diff --git a/data/ASML_full.json b/data/ASML_full.json
index a058288f8..63d3af2df 100644
--- a/data/ASML_full.json
+++ b/data/ASML_full.json
@@ -1 +1 @@
-[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":5.7,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":3.73,"reported":4.01,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":7374,"close":1033.49,"high":1038.11,"low":1015.8,"open":1035.55,"volume":791000},{"timestamp":1719927000,"date":"2024-07-02","index":7375,"close":1047.89,"high":1047.99,"low":1025.86,"open":1026.77,"volume":748700},{"timestamp":1720013400,"date":"2024-07-03","index":7376,"close":1071.41,"high":1074.3,"low":1055.41,"open":1058.39,"volume":779800},{"timestamp":1720186200,"date":"2024-07-05","index":7377,"close":1074.48,"high":1082.79,"low":1069.34,"open":1079.75,"volume":771100},{"timestamp":1720445400,"date":"2024-07-08","index":7378,"close":1077.39,"high":1087.79,"low":1075.83,"open":1083.15,"volume":881900},{"timestamp":1720531800,"date":"2024-07-09","index":7379,"close":1059.97,"high":1081.52,"low":1059.35,"open":1079.7,"volume":925400},{"timestamp":1720618200,"date":"2024-07-10","index":7380,"close":1098.95,"high":1100.58,"low":1065,"open":1069.19,"volume":925400},{"timestamp":1720704600,"date":"2024-07-11","index":7381,"close":1062.5,"high":1110.09,"low":1061.56,"open":1109.98,"volume":1151400},{"timestamp":1720791000,"date":"2024-07-12","index":7382,"close":1085.26,"high":1100.62,"low":1066.3,"open":1072.76,"volume":1053800},{"timestamp":1721050200,"date":"2024-07-15","index":7383,"close":1063.63,"high":1098.73,"low":1060.37,"open":1097.44,"volume":1365600},{"timestamp":1721136600,"date":"2024-07-16","index":7384,"close":1068.19,"high":1077.05,"low":1060.74,"open":1074.52,"volume":1197600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":7385,"close":932.06,"high":979.99,"low":928.7,"open":978.58,"volume":5188400},{"timestamp":1721309400,"date":"2024-07-18","index":7386,"close":924.15,"high":957.21,"low":911,"open":953.5,"volume":2242200},{"timestamp":1721395800,"date":"2024-07-19","index":7387,"close":895.37,"high":920.34,"low":891.66,"open":915.23,"volume":2133600},{"timestamp":1721655000,"date":"2024-07-22","index":7388,"close":941.26,"high":942.57,"low":922.01,"open":928.19,"volume":1926800},{"timestamp":1721741400,"date":"2024-07-23","index":7389,"close":932.81,"high":940.41,"low":929.18,"open":935.38,"volume":1056200},{"timestamp":1721827800,"date":"2024-07-24","index":7390,"close":872.75,"high":919.67,"low":870.76,"open":918.16,"volume":1912000},{"timestamp":1721914200,"date":"2024-07-25","index":7391,"close":862.63,"high":886.37,"low":850.18,"open":873,"volume":2075900},{"timestamp":1722000600,"date":"2024-07-26","index":7392,"close":888.39,"high":895.57,"low":882.23,"open":893.92,"volume":1681600},{"timestamp":1722259800,"date":"2024-07-29","index":7393,"close":870.55,"high":898,"low":869.02,"open":886.99,"volume":1231500},{"timestamp":1722346200,"date":"2024-07-30","index":7394,"close":860.24,"high":893.94,"low":856,"open":892.5,"volume":1682100},{"timestamp":1722432600,"date":"2024-07-31","index":7395,"close":936.7,"high":942.24,"low":917.04,"open":925.52,"volume":2406800}]},{"date":"2024-04-17","estimated":2.82,"reported":3.11,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":7312,"close":966.71,"high":973.84,"low":957.12,"open":968.13,"volume":964000},{"timestamp":1712151000,"date":"2024-04-03","index":7313,"close":980.27,"high":986.47,"low":962.1,"open":965.88,"volume":892100},{"timestamp":1712237400,"date":"2024-04-04","index":7314,"close":953.41,"high":996.8,"low":953.39,"open":991.99,"volume":1269700},{"timestamp":1712323800,"date":"2024-04-05","index":7315,"close":979.55,"high":986.6,"low":966.92,"open":976.5,"volume":878100},{"timestamp":1712583000,"date":"2024-04-08","index":7316,"close":982.71,"high":996.2,"low":980.13,"open":989.85,"volume":929000},{"timestamp":1712669400,"date":"2024-04-09","index":7317,"close":989.83,"high":1000.2,"low":969.36,"open":993.74,"volume":719600},{"timestamp":1712755800,"date":"2024-04-10","index":7318,"close":974.61,"high":983.48,"low":962.81,"open":962.81,"volume":722800},{"timestamp":1712842200,"date":"2024-04-11","index":7319,"close":992.18,"high":992.19,"low":963.33,"open":981.55,"volume":964700},{"timestamp":1712928600,"date":"2024-04-12","index":7320,"close":961.84,"high":972.15,"low":956.5,"open":969.82,"volume":1030300},{"timestamp":1713187800,"date":"2024-04-15","index":7321,"close":954.82,"high":988.72,"low":951.1,"open":985.42,"volume":1077500},{"timestamp":1713274200,"date":"2024-04-16","index":7322,"close":976.92,"high":978.61,"low":957.2,"open":958.3,"volume":1506500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":7323,"close":907.61,"high":942.83,"low":895.84,"open":942.81,"volume":3774100},{"timestamp":1713447000,"date":"2024-04-18","index":7324,"close":889.03,"high":903.6,"low":886.4,"open":901.12,"volume":1653700},{"timestamp":1713533400,"date":"2024-04-19","index":7325,"close":859.54,"high":896.21,"low":855.59,"open":887.44,"volume":2485700},{"timestamp":1713792600,"date":"2024-04-22","index":7326,"close":872.05,"high":880,"low":862.46,"open":870,"volume":1143900},{"timestamp":1713879000,"date":"2024-04-23","index":7327,"close":901.57,"high":908.06,"low":875,"open":879.3,"volume":991300},{"timestamp":1713965400,"date":"2024-04-24","index":7328,"close":892.32,"high":915,"low":881.97,"open":913.05,"volume":860600},{"timestamp":1714051800,"date":"2024-04-25","index":7329,"close":902.51,"high":911.06,"low":871,"open":875,"volume":1114200},{"timestamp":1714138200,"date":"2024-04-26","index":7330,"close":918.97,"high":926.39,"low":911.55,"open":912.27,"volume":865100},{"timestamp":1714397400,"date":"2024-04-29","index":7331,"close":909.77,"high":913.25,"low":901.08,"open":911.85,"volume":650800},{"timestamp":1714483800,"date":"2024-04-30","index":7332,"close":872.47,"high":907.18,"low":871.22,"open":896.1,"volume":1093000},{"timestamp":1714570200,"date":"2024-05-01","index":7333,"close":852.84,"high":880.59,"low":849.14,"open":871.11,"volume":1458200}]},{"date":"2024-01-24","estimated":4.77,"reported":5.2,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":7254,"close":720.84,"high":720.84,"low":711.91,"open":712.65,"volume":835300},{"timestamp":1704810600,"date":"2024-01-09","index":7255,"close":715.95,"high":719.07,"low":710.67,"open":710.67,"volume":587000},{"timestamp":1704897000,"date":"2024-01-10","index":7256,"close":717.79,"high":720,"low":708.04,"open":716.47,"volume":506400},{"timestamp":1704983400,"date":"2024-01-11","index":7257,"close":718.53,"high":724.19,"low":708.63,"open":720.49,"volume":603900},{"timestamp":1705069800,"date":"2024-01-12","index":7258,"close":713.22,"high":715.55,"low":709.62,"open":712.61,"volume":580500},{"timestamp":1705415400,"date":"2024-01-16","index":7259,"close":706.5,"high":711.3,"low":702.5,"open":707.99,"volume":913100},{"timestamp":1705501800,"date":"2024-01-17","index":7260,"close":712.27,"high":713.17,"low":696.08,"open":705.95,"volume":835100},{"timestamp":1705588200,"date":"2024-01-18","index":7261,"close":744.53,"high":748.27,"low":724.68,"open":724.68,"volume":2230400},{"timestamp":1705674600,"date":"2024-01-19","index":7262,"close":757.83,"high":759.47,"low":744.78,"open":748.5,"volume":1795600},{"timestamp":1705933800,"date":"2024-01-22","index":7263,"close":766.68,"high":776.53,"low":765.53,"open":766.4,"volume":1418600},{"timestamp":1706020200,"date":"2024-01-23","index":7264,"close":778.39,"high":778.67,"low":762.54,"open":766.05,"volume":1800700}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":7265,"close":847.31,"high":864.59,"low":826.5,"open":826.86,"volume":7754300},{"timestamp":1706193000,"date":"2024-01-25","index":7266,"close":869.08,"high":883.28,"low":862.99,"open":869,"volume":3449500},{"timestamp":1706279400,"date":"2024-01-26","index":7267,"close":867.75,"high":873.2,"low":853.21,"open":863.55,"volume":1614800},{"timestamp":1706538600,"date":"2024-01-29","index":7268,"close":882.62,"high":883.42,"low":865.2,"open":867.58,"volume":1034500},{"timestamp":1706625000,"date":"2024-01-30","index":7269,"close":868.03,"high":877.73,"low":862.61,"open":874.05,"volume":895600},{"timestamp":1706711400,"date":"2024-01-31","index":7270,"close":869.82,"high":884,"low":859.46,"open":861.22,"volume":1251200},{"timestamp":1706797800,"date":"2024-02-01","index":7271,"close":890.54,"high":893.78,"low":876.66,"open":882.32,"volume":1040200},{"timestamp":1706884200,"date":"2024-02-02","index":7272,"close":890.66,"high":893.05,"low":879.09,"open":879.24,"volume":896400},{"timestamp":1707143400,"date":"2024-02-05","index":7273,"close":898.54,"high":901.92,"low":881.1,"open":885.6,"volume":950100},{"timestamp":1707229800,"date":"2024-02-06","index":7274,"close":904.89,"high":905.76,"low":890.85,"open":898.8,"volume":1409500},{"timestamp":1707316200,"date":"2024-02-07","index":7275,"close":922.23,"high":927.79,"low":905.06,"open":905.29,"volume":1492200}]},{"date":"2023-10-18","estimated":4.59,"reported":4.81,"pre":[{"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},{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700}],"post":[{"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},{"timestamp":1698845400,"date":"2023-11-01","index":7209,"close":608.27,"high":608.8,"low":596.78,"open":599.67,"volume":1005800}]},{"date":"2023-07-19","estimated":4.54,"reported":4.93,"pre":[{"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},{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000}],"post":[{"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},{"timestamp":1690983000,"date":"2023-08-02","index":7145,"close":683.06,"high":695.94,"low":682.08,"open":695.6,"volume":1025400}]},{"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":"2023-01-25","estimated":4.45,"reported":4.7,"pre":[{"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},{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900}],"post":[{"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},{"timestamp":1675866600,"date":"2023-02-08","index":7025,"close":662.79,"high":674.89,"low":661.36,"open":671.47,"volume":763900}]},{"date":"2022-10-19","estimated":4.01,"reported":4.32,"pre":[{"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},{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800}],"post":[{"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},{"timestamp":1667395800,"date":"2022-11-02","index":6959,"close":446.33,"high":477,"low":446.26,"open":470.05,"volume":1887400}]},{"date":"2022-07-20","estimated":3.81,"reported":3.77,"pre":[{"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},{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000}],"post":[{"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},{"timestamp":1659533400,"date":"2022-08-03","index":6895,"close":583.86,"high":587.67,"low":569.25,"open":570,"volume":825900}]},{"date":"2022-04-20","estimated":1.78,"reported":1.94,"pre":[{"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},{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800}],"post":[{"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},{"timestamp":1651671000,"date":"2022-05-04","index":6833,"close":592.64,"high":594.25,"low":564.66,"open":579.08,"volume":1112800}]},{"date":"2022-01-19","estimated":4.26,"reported":5.01,"pre":[{"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},{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500}],"post":[{"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},{"timestamp":1643812200,"date":"2022-02-02","index":6770,"close":686.75,"high":691.24,"low":674.09,"open":687.95,"volume":713600}]},{"date":"2021-10-20","estimated":4.8,"reported":5.02,"pre":[{"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},{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600}],"post":[{"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},{"timestamp":1635946200,"date":"2021-11-03","index":6708,"close":830.02,"high":831.58,"low":810.48,"open":818.4,"volume":566900}]},{"date":"2021-07-21","estimated":2.93,"reported":3.04,"pre":[{"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},{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600}],"post":[{"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},{"timestamp":1628083800,"date":"2021-08-04","index":6644,"close":795.48,"high":798.57,"low":787.8,"open":792.01,"volume":629700}]},{"date":"2021-04-21","estimated":3.02,"reported":3.86,"pre":[{"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},{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000}],"post":[{"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},{"timestamp":1620221400,"date":"2021-05-05","index":6581,"close":641.88,"high":651.98,"low":635.82,"open":642,"volume":948200}]},{"date":"2021-01-20","estimated":3.05,"reported":3.85,"pre":[{"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},{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000}],"post":[{"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},{"timestamp":1612362600,"date":"2021-02-03","index":6518,"close":542.91,"high":551.72,"low":541.95,"open":551.29,"volume":635400}]},{"date":"2020-10-14","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-15","estimated":1.47,"reported":1.97,"pre":[{"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},{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100}],"post":[{"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},{"timestamp":1596029400,"date":"2020-07-29","index":6388,"close":364.62,"high":366.16,"low":361.69,"open":365,"volume":1446700}]},{"date":"2020-04-15","estimated":1.35,"reported":1.03,"pre":[{"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},{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600}],"post":[{"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},{"timestamp":1588167000,"date":"2020-04-29","index":6325,"close":303.71,"high":304.76,"low":295.35,"open":296.3,"volume":968000}]},{"date":"2020-01-22","estimated":2.67,"reported":2.98,"pre":[{"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},{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000}],"post":[{"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},{"timestamp":1580913000,"date":"2020-02-05","index":6267,"close":306.32,"high":307.35,"low":303.05,"open":307.35,"volume":1042000}]},{"date":"2019-10-16","estimated":1.62,"reported":1.66,"pre":[{"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},{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400}],"post":[{"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},{"timestamp":1572442200,"date":"2019-10-30","index":6201,"close":265.65,"high":266.02,"low":261.08,"open":263.16,"volume":494700}]},{"date":"2019-07-18","estimated":1.13,"reported":1.27,"pre":[{"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},{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400}],"post":[{"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},{"timestamp":1564666200,"date":"2019-08-01","index":6138,"close":221.44,"high":229.97,"low":219.18,"open":225.98,"volume":834200}]},{"date":"2019-04-17","estimated":1.69,"reported":0.99,"pre":[{"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},{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200}],"post":[{"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},{"timestamp":1556803800,"date":"2019-05-02","index":6075,"close":205.93,"high":207.48,"low":204.09,"open":206.54,"volume":405500}]},{"date":"2019-01-23","estimated":2.11,"reported":2.19,"pre":[{"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},{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500}],"post":[{"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},{"timestamp":1549463400,"date":"2019-02-06","index":6016,"close":186.86,"high":187.05,"low":184.02,"open":184.05,"volume":1554900}]},{"date":"2018-10-17","estimated":1.81,"reported":1.86,"pre":[{"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},{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600}],"post":[{"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},{"timestamp":1540992600,"date":"2018-10-31","index":5951,"close":172.36,"high":173.09,"low":169.98,"open":170.96,"volume":731400}]},{"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":"2018-04-18","estimated":1.13,"reported":1.55,"pre":[{"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},{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000}],"post":[{"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},{"timestamp":1525267800,"date":"2018-05-02","index":5824,"close":190.34,"high":192.19,"low":189.97,"open":191.21,"volume":509500}]},{"date":"2018-01-17","estimated":1.3,"reported":1.76,"pre":[{"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},{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900}],"post":[{"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},{"timestamp":1517409000,"date":"2018-01-31","index":5761,"close":202.96,"high":203.66,"low":202,"open":202.39,"volume":701800}]},{"date":"2017-10-18","estimated":1.29,"reported":1.52,"pre":[{"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},{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300}],"post":[{"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},{"timestamp":1509543000,"date":"2017-11-01","index":5700,"close":181.4,"high":182.98,"low":179.54,"open":182.68,"volume":941900}]},{"date":"2017-07-19","estimated":1.03,"reported":1.18,"pre":[{"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},{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200}],"post":[{"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},{"timestamp":1501680600,"date":"2017-08-02","index":5636,"close":151.02,"high":152.89,"low":150.31,"open":152.57,"volume":855200}]},{"date":"2017-04-19","estimated":1.01,"reported":1.12,"pre":[{"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},{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700}],"post":[{"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},{"timestamp":1493818200,"date":"2017-05-03","index":5573,"close":134.17,"high":134.96,"low":133.74,"open":133.81,"volume":1008300}]},{"date":"2017-01-18","estimated":1.01,"reported":1.35,"pre":[{"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},{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400}],"post":[{"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},{"timestamp":1485959400,"date":"2017-02-01","index":5510,"close":121.31,"high":122.11,"low":121,"open":121.65,"volume":1324600}]},{"date":"2016-10-19","estimated":1.05,"reported":1.04,"pre":[{"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},{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700}],"post":[{"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},{"timestamp":1478093400,"date":"2016-11-02","index":5449,"close":104.03,"high":104.73,"low":103.67,"open":104.01,"volume":564400}]},{"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":"2016-04-20","estimated":0.46,"reported":0.51,"pre":[{"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},{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800}],"post":[{"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},{"timestamp":1462368600,"date":"2016-05-04","index":5322,"close":93.78,"high":93.84,"low":93.22,"open":93.6,"volume":1430900}]},{"date":"2016-01-20","estimated":0.71,"reported":0.74,"pre":[{"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},{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400}],"post":[{"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},{"timestamp":1454509800,"date":"2016-02-03","index":5259,"close":90.98,"high":91.22,"low":88.81,"open":90.33,"volume":889300}]},{"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":"2015-04-15","estimated":1,"reported":1.17,"pre":[{"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},{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300}],"post":[{"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},{"timestamp":1430314200,"date":"2015-04-29","index":5066,"close":107.64,"high":109.19,"low":107.09,"open":108.79,"volume":2160600}]},{"date":"2015-01-21","estimated":0.57,"reported":0.87,"pre":[{"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},{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000}],"post":[{"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},{"timestamp":1423060200,"date":"2015-02-04","index":5008,"close":101.84,"high":102.91,"low":101.65,"open":102.57,"volume":789900}]},{"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":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":5.7,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":3.73,"reported":4.01,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":7374,"close":1033.49,"high":1038.11,"low":1015.8,"open":1035.55,"volume":791000},{"timestamp":1719927000,"date":"2024-07-02","index":7375,"close":1047.89,"high":1047.99,"low":1025.86,"open":1026.77,"volume":748700},{"timestamp":1720013400,"date":"2024-07-03","index":7376,"close":1071.41,"high":1074.3,"low":1055.41,"open":1058.39,"volume":779800},{"timestamp":1720186200,"date":"2024-07-05","index":7377,"close":1074.48,"high":1082.79,"low":1069.34,"open":1079.75,"volume":771100},{"timestamp":1720445400,"date":"2024-07-08","index":7378,"close":1077.39,"high":1087.79,"low":1075.83,"open":1083.15,"volume":881900},{"timestamp":1720531800,"date":"2024-07-09","index":7379,"close":1059.97,"high":1081.52,"low":1059.35,"open":1079.7,"volume":925400},{"timestamp":1720618200,"date":"2024-07-10","index":7380,"close":1098.95,"high":1100.58,"low":1065,"open":1069.19,"volume":925400},{"timestamp":1720704600,"date":"2024-07-11","index":7381,"close":1062.5,"high":1110.09,"low":1061.56,"open":1109.98,"volume":1151400},{"timestamp":1720791000,"date":"2024-07-12","index":7382,"close":1085.26,"high":1100.62,"low":1066.3,"open":1072.76,"volume":1053800},{"timestamp":1721050200,"date":"2024-07-15","index":7383,"close":1063.63,"high":1098.73,"low":1060.37,"open":1097.44,"volume":1365600},{"timestamp":1721136600,"date":"2024-07-16","index":7384,"close":1068.19,"high":1077.05,"low":1060.74,"open":1074.52,"volume":1197600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":7385,"close":932.06,"high":979.99,"low":928.7,"open":978.58,"volume":5188400},{"timestamp":1721309400,"date":"2024-07-18","index":7386,"close":924.15,"high":957.21,"low":911,"open":953.5,"volume":2242200},{"timestamp":1721395800,"date":"2024-07-19","index":7387,"close":895.37,"high":920.34,"low":891.66,"open":915.23,"volume":2133600},{"timestamp":1721655000,"date":"2024-07-22","index":7388,"close":941.26,"high":942.57,"low":922.01,"open":928.19,"volume":1926800},{"timestamp":1721741400,"date":"2024-07-23","index":7389,"close":932.81,"high":940.41,"low":929.18,"open":935.38,"volume":1056200},{"timestamp":1721827800,"date":"2024-07-24","index":7390,"close":872.75,"high":919.67,"low":870.76,"open":918.16,"volume":1912000},{"timestamp":1721914200,"date":"2024-07-25","index":7391,"close":862.63,"high":886.37,"low":850.18,"open":873,"volume":2075900},{"timestamp":1722000600,"date":"2024-07-26","index":7392,"close":888.39,"high":895.57,"low":882.23,"open":893.92,"volume":1681600},{"timestamp":1722259800,"date":"2024-07-29","index":7393,"close":870.55,"high":898,"low":869.02,"open":886.99,"volume":1231500},{"timestamp":1722346200,"date":"2024-07-30","index":7394,"close":860.24,"high":893.94,"low":856,"open":892.5,"volume":1682100},{"timestamp":1722432600,"date":"2024-07-31","index":7395,"close":936.7,"high":942.24,"low":917.04,"open":925.52,"volume":2406800}]},{"date":"2024-04-17","estimated":2.82,"reported":3.11,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":7312,"close":966.71,"high":973.84,"low":957.12,"open":968.13,"volume":964000},{"timestamp":1712151000,"date":"2024-04-03","index":7313,"close":980.27,"high":986.47,"low":962.1,"open":965.88,"volume":892100},{"timestamp":1712237400,"date":"2024-04-04","index":7314,"close":953.41,"high":996.8,"low":953.39,"open":991.99,"volume":1269700},{"timestamp":1712323800,"date":"2024-04-05","index":7315,"close":979.55,"high":986.6,"low":966.92,"open":976.5,"volume":878100},{"timestamp":1712583000,"date":"2024-04-08","index":7316,"close":982.71,"high":996.2,"low":980.13,"open":989.85,"volume":929000},{"timestamp":1712669400,"date":"2024-04-09","index":7317,"close":989.83,"high":1000.2,"low":969.36,"open":993.74,"volume":719600},{"timestamp":1712755800,"date":"2024-04-10","index":7318,"close":974.61,"high":983.48,"low":962.81,"open":962.81,"volume":722800},{"timestamp":1712842200,"date":"2024-04-11","index":7319,"close":992.18,"high":992.19,"low":963.33,"open":981.55,"volume":964700},{"timestamp":1712928600,"date":"2024-04-12","index":7320,"close":961.84,"high":972.15,"low":956.5,"open":969.82,"volume":1030300},{"timestamp":1713187800,"date":"2024-04-15","index":7321,"close":954.82,"high":988.72,"low":951.1,"open":985.42,"volume":1077500},{"timestamp":1713274200,"date":"2024-04-16","index":7322,"close":976.92,"high":978.61,"low":957.2,"open":958.3,"volume":1506500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":7323,"close":907.61,"high":942.83,"low":895.84,"open":942.81,"volume":3774100},{"timestamp":1713447000,"date":"2024-04-18","index":7324,"close":889.03,"high":903.6,"low":886.4,"open":901.12,"volume":1653700},{"timestamp":1713533400,"date":"2024-04-19","index":7325,"close":859.54,"high":896.21,"low":855.59,"open":887.44,"volume":2485700},{"timestamp":1713792600,"date":"2024-04-22","index":7326,"close":872.05,"high":880,"low":862.46,"open":870,"volume":1143900},{"timestamp":1713879000,"date":"2024-04-23","index":7327,"close":901.57,"high":908.06,"low":875,"open":879.3,"volume":991300},{"timestamp":1713965400,"date":"2024-04-24","index":7328,"close":892.32,"high":915,"low":881.97,"open":913.05,"volume":860600},{"timestamp":1714051800,"date":"2024-04-25","index":7329,"close":902.51,"high":911.06,"low":871,"open":875,"volume":1114200},{"timestamp":1714138200,"date":"2024-04-26","index":7330,"close":918.97,"high":926.39,"low":911.55,"open":912.27,"volume":865100},{"timestamp":1714397400,"date":"2024-04-29","index":7331,"close":909.77,"high":913.25,"low":901.08,"open":911.85,"volume":650800},{"timestamp":1714483800,"date":"2024-04-30","index":7332,"close":872.47,"high":907.18,"low":871.22,"open":896.1,"volume":1093000},{"timestamp":1714570200,"date":"2024-05-01","index":7333,"close":852.84,"high":880.59,"low":849.14,"open":871.11,"volume":1458200}]},{"date":"2024-01-24","estimated":4.77,"reported":5.2,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":7254,"close":720.84,"high":720.84,"low":711.91,"open":712.65,"volume":835300},{"timestamp":1704810600,"date":"2024-01-09","index":7255,"close":715.95,"high":719.07,"low":710.67,"open":710.67,"volume":587000},{"timestamp":1704897000,"date":"2024-01-10","index":7256,"close":717.79,"high":720,"low":708.04,"open":716.47,"volume":506400},{"timestamp":1704983400,"date":"2024-01-11","index":7257,"close":718.53,"high":724.19,"low":708.63,"open":720.49,"volume":603900},{"timestamp":1705069800,"date":"2024-01-12","index":7258,"close":713.22,"high":715.55,"low":709.62,"open":712.61,"volume":580500},{"timestamp":1705415400,"date":"2024-01-16","index":7259,"close":706.5,"high":711.3,"low":702.5,"open":707.99,"volume":913100},{"timestamp":1705501800,"date":"2024-01-17","index":7260,"close":712.27,"high":713.17,"low":696.08,"open":705.95,"volume":835100},{"timestamp":1705588200,"date":"2024-01-18","index":7261,"close":744.53,"high":748.27,"low":724.68,"open":724.68,"volume":2230400},{"timestamp":1705674600,"date":"2024-01-19","index":7262,"close":757.83,"high":759.47,"low":744.78,"open":748.5,"volume":1795600},{"timestamp":1705933800,"date":"2024-01-22","index":7263,"close":766.68,"high":776.53,"low":765.53,"open":766.4,"volume":1418600},{"timestamp":1706020200,"date":"2024-01-23","index":7264,"close":778.39,"high":778.67,"low":762.54,"open":766.05,"volume":1800700}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":7265,"close":847.31,"high":864.59,"low":826.5,"open":826.86,"volume":7754300},{"timestamp":1706193000,"date":"2024-01-25","index":7266,"close":869.08,"high":883.28,"low":862.99,"open":869,"volume":3449500},{"timestamp":1706279400,"date":"2024-01-26","index":7267,"close":867.75,"high":873.2,"low":853.21,"open":863.55,"volume":1614800},{"timestamp":1706538600,"date":"2024-01-29","index":7268,"close":882.62,"high":883.42,"low":865.2,"open":867.58,"volume":1034500},{"timestamp":1706625000,"date":"2024-01-30","index":7269,"close":868.03,"high":877.73,"low":862.61,"open":874.05,"volume":895600},{"timestamp":1706711400,"date":"2024-01-31","index":7270,"close":869.82,"high":884,"low":859.46,"open":861.22,"volume":1251200},{"timestamp":1706797800,"date":"2024-02-01","index":7271,"close":890.54,"high":893.78,"low":876.66,"open":882.32,"volume":1040200},{"timestamp":1706884200,"date":"2024-02-02","index":7272,"close":890.66,"high":893.05,"low":879.09,"open":879.24,"volume":896400},{"timestamp":1707143400,"date":"2024-02-05","index":7273,"close":898.54,"high":901.92,"low":881.1,"open":885.6,"volume":950100},{"timestamp":1707229800,"date":"2024-02-06","index":7274,"close":904.89,"high":905.76,"low":890.85,"open":898.8,"volume":1409500},{"timestamp":1707316200,"date":"2024-02-07","index":7275,"close":922.23,"high":927.79,"low":905.06,"open":905.29,"volume":1492200}]},{"date":"2023-10-18","estimated":4.59,"reported":4.81,"pre":[{"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},{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700}],"post":[{"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},{"timestamp":1698845400,"date":"2023-11-01","index":7209,"close":608.27,"high":608.8,"low":596.78,"open":599.67,"volume":1005800}]},{"date":"2023-07-19","estimated":4.54,"reported":4.93,"pre":[{"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},{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000}],"post":[{"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},{"timestamp":1690983000,"date":"2023-08-02","index":7145,"close":683.06,"high":695.94,"low":682.08,"open":695.6,"volume":1025400}]},{"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":"2023-01-25","estimated":4.45,"reported":4.7,"pre":[{"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},{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900}],"post":[{"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},{"timestamp":1675866600,"date":"2023-02-08","index":7025,"close":662.79,"high":674.89,"low":661.36,"open":671.47,"volume":763900}]},{"date":"2022-10-19","estimated":4.01,"reported":4.32,"pre":[{"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},{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800}],"post":[{"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},{"timestamp":1667395800,"date":"2022-11-02","index":6959,"close":446.33,"high":477,"low":446.26,"open":470.05,"volume":1887400}]},{"date":"2022-07-20","estimated":3.81,"reported":3.77,"pre":[{"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},{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000}],"post":[{"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},{"timestamp":1659533400,"date":"2022-08-03","index":6895,"close":583.86,"high":587.67,"low":569.25,"open":570,"volume":825900}]},{"date":"2022-04-20","estimated":1.78,"reported":1.94,"pre":[{"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},{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800}],"post":[{"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},{"timestamp":1651671000,"date":"2022-05-04","index":6833,"close":592.64,"high":594.25,"low":564.66,"open":579.08,"volume":1112800}]},{"date":"2022-01-19","estimated":4.26,"reported":5.01,"pre":[{"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},{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500}],"post":[{"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},{"timestamp":1643812200,"date":"2022-02-02","index":6770,"close":686.75,"high":691.24,"low":674.09,"open":687.95,"volume":713600}]},{"date":"2021-10-20","estimated":4.8,"reported":5.02,"pre":[{"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},{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600}],"post":[{"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},{"timestamp":1635946200,"date":"2021-11-03","index":6708,"close":830.02,"high":831.58,"low":810.48,"open":818.4,"volume":566900}]},{"date":"2021-07-21","estimated":2.93,"reported":3.04,"pre":[{"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},{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600}],"post":[{"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},{"timestamp":1628083800,"date":"2021-08-04","index":6644,"close":795.48,"high":798.57,"low":787.8,"open":792.01,"volume":629700}]},{"date":"2021-04-21","estimated":3.02,"reported":3.86,"pre":[{"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},{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000}],"post":[{"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},{"timestamp":1620221400,"date":"2021-05-05","index":6581,"close":641.88,"high":651.98,"low":635.82,"open":642,"volume":948200}]},{"date":"2021-01-20","estimated":3.05,"reported":3.85,"pre":[{"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},{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000}],"post":[{"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},{"timestamp":1612362600,"date":"2021-02-03","index":6518,"close":542.91,"high":551.72,"low":541.95,"open":551.29,"volume":635400}]},{"date":"2020-10-14","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-15","estimated":1.47,"reported":1.97,"pre":[{"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},{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100}],"post":[{"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},{"timestamp":1596029400,"date":"2020-07-29","index":6388,"close":364.62,"high":366.16,"low":361.69,"open":365,"volume":1446700}]},{"date":"2020-04-15","estimated":1.35,"reported":1.03,"pre":[{"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},{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600}],"post":[{"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},{"timestamp":1588167000,"date":"2020-04-29","index":6325,"close":303.71,"high":304.76,"low":295.35,"open":296.3,"volume":968000}]},{"date":"2020-01-22","estimated":2.67,"reported":2.98,"pre":[{"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},{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000}],"post":[{"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},{"timestamp":1580913000,"date":"2020-02-05","index":6267,"close":306.32,"high":307.35,"low":303.05,"open":307.35,"volume":1042000}]},{"date":"2019-10-16","estimated":1.62,"reported":1.66,"pre":[{"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},{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400}],"post":[{"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},{"timestamp":1572442200,"date":"2019-10-30","index":6201,"close":265.65,"high":266.02,"low":261.08,"open":263.16,"volume":494700}]},{"date":"2019-07-18","estimated":1.13,"reported":1.27,"pre":[{"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},{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400}],"post":[{"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},{"timestamp":1564666200,"date":"2019-08-01","index":6138,"close":221.44,"high":229.97,"low":219.18,"open":225.98,"volume":834200}]},{"date":"2019-04-17","estimated":1.69,"reported":0.99,"pre":[{"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},{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200}],"post":[{"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},{"timestamp":1556803800,"date":"2019-05-02","index":6075,"close":205.93,"high":207.48,"low":204.09,"open":206.54,"volume":405500}]},{"date":"2019-01-23","estimated":2.11,"reported":2.19,"pre":[{"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},{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500}],"post":[{"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},{"timestamp":1549463400,"date":"2019-02-06","index":6016,"close":186.86,"high":187.05,"low":184.02,"open":184.05,"volume":1554900}]},{"date":"2018-10-17","estimated":1.81,"reported":1.86,"pre":[{"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},{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600}],"post":[{"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},{"timestamp":1540992600,"date":"2018-10-31","index":5951,"close":172.36,"high":173.09,"low":169.98,"open":170.96,"volume":731400}]},{"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":"2018-04-18","estimated":1.13,"reported":1.55,"pre":[{"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},{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000}],"post":[{"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},{"timestamp":1525267800,"date":"2018-05-02","index":5824,"close":190.34,"high":192.19,"low":189.97,"open":191.21,"volume":509500}]},{"date":"2018-01-17","estimated":1.3,"reported":1.76,"pre":[{"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},{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900}],"post":[{"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},{"timestamp":1517409000,"date":"2018-01-31","index":5761,"close":202.96,"high":203.66,"low":202,"open":202.39,"volume":701800}]},{"date":"2017-10-18","estimated":1.29,"reported":1.52,"pre":[{"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},{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300}],"post":[{"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},{"timestamp":1509543000,"date":"2017-11-01","index":5700,"close":181.4,"high":182.98,"low":179.54,"open":182.68,"volume":941900}]},{"date":"2017-07-19","estimated":1.03,"reported":1.18,"pre":[{"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},{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200}],"post":[{"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},{"timestamp":1501680600,"date":"2017-08-02","index":5636,"close":151.02,"high":152.89,"low":150.31,"open":152.57,"volume":855200}]},{"date":"2017-04-19","estimated":1.01,"reported":1.12,"pre":[{"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},{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700}],"post":[{"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},{"timestamp":1493818200,"date":"2017-05-03","index":5573,"close":134.17,"high":134.96,"low":133.74,"open":133.81,"volume":1008300}]},{"date":"2017-01-18","estimated":1.01,"reported":1.35,"pre":[{"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},{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400}],"post":[{"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},{"timestamp":1485959400,"date":"2017-02-01","index":5510,"close":121.31,"high":122.11,"low":121,"open":121.65,"volume":1324600}]},{"date":"2016-10-19","estimated":1.05,"reported":1.04,"pre":[{"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},{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700}],"post":[{"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},{"timestamp":1478093400,"date":"2016-11-02","index":5449,"close":104.03,"high":104.73,"low":103.67,"open":104.01,"volume":564400}]},{"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":"2016-04-20","estimated":0.46,"reported":0.51,"pre":[{"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},{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800}],"post":[{"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},{"timestamp":1462368600,"date":"2016-05-04","index":5322,"close":93.78,"high":93.84,"low":93.22,"open":93.6,"volume":1430900}]},{"date":"2016-01-20","estimated":0.71,"reported":0.74,"pre":[{"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},{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400}],"post":[{"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},{"timestamp":1454509800,"date":"2016-02-03","index":5259,"close":90.98,"high":91.22,"low":88.81,"open":90.33,"volume":889300}]},{"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":"2015-04-15","estimated":1,"reported":1.17,"pre":[{"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},{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300}],"post":[{"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},{"timestamp":1430314200,"date":"2015-04-29","index":5066,"close":107.64,"high":109.19,"low":107.09,"open":108.79,"volume":2160600}]},{"date":"2015-01-21","estimated":0.57,"reported":0.87,"pre":[{"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},{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000}],"post":[{"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},{"timestamp":1423060200,"date":"2015-02-04","index":5008,"close":101.84,"high":102.91,"low":101.65,"open":102.57,"volume":789900}]},{"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":-0.05,"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}]}]
diff --git a/data/BAC_full.json b/data/BAC_full.json
index 93ba9defc..4b8602d2c 100644
--- a/data/BAC_full.json
+++ b/data/BAC_full.json
@@ -1 +1 @@
-[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":0.78,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":0.8,"reported":0.83,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":12541,"close":39.77,"high":40.06,"low":39.32,"open":39.74,"volume":52028200},{"timestamp":1719840600,"date":"2024-07-01","index":12542,"close":40.01,"high":40.34,"low":39.67,"open":39.91,"volume":26770500},{"timestamp":1719927000,"date":"2024-07-02","index":12543,"close":40.93,"high":40.96,"low":39.96,"open":40,"volume":35626100},{"timestamp":1720013400,"date":"2024-07-03","index":12544,"close":40.9,"high":41.2,"low":40.75,"open":41.02,"volume":17100700},{"timestamp":1720186200,"date":"2024-07-05","index":12545,"close":40.41,"high":40.96,"low":40.29,"open":40.93,"volume":23489000},{"timestamp":1720445400,"date":"2024-07-08","index":12546,"close":40.62,"high":41.04,"low":40.43,"open":40.6,"volume":26728500},{"timestamp":1720531800,"date":"2024-07-09","index":12547,"close":41.42,"high":41.83,"low":40.6,"open":40.76,"volume":34697200},{"timestamp":1720618200,"date":"2024-07-10","index":12548,"close":41.74,"high":41.76,"low":41.07,"open":41.28,"volume":25333400},{"timestamp":1720704600,"date":"2024-07-11","index":12549,"close":41.81,"high":41.9,"low":41.39,"open":41.77,"volume":33824600},{"timestamp":1720791000,"date":"2024-07-12","index":12550,"close":41.59,"high":41.92,"low":41.09,"open":41.49,"volume":31856600},{"timestamp":1721050200,"date":"2024-07-15","index":12551,"close":41.89,"high":42.23,"low":41.7,"open":41.85,"volume":36648100}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":12552,"close":44.13,"high":44.4,"low":42.22,"open":42.52,"volume":75953300},{"timestamp":1721223000,"date":"2024-07-17","index":12553,"close":43.98,"high":44.44,"low":43.65,"open":43.65,"volume":65713600},{"timestamp":1721309400,"date":"2024-07-18","index":12554,"close":43.01,"high":44.24,"low":42.93,"open":43.62,"volume":48549200},{"timestamp":1721395800,"date":"2024-07-19","index":12555,"close":42.9,"high":43.56,"low":42.69,"open":42.86,"volume":43903000},{"timestamp":1721655000,"date":"2024-07-22","index":12556,"close":42.3,"high":42.87,"low":41.96,"open":42.64,"volume":42838300},{"timestamp":1721741400,"date":"2024-07-23","index":12557,"close":42.41,"high":42.78,"low":42.15,"open":42.22,"volume":36705100},{"timestamp":1721827800,"date":"2024-07-24","index":12558,"close":42.19,"high":42.75,"low":42.07,"open":42.28,"volume":36567200},{"timestamp":1721914200,"date":"2024-07-25","index":12559,"close":41.68,"high":42.3,"low":41.66,"open":42.02,"volume":41593900},{"timestamp":1722000600,"date":"2024-07-26","index":12560,"close":41.67,"high":41.96,"low":41.41,"open":41.58,"volume":52049300},{"timestamp":1722259800,"date":"2024-07-29","index":12561,"close":41.09,"high":41.88,"low":40.98,"open":41.78,"volume":37133100},{"timestamp":1722346200,"date":"2024-07-30","index":12562,"close":41.28,"high":41.89,"low":40.81,"open":41.05,"volume":44163200}]},{"date":"2024-04-16","estimated":0.76,"reported":0.83,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12479,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12480,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12481,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12482,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12483,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12484,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12485,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12486,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12487,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12488,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12489,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12490,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12491,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12492,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12493,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12494,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12495,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12496,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12497,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12498,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12499,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12500,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800}]},{"date":"2024-01-12","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12415,"close":33.84,"high":33.95,"low":33.66,"open":33.8,"volume":24498600},{"timestamp":1703773800,"date":"2023-12-28","index":12416,"close":33.88,"high":33.97,"low":33.77,"open":33.82,"volume":21799600},{"timestamp":1703860200,"date":"2023-12-29","index":12417,"close":33.67,"high":33.99,"low":33.55,"open":33.94,"volume":28037800},{"timestamp":1704205800,"date":"2024-01-02","index":12418,"close":33.9,"high":34.07,"low":33.27,"open":33.39,"volume":36668600},{"timestamp":1704292200,"date":"2024-01-03","index":12419,"close":33.53,"high":33.77,"low":33.24,"open":33.65,"volume":45988700},{"timestamp":1704378600,"date":"2024-01-04","index":12420,"close":33.8,"high":34.31,"low":33.54,"open":33.57,"volume":39834600},{"timestamp":1704465000,"date":"2024-01-05","index":12421,"close":34.43,"high":34.69,"low":33.71,"open":33.8,"volume":49228900},{"timestamp":1704724200,"date":"2024-01-08","index":12422,"close":34.16,"high":34.3,"low":33.64,"open":34.3,"volume":40253900},{"timestamp":1704810600,"date":"2024-01-09","index":12423,"close":33.63,"high":33.84,"low":33.51,"open":33.82,"volume":39268800},{"timestamp":1704897000,"date":"2024-01-10","index":12424,"close":33.6,"high":33.63,"low":33.24,"open":33.5,"volume":34904000},{"timestamp":1704983400,"date":"2024-01-11","index":12425,"close":33.15,"high":33.5,"low":32.78,"open":33.36,"volume":48790600}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12426,"close":32.8,"high":33.19,"low":31.96,"open":32.25,"volume":74320300},{"timestamp":1705415400,"date":"2024-01-16","index":12427,"close":32.12,"high":32.51,"low":31.82,"open":32.41,"volume":58420800},{"timestamp":1705501800,"date":"2024-01-17","index":12428,"close":31.8,"high":31.99,"low":31.27,"open":31.72,"volume":48811300},{"timestamp":1705588200,"date":"2024-01-18","index":12429,"close":31.73,"high":31.77,"low":31.4,"open":31.75,"volume":35484400},{"timestamp":1705674600,"date":"2024-01-19","index":12430,"close":32.22,"high":32.23,"low":31.57,"open":31.8,"volume":49331400},{"timestamp":1705933800,"date":"2024-01-22","index":12431,"close":32.55,"high":32.99,"low":32.32,"open":32.36,"volume":43903400},{"timestamp":1706020200,"date":"2024-01-23","index":12432,"close":32.77,"high":32.82,"low":32.39,"open":32.54,"volume":30003400},{"timestamp":1706106600,"date":"2024-01-24","index":12433,"close":32.98,"high":33.34,"low":32.91,"open":33.03,"volume":36403900},{"timestamp":1706193000,"date":"2024-01-25","index":12434,"close":33.39,"high":33.45,"low":32.83,"open":33.21,"volume":46204000},{"timestamp":1706279400,"date":"2024-01-26","index":12435,"close":33.43,"high":33.67,"low":33.32,"open":33.4,"volume":30839800},{"timestamp":1706538600,"date":"2024-01-29","index":12436,"close":33.61,"high":33.65,"low":33.24,"open":33.4,"volume":30269300}]},{"date":"2023-10-17","estimated":0.82,"reported":0.9,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12355,"close":26.7,"high":27.36,"low":26.58,"open":27.27,"volume":50388600},{"timestamp":1696339800,"date":"2023-10-03","index":12356,"close":25.91,"high":26.52,"low":25.82,"open":26.49,"volume":62144500},{"timestamp":1696426200,"date":"2023-10-04","index":12357,"close":25.94,"high":26.01,"low":25.58,"open":25.88,"volume":55696400},{"timestamp":1696512600,"date":"2023-10-05","index":12358,"close":26.06,"high":26.09,"low":25.56,"open":25.78,"volume":49044100},{"timestamp":1696599000,"date":"2023-10-06","index":12359,"close":26.07,"high":26.23,"low":25.47,"open":25.77,"volume":58120700},{"timestamp":1696858200,"date":"2023-10-09","index":12360,"close":26.31,"high":26.36,"low":25.72,"open":25.76,"volume":39953700},{"timestamp":1696944600,"date":"2023-10-10","index":12361,"close":27.01,"high":27.3,"low":26.57,"open":26.61,"volume":51960100},{"timestamp":1697031000,"date":"2023-10-11","index":12362,"close":27.02,"high":27.44,"low":26.9,"open":27.17,"volume":38508200},{"timestamp":1697117400,"date":"2023-10-12","index":12363,"close":26.9,"high":27.08,"low":26.61,"open":26.97,"volume":44249800},{"timestamp":1697203800,"date":"2023-10-13","index":12364,"close":26.76,"high":27.72,"low":26.52,"open":27.43,"volume":55089700},{"timestamp":1697463000,"date":"2023-10-16","index":12365,"close":26.99,"high":27.18,"low":26.77,"open":27.16,"volume":56817500}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12366,"close":27.62,"high":27.87,"low":26.72,"open":27.05,"volume":95344200},{"timestamp":1697635800,"date":"2023-10-18","index":12367,"close":27.31,"high":28.04,"low":27.21,"open":27.54,"volume":68371100},{"timestamp":1697722200,"date":"2023-10-19","index":12368,"close":26.96,"high":27.78,"low":26.88,"open":27.25,"volume":58611000},{"timestamp":1697808600,"date":"2023-10-20","index":12369,"close":26.31,"high":26.94,"low":26.24,"open":26.8,"volume":62029800},{"timestamp":1698067800,"date":"2023-10-23","index":12370,"close":25.57,"high":26.21,"low":25.52,"open":26.13,"volume":59857200},{"timestamp":1698154200,"date":"2023-10-24","index":12371,"close":25.47,"high":25.87,"low":25.4,"open":25.74,"volume":55975700},{"timestamp":1698240600,"date":"2023-10-25","index":12372,"close":25.55,"high":25.65,"low":25.18,"open":25.38,"volume":45522400},{"timestamp":1698327000,"date":"2023-10-26","index":12373,"close":26.12,"high":26.36,"low":25.44,"open":25.49,"volume":60921000},{"timestamp":1698413400,"date":"2023-10-27","index":12374,"close":25.17,"high":26.07,"low":24.96,"open":26.07,"volume":64709300},{"timestamp":1698672600,"date":"2023-10-30","index":12375,"close":25.69,"high":25.78,"low":25.28,"open":25.32,"volume":41891900},{"timestamp":1698759000,"date":"2023-10-31","index":12376,"close":26.34,"high":26.38,"low":25.72,"open":25.74,"volume":50106700}]},{"date":"2023-07-18","estimated":0.84,"reported":0.88,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":12291,"close":28.69,"high":29.11,"low":28.67,"open":28.94,"volume":50370700},{"timestamp":1688391000,"date":"2023-07-03","index":12292,"close":29.2,"high":29.35,"low":28.65,"open":28.7,"volume":30995800},{"timestamp":1688563800,"date":"2023-07-05","index":12293,"close":29.08,"high":29.42,"low":28.95,"open":29.14,"volume":37492000},{"timestamp":1688650200,"date":"2023-07-06","index":12294,"close":28.28,"high":28.82,"low":28.1,"open":28.8,"volume":52098000},{"timestamp":1688736600,"date":"2023-07-07","index":12295,"close":28.53,"high":28.82,"low":28.29,"open":28.3,"volume":34231500},{"timestamp":1688995800,"date":"2023-07-10","index":12296,"close":28.66,"high":28.85,"low":28.47,"open":28.59,"volume":36086000},{"timestamp":1689082200,"date":"2023-07-11","index":12297,"close":29.02,"high":29.08,"low":28.42,"open":28.66,"volume":40978700},{"timestamp":1689168600,"date":"2023-07-12","index":12298,"close":29.36,"high":29.89,"low":29.27,"open":29.51,"volume":41855500},{"timestamp":1689255000,"date":"2023-07-13","index":12299,"close":29.67,"high":29.87,"low":29.41,"open":29.52,"volume":39589000},{"timestamp":1689341400,"date":"2023-07-14","index":12300,"close":29.11,"high":30.1,"low":29.05,"open":30,"volume":58660500},{"timestamp":1689600600,"date":"2023-07-17","index":12301,"close":29.4,"high":29.56,"low":29.12,"open":29.15,"volume":49477200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":12302,"close":30.7,"high":30.86,"low":29.92,"open":30,"volume":98253800},{"timestamp":1689773400,"date":"2023-07-19","index":12303,"close":31.53,"high":31.7,"low":30.69,"open":30.89,"volume":70619800},{"timestamp":1689859800,"date":"2023-07-20","index":12304,"close":31.69,"high":31.8,"low":31.26,"open":31.33,"volume":42128800},{"timestamp":1689946200,"date":"2023-07-21","index":12305,"close":31.98,"high":32.11,"low":31.42,"open":31.87,"volume":70813600},{"timestamp":1690205400,"date":"2023-07-24","index":12306,"close":32.65,"high":32.85,"low":31.98,"open":32,"volume":64548600},{"timestamp":1690291800,"date":"2023-07-25","index":12307,"close":32.15,"high":32.79,"low":32.07,"open":32.76,"volume":51208800},{"timestamp":1690378200,"date":"2023-07-26","index":12308,"close":32.41,"high":32.54,"low":32.15,"open":32.24,"volume":41814600},{"timestamp":1690464600,"date":"2023-07-27","index":12309,"close":31.95,"high":32.74,"low":31.82,"open":32.43,"volume":45529500},{"timestamp":1690551000,"date":"2023-07-28","index":12310,"close":31.9,"high":32.16,"low":31.71,"open":32.15,"volume":33296500},{"timestamp":1690810200,"date":"2023-07-31","index":12311,"close":32,"high":32.25,"low":31.78,"open":31.9,"volume":29093400},{"timestamp":1690896600,"date":"2023-08-01","index":12312,"close":31.62,"high":31.94,"low":31.42,"open":31.84,"volume":32712000}]},{"date":"2023-04-18","estimated":0.82,"reported":0.94,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12229,"close":28.6,"high":28.68,"low":28.26,"open":28.62,"volume":56482100},{"timestamp":1680528600,"date":"2023-04-03","index":12230,"close":28.59,"high":28.98,"low":28.33,"open":28.64,"volume":51996800},{"timestamp":1680615000,"date":"2023-04-04","index":12231,"close":27.98,"high":28.65,"low":27.66,"open":28.55,"volume":56233300},{"timestamp":1680701400,"date":"2023-04-05","index":12232,"close":27.64,"high":27.91,"low":27.46,"open":27.66,"volume":47799400},{"timestamp":1680787800,"date":"2023-04-06","index":12233,"close":27.84,"high":28.01,"low":27.62,"open":27.72,"volume":41216600},{"timestamp":1681133400,"date":"2023-04-10","index":12234,"close":27.94,"high":28.1,"low":27.65,"open":27.67,"volume":40572700},{"timestamp":1681219800,"date":"2023-04-11","index":12235,"close":28.71,"high":28.75,"low":27.96,"open":28.02,"volume":58761200},{"timestamp":1681306200,"date":"2023-04-12","index":12236,"close":28.48,"high":29.01,"low":28.37,"open":28.68,"volume":44313300},{"timestamp":1681392600,"date":"2023-04-13","index":12237,"close":28.56,"high":28.64,"low":28.24,"open":28.56,"volume":52261400},{"timestamp":1681479000,"date":"2023-04-14","index":12238,"close":29.52,"high":29.87,"low":29.25,"open":29.3,"volume":81110800},{"timestamp":1681738200,"date":"2023-04-17","index":12239,"close":30.37,"high":30.41,"low":29.4,"open":29.77,"volume":83704400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12240,"close":30.56,"high":30.93,"low":29.8,"open":30.8,"volume":114498800},{"timestamp":1681911000,"date":"2023-04-19","index":12241,"close":30.06,"high":30.2,"low":29.79,"open":30.13,"volume":65594200},{"timestamp":1681997400,"date":"2023-04-20","index":12242,"close":29.9,"high":30.23,"low":29.77,"open":29.84,"volume":43193800},{"timestamp":1682083800,"date":"2023-04-21","index":12243,"close":29.87,"high":29.98,"low":29.41,"open":29.75,"volume":44759000},{"timestamp":1682343000,"date":"2023-04-24","index":12244,"close":29.76,"high":29.9,"low":29.59,"open":29.79,"volume":28020300},{"timestamp":1682429400,"date":"2023-04-25","index":12245,"close":28.84,"high":29.53,"low":28.82,"open":29.45,"volume":49718800},{"timestamp":1682515800,"date":"2023-04-26","index":12246,"close":28.44,"high":28.94,"low":28.3,"open":28.76,"volume":45848400},{"timestamp":1682602200,"date":"2023-04-27","index":12247,"close":28.89,"high":29.08,"low":28.52,"open":28.52,"volume":33060100},{"timestamp":1682688600,"date":"2023-04-28","index":12248,"close":29.28,"high":29.43,"low":28.51,"open":28.53,"volume":45532800},{"timestamp":1682947800,"date":"2023-05-01","index":12249,"close":29.04,"high":29.54,"low":29,"open":29.5,"volume":34076800},{"timestamp":1683034200,"date":"2023-05-02","index":12250,"close":28.16,"high":28.86,"low":27.71,"open":28.85,"volume":70797700}]},{"date":"2023-01-13","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12165,"close":32.77,"high":32.97,"low":32.53,"open":32.57,"volume":30541000},{"timestamp":1672324200,"date":"2022-12-29","index":12166,"close":33.14,"high":33.16,"low":32.75,"open":32.89,"volume":22252900},{"timestamp":1672410600,"date":"2022-12-30","index":12167,"close":33.12,"high":33.3,"low":32.86,"open":33.1,"volume":28198900},{"timestamp":1672756200,"date":"2023-01-03","index":12168,"close":33.51,"high":34.09,"low":33.21,"open":33.23,"volume":35221500},{"timestamp":1672842600,"date":"2023-01-04","index":12169,"close":34.14,"high":34.82,"low":33.83,"open":33.9,"volume":41998500},{"timestamp":1672929000,"date":"2023-01-05","index":12170,"close":34.07,"high":34.14,"low":33.58,"open":33.92,"volume":34177000},{"timestamp":1673015400,"date":"2023-01-06","index":12171,"close":34.41,"high":34.58,"low":33.54,"open":34.09,"volume":34068700},{"timestamp":1673274600,"date":"2023-01-09","index":12172,"close":33.89,"high":34.76,"low":33.71,"open":34.75,"volume":43818800},{"timestamp":1673361000,"date":"2023-01-10","index":12173,"close":34.12,"high":34.27,"low":33.64,"open":33.74,"volume":35096000},{"timestamp":1673447400,"date":"2023-01-11","index":12174,"close":34.38,"high":34.44,"low":34,"open":34.12,"volume":36783700},{"timestamp":1673533800,"date":"2023-01-12","index":12175,"close":34.47,"high":34.87,"low":34.36,"open":34.6,"volume":44230400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12176,"close":35.23,"high":35.39,"low":33.09,"open":34.2,"volume":89667800},{"timestamp":1673965800,"date":"2023-01-17","index":12177,"close":34.52,"high":34.83,"low":34.15,"open":34.69,"volume":56458400},{"timestamp":1674052200,"date":"2023-01-18","index":12178,"close":33.72,"high":34.34,"low":33.51,"open":34.33,"volume":54517800},{"timestamp":1674138600,"date":"2023-01-19","index":12179,"close":33.23,"high":33.55,"low":32.89,"open":33.28,"volume":42707100},{"timestamp":1674225000,"date":"2023-01-20","index":12180,"close":33.85,"high":33.89,"low":33.09,"open":33.3,"volume":45004400},{"timestamp":1674484200,"date":"2023-01-23","index":12181,"close":34.32,"high":34.51,"low":33.75,"open":33.81,"volume":33683300},{"timestamp":1674570600,"date":"2023-01-24","index":12182,"close":34.57,"high":34.79,"low":33.95,"open":34.22,"volume":26716700},{"timestamp":1674657000,"date":"2023-01-25","index":12183,"close":34.87,"high":34.96,"low":34.25,"open":34.3,"volume":28859700},{"timestamp":1674743400,"date":"2023-01-26","index":12184,"close":35.34,"high":35.35,"low":34.79,"open":35.05,"volume":30035500},{"timestamp":1674829800,"date":"2023-01-27","index":12185,"close":35.45,"high":35.78,"low":35.27,"open":35.44,"volume":29964900},{"timestamp":1675089000,"date":"2023-01-30","index":12186,"close":35.3,"high":35.56,"low":35.18,"open":35.21,"volume":27353500}]},{"date":"2022-10-17","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":12104,"close":30.2,"high":31.19,"low":30.17,"open":30.76,"volume":42294100},{"timestamp":1664803800,"date":"2022-10-03","index":12105,"close":31.09,"high":31.28,"low":30.2,"open":30.59,"volume":34591700},{"timestamp":1664890200,"date":"2022-10-04","index":12106,"close":32.38,"high":32.52,"low":31.66,"open":31.72,"volume":39758700},{"timestamp":1664976600,"date":"2022-10-05","index":12107,"close":31.92,"high":32.03,"low":31.45,"open":31.54,"volume":35791100},{"timestamp":1665063000,"date":"2022-10-06","index":12108,"close":31.46,"high":31.88,"low":31.36,"open":31.6,"volume":40891900},{"timestamp":1665149400,"date":"2022-10-07","index":12109,"close":30.75,"high":31.24,"low":30.53,"open":31.17,"volume":52304600},{"timestamp":1665408600,"date":"2022-10-10","index":12110,"close":30.66,"high":31.05,"low":30.35,"open":30.9,"volume":37669100},{"timestamp":1665495000,"date":"2022-10-11","index":12111,"close":29.77,"high":30.47,"low":29.57,"open":30.37,"volume":58124000},{"timestamp":1665581400,"date":"2022-10-12","index":12112,"close":29.86,"high":30.31,"low":29.48,"open":29.64,"volume":36137900},{"timestamp":1665667800,"date":"2022-10-13","index":12113,"close":31.69,"high":31.77,"low":29.31,"open":29.41,"volume":67671000},{"timestamp":1665754200,"date":"2022-10-14","index":12114,"close":31.7,"high":32.63,"low":31.57,"open":31.81,"volume":58108500}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":12115,"close":33.62,"high":33.87,"low":32.87,"open":33.36,"volume":88896800},{"timestamp":1666099800,"date":"2022-10-18","index":12116,"close":34.88,"high":35.36,"low":34.28,"open":34.98,"volume":81937900},{"timestamp":1666186200,"date":"2022-10-19","index":12117,"close":33.92,"high":34.83,"low":33.77,"open":34.58,"volume":43139900},{"timestamp":1666272600,"date":"2022-10-20","index":12118,"close":33.7,"high":34.63,"low":33.59,"open":33.98,"volume":39549100},{"timestamp":1666359000,"date":"2022-10-21","index":12119,"close":34.95,"high":35.04,"low":33.56,"open":33.56,"volume":54870300},{"timestamp":1666618200,"date":"2022-10-24","index":12120,"close":35.07,"high":35.26,"low":34.71,"open":35.11,"volume":33765600},{"timestamp":1666704600,"date":"2022-10-25","index":12121,"close":35.39,"high":35.58,"low":34.53,"open":34.74,"volume":37132300},{"timestamp":1666791000,"date":"2022-10-26","index":12122,"close":35.7,"high":36.09,"low":35.35,"open":35.42,"volume":41104600},{"timestamp":1666877400,"date":"2022-10-27","index":12123,"close":35.87,"high":36.37,"low":35.77,"open":36.15,"volume":35261900},{"timestamp":1666963800,"date":"2022-10-28","index":12124,"close":36.18,"high":36.3,"low":35.64,"open":36.04,"volume":31659100},{"timestamp":1667223000,"date":"2022-10-31","index":12125,"close":36.04,"high":36.33,"low":35.81,"open":36,"volume":32565500}]},{"date":"2022-07-18","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12040,"close":31.13,"high":31.55,"low":30.64,"open":31.17,"volume":46312300},{"timestamp":1656682200,"date":"2022-07-01","index":12041,"close":31.56,"high":31.67,"low":30.63,"open":30.98,"volume":40236100},{"timestamp":1657027800,"date":"2022-07-05","index":12042,"close":31.24,"high":31.24,"low":30.45,"open":30.8,"volume":47411800},{"timestamp":1657114200,"date":"2022-07-06","index":12043,"close":30.98,"high":31.25,"low":30.64,"open":31.01,"volume":35933700},{"timestamp":1657200600,"date":"2022-07-07","index":12044,"close":31.86,"high":32.01,"low":31.47,"open":31.5,"volume":40137900},{"timestamp":1657287000,"date":"2022-07-08","index":12045,"close":31.79,"high":32.25,"low":31.56,"open":32.01,"volume":31153800},{"timestamp":1657546200,"date":"2022-07-11","index":12046,"close":31.46,"high":31.79,"low":31.29,"open":31.55,"volume":29311900},{"timestamp":1657632600,"date":"2022-07-12","index":12047,"close":31.36,"high":32.03,"low":30.98,"open":31.02,"volume":39527000},{"timestamp":1657719000,"date":"2022-07-13","index":12048,"close":30.84,"high":31.15,"low":30.4,"open":31.07,"volume":44153700},{"timestamp":1657805400,"date":"2022-07-14","index":12049,"close":30.13,"high":30.22,"low":29.67,"open":30.09,"volume":51707800},{"timestamp":1657891800,"date":"2022-07-15","index":12050,"close":32.25,"high":32.63,"low":30.61,"open":30.65,"volume":77801700}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12051,"close":32.26,"high":33.38,"low":32.1,"open":33.08,"volume":56382900},{"timestamp":1658237400,"date":"2022-07-19","index":12052,"close":33.35,"high":33.62,"low":32.68,"open":32.9,"volume":46874900},{"timestamp":1658323800,"date":"2022-07-20","index":12053,"close":33.36,"high":33.45,"low":32.95,"open":33.18,"volume":35514900},{"timestamp":1658410200,"date":"2022-07-21","index":12054,"close":33.65,"high":33.67,"low":32.95,"open":33.09,"volume":31244000},{"timestamp":1658496600,"date":"2022-07-22","index":12055,"close":33.43,"high":33.94,"low":33.09,"open":33.6,"volume":27115400},{"timestamp":1658755800,"date":"2022-07-25","index":12056,"close":33.73,"high":33.98,"low":33.44,"open":33.78,"volume":30381000},{"timestamp":1658842200,"date":"2022-07-26","index":12057,"close":33.05,"high":33.78,"low":32.96,"open":33.41,"volume":30645700},{"timestamp":1658928600,"date":"2022-07-27","index":12058,"close":33.59,"high":33.77,"low":32.95,"open":33.24,"volume":30344800},{"timestamp":1659015000,"date":"2022-07-28","index":12059,"close":33.32,"high":33.75,"low":32.9,"open":33.5,"volume":40176500},{"timestamp":1659101400,"date":"2022-07-29","index":12060,"close":33.81,"high":33.94,"low":33.35,"open":33.47,"volume":48152500},{"timestamp":1659360600,"date":"2022-08-01","index":12061,"close":33.71,"high":33.89,"low":33.22,"open":33.62,"volume":32336700}]},{"date":"2022-04-18","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":11978,"close":41.22,"high":42.89,"low":41.2,"open":42.84,"volume":67902500},{"timestamp":1648819800,"date":"2022-04-01","index":11979,"close":40.9,"high":41.74,"low":40.35,"open":41.69,"volume":61929200},{"timestamp":1649079000,"date":"2022-04-04","index":11980,"close":40.83,"high":41.14,"low":40.16,"open":40.48,"volume":53761700},{"timestamp":1649165400,"date":"2022-04-05","index":11981,"close":40.14,"high":40.76,"low":40.04,"open":40.44,"volume":51781700},{"timestamp":1649251800,"date":"2022-04-06","index":11982,"close":39.7,"high":40.01,"low":39.35,"open":39.74,"volume":54159800},{"timestamp":1649338200,"date":"2022-04-07","index":11983,"close":39.39,"high":39.98,"low":38.85,"open":39.89,"volume":54585000},{"timestamp":1649424600,"date":"2022-04-08","index":11984,"close":39.67,"high":40.1,"low":39.32,"open":39.49,"volume":41018900},{"timestamp":1649683800,"date":"2022-04-11","index":11985,"close":39.59,"high":40.4,"low":39.39,"open":39.48,"volume":34198700},{"timestamp":1649770200,"date":"2022-04-12","index":11986,"close":39.17,"high":40.08,"low":38.85,"open":39.57,"volume":42855300},{"timestamp":1649856600,"date":"2022-04-13","index":11987,"close":38.82,"high":39.01,"low":38.36,"open":38.5,"volume":45484200},{"timestamp":1649943000,"date":"2022-04-14","index":11988,"close":37.57,"high":38.97,"low":37.42,"open":38.49,"volume":79032000}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":11989,"close":38.85,"high":39.31,"low":37.22,"open":37.42,"volume":80080300},{"timestamp":1650375000,"date":"2022-04-19","index":11990,"close":39.57,"high":39.88,"low":39.11,"open":39.21,"volume":53714200},{"timestamp":1650461400,"date":"2022-04-20","index":11991,"close":39.66,"high":40.37,"low":39.61,"open":40.15,"volume":47064300},{"timestamp":1650547800,"date":"2022-04-21","index":11992,"close":38.91,"high":40.21,"low":38.62,"open":40,"volume":46245900},{"timestamp":1650634200,"date":"2022-04-22","index":11993,"close":37.56,"high":38.85,"low":37.5,"open":38.81,"volume":50409800},{"timestamp":1650893400,"date":"2022-04-25","index":11994,"close":37.29,"high":37.4,"low":35.93,"open":36.89,"volume":64301100},{"timestamp":1650979800,"date":"2022-04-26","index":11995,"close":36.45,"high":37.54,"low":36.42,"open":36.88,"volume":44809900},{"timestamp":1651066200,"date":"2022-04-27","index":11996,"close":36.25,"high":36.91,"low":36.17,"open":36.27,"volume":39824900},{"timestamp":1651152600,"date":"2022-04-28","index":11997,"close":36.81,"high":36.95,"low":36.16,"open":36.73,"volume":39567800},{"timestamp":1651239000,"date":"2022-04-29","index":11998,"close":35.68,"high":37.13,"low":35.54,"open":36.75,"volume":47385200},{"timestamp":1651498200,"date":"2022-05-02","index":11999,"close":36.14,"high":36.28,"low":35.4,"open":36.03,"volume":46652200}]},{"date":"2022-01-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":11917,"close":46.18,"high":46.49,"low":44.98,"open":45.09,"volume":58587900},{"timestamp":1641306600,"date":"2022-01-04","index":11918,"close":47.99,"high":48.43,"low":47.04,"open":47.06,"volume":74606700},{"timestamp":1641393000,"date":"2022-01-05","index":11919,"close":47.18,"high":48.37,"low":47.16,"open":48.14,"volume":57791600},{"timestamp":1641479400,"date":"2022-01-06","index":11920,"close":48.13,"high":48.16,"low":47.19,"open":47.98,"volume":52040900},{"timestamp":1641565800,"date":"2022-01-07","index":11921,"close":49.18,"high":49.31,"low":48.06,"open":48.15,"volume":59082600},{"timestamp":1641825000,"date":"2022-01-10","index":11922,"close":48.93,"high":50.08,"low":48.34,"open":49.91,"volume":66839500},{"timestamp":1641911400,"date":"2022-01-11","index":11923,"close":49.21,"high":49.25,"low":48.64,"open":48.99,"volume":40454400},{"timestamp":1641997800,"date":"2022-01-12","index":11924,"close":48.86,"high":49.38,"low":48.68,"open":49.17,"volume":41378000},{"timestamp":1642084200,"date":"2022-01-13","index":11925,"close":48.76,"high":49.49,"low":48.63,"open":48.92,"volume":46337500},{"timestamp":1642170600,"date":"2022-01-14","index":11926,"close":47.91,"high":48.23,"low":47.19,"open":47.52,"volume":72953300},{"timestamp":1642516200,"date":"2022-01-18","index":11927,"close":46.26,"high":47.92,"low":46.05,"open":47.85,"volume":65877400}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":11928,"close":46.44,"high":48.58,"low":46.35,"open":48.39,"volume":84451800},{"timestamp":1642689000,"date":"2022-01-20","index":11929,"close":45.75,"high":47.05,"low":45.66,"open":46.69,"volume":46265300},{"timestamp":1642775400,"date":"2022-01-21","index":11930,"close":44.92,"high":46.02,"low":44.66,"open":45.57,"volume":71303600},{"timestamp":1643034600,"date":"2022-01-24","index":11931,"close":44.55,"high":44.69,"low":42.59,"open":43.9,"volume":90672700},{"timestamp":1643121000,"date":"2022-01-25","index":11932,"close":45.43,"high":45.57,"low":43.83,"open":44.29,"volume":73555300},{"timestamp":1643207400,"date":"2022-01-26","index":11933,"close":45.9,"high":46.46,"low":45.26,"open":45.78,"volume":63735800},{"timestamp":1643293800,"date":"2022-01-27","index":11934,"close":45.47,"high":46.75,"low":45.09,"open":46.37,"volume":63402400},{"timestamp":1643380200,"date":"2022-01-28","index":11935,"close":45.87,"high":45.89,"low":44.45,"open":45.33,"volume":51048300},{"timestamp":1643639400,"date":"2022-01-31","index":11936,"close":46.14,"high":46.27,"low":45.22,"open":45.52,"volume":44793700},{"timestamp":1643725800,"date":"2022-02-01","index":11937,"close":46.94,"high":47.1,"low":45.9,"open":46.21,"volume":40326600},{"timestamp":1643812200,"date":"2022-02-02","index":11938,"close":46.89,"high":46.96,"low":46.3,"open":46.72,"volume":41125600}]},{"date":"2021-10-14","estimated":0.71,"reported":0.85,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11851,"close":43.07,"high":43.32,"low":42.74,"open":43.18,"volume":44260200},{"timestamp":1633008600,"date":"2021-09-30","index":11852,"close":42.45,"high":43.35,"low":42.23,"open":43.35,"volume":47410800},{"timestamp":1633095000,"date":"2021-10-01","index":11853,"close":43.08,"high":43.43,"low":42.39,"open":42.48,"volume":40987100},{"timestamp":1633354200,"date":"2021-10-04","index":11854,"close":43.34,"high":44.07,"low":43.07,"open":43.11,"volume":48273400},{"timestamp":1633440600,"date":"2021-10-05","index":11855,"close":44.22,"high":44.75,"low":43.67,"open":43.77,"volume":54070700},{"timestamp":1633527000,"date":"2021-10-06","index":11856,"close":44.24,"high":44.29,"low":43.55,"open":43.85,"volume":47031700},{"timestamp":1633613400,"date":"2021-10-07","index":11857,"close":44.12,"high":44.87,"low":44.03,"open":44.79,"volume":46258800},{"timestamp":1633699800,"date":"2021-10-08","index":11858,"close":44.34,"high":44.81,"low":43.92,"open":44.07,"volume":39389400},{"timestamp":1633959000,"date":"2021-10-11","index":11859,"close":43.78,"high":44.81,"low":43.75,"open":44.6,"volume":36283500},{"timestamp":1634045400,"date":"2021-10-12","index":11860,"close":43.54,"high":44,"low":43.27,"open":43.67,"volume":36898300},{"timestamp":1634131800,"date":"2021-10-13","index":11861,"close":43.14,"high":43.64,"low":42.33,"open":43.55,"volume":43908000}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11862,"close":45.07,"high":45.1,"low":43.48,"open":44.37,"volume":82201000},{"timestamp":1634304600,"date":"2021-10-15","index":11863,"close":46.37,"high":46.67,"low":45.36,"open":45.77,"volume":64264900},{"timestamp":1634563800,"date":"2021-10-18","index":11864,"close":46.28,"high":46.89,"low":46.03,"open":46.29,"volume":49542500},{"timestamp":1634650200,"date":"2021-10-19","index":11865,"close":46.48,"high":46.63,"low":46.2,"open":46.5,"volume":32515500},{"timestamp":1634736600,"date":"2021-10-20","index":11866,"close":47.09,"high":47.24,"low":46.05,"open":46.49,"volume":40411000},{"timestamp":1634823000,"date":"2021-10-21","index":11867,"close":46.83,"high":47.48,"low":46.61,"open":47.1,"volume":36848600},{"timestamp":1634909400,"date":"2021-10-22","index":11868,"close":47.57,"high":47.62,"low":46.99,"open":46.99,"volume":36225600},{"timestamp":1635168600,"date":"2021-10-25","index":11869,"close":47.51,"high":47.98,"low":47.2,"open":47.8,"volume":31679500},{"timestamp":1635255000,"date":"2021-10-26","index":11870,"close":47.96,"high":48.43,"low":47.44,"open":47.66,"volume":35674800},{"timestamp":1635341400,"date":"2021-10-27","index":11871,"close":47.04,"high":48.17,"low":47.03,"open":47.48,"volume":45790800},{"timestamp":1635427800,"date":"2021-10-28","index":11872,"close":47.78,"high":48,"low":47.3,"open":47.59,"volume":37209600}]},{"date":"2021-07-14","estimated":0.77,"reported":0.8,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11786,"close":41.56,"high":41.58,"low":41.1,"open":41.46,"volume":34416500},{"timestamp":1624973400,"date":"2021-06-29","index":11787,"close":40.89,"high":41.95,"low":40.75,"open":41.63,"volume":38519600},{"timestamp":1625059800,"date":"2021-06-30","index":11788,"close":41.23,"high":41.36,"low":40.72,"open":40.76,"volume":29159800},{"timestamp":1625146200,"date":"2021-07-01","index":11789,"close":41.54,"high":41.7,"low":41.21,"open":41.56,"volume":28045100},{"timestamp":1625232600,"date":"2021-07-02","index":11790,"close":41.15,"high":41.47,"low":41.1,"open":41.37,"volume":28980800},{"timestamp":1625578200,"date":"2021-07-06","index":11791,"close":40.07,"high":40.88,"low":39.87,"open":40.81,"volume":47578700},{"timestamp":1625664600,"date":"2021-07-07","index":11792,"close":39.75,"high":40,"low":39.36,"open":39.57,"volume":43499900},{"timestamp":1625751000,"date":"2021-07-08","index":11793,"close":38.78,"high":39.24,"low":38.48,"open":38.62,"volume":52793100},{"timestamp":1625837400,"date":"2021-07-09","index":11794,"close":40.04,"high":40.24,"low":39.4,"open":39.65,"volume":43887200},{"timestamp":1626096600,"date":"2021-07-12","index":11795,"close":40.63,"high":40.81,"low":39.64,"open":39.79,"volume":42624500},{"timestamp":1626183000,"date":"2021-07-13","index":11796,"close":39.86,"high":40.48,"low":39.58,"open":40.48,"volume":54338100}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11797,"close":38.86,"high":39.55,"low":37.79,"open":39.11,"volume":105651700},{"timestamp":1626355800,"date":"2021-07-15","index":11798,"close":38.83,"high":39.33,"low":38.32,"open":38.39,"volume":54697300},{"timestamp":1626442200,"date":"2021-07-16","index":11799,"close":37.92,"high":39.29,"low":37.59,"open":39.22,"volume":60469700},{"timestamp":1626701400,"date":"2021-07-19","index":11800,"close":36.93,"high":37.25,"low":36.51,"open":36.75,"volume":83251500},{"timestamp":1626787800,"date":"2021-07-20","index":11801,"close":37.69,"high":38.12,"low":36.61,"open":36.86,"volume":59462900},{"timestamp":1626874200,"date":"2021-07-21","index":11802,"close":38.46,"high":38.77,"low":37.98,"open":38.05,"volume":49907400},{"timestamp":1626960600,"date":"2021-07-22","index":11803,"close":37.96,"high":38.4,"low":37.68,"open":38.36,"volume":52715600},{"timestamp":1627047000,"date":"2021-07-23","index":11804,"close":37.7,"high":38.27,"low":37.56,"open":38.2,"volume":48659400},{"timestamp":1627306200,"date":"2021-07-26","index":11805,"close":38.13,"high":38.24,"low":37.66,"open":37.66,"volume":32258000},{"timestamp":1627392600,"date":"2021-07-27","index":11806,"close":37.98,"high":38.24,"low":37.46,"open":37.72,"volume":39121400},{"timestamp":1627479000,"date":"2021-07-28","index":11807,"close":38.13,"high":38.5,"low":37.75,"open":38.19,"volume":43331100}]},{"date":"2021-04-15","estimated":0.66,"reported":0.86,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11724,"close":38.99,"high":39.46,"low":38.63,"open":38.63,"volume":56705900},{"timestamp":1617197400,"date":"2021-03-31","index":11725,"close":38.69,"high":38.99,"low":38.46,"open":38.62,"volume":49270000},{"timestamp":1617283800,"date":"2021-04-01","index":11726,"close":39.49,"high":39.52,"low":38.72,"open":38.83,"volume":65587000},{"timestamp":1617629400,"date":"2021-04-05","index":11727,"close":39.8,"high":40.28,"low":39.6,"open":40,"volume":50328500},{"timestamp":1617715800,"date":"2021-04-06","index":11728,"close":39.69,"high":40.15,"low":39.46,"open":39.53,"volume":42590100},{"timestamp":1617802200,"date":"2021-04-07","index":11729,"close":40.05,"high":40.15,"low":39.59,"open":39.77,"volume":43136400},{"timestamp":1617888600,"date":"2021-04-08","index":11730,"close":39.7,"high":39.85,"low":39.22,"open":39.8,"volume":45285900},{"timestamp":1617975000,"date":"2021-04-09","index":11731,"close":39.99,"high":40.18,"low":39.51,"open":39.91,"volume":45872900},{"timestamp":1618234200,"date":"2021-04-12","index":11732,"close":40.06,"high":40.38,"low":39.85,"open":39.99,"volume":45544600},{"timestamp":1618320600,"date":"2021-04-13","index":11733,"close":39.32,"high":39.82,"low":39.2,"open":39.81,"volume":46770400},{"timestamp":1618407000,"date":"2021-04-14","index":11734,"close":39.88,"high":40.33,"low":38.92,"open":38.98,"volume":52023800}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11735,"close":38.74,"high":39.84,"low":38.05,"open":39.73,"volume":118128900},{"timestamp":1618579800,"date":"2021-04-16","index":11736,"close":39.15,"high":39.42,"low":38.91,"open":39.31,"volume":60633400},{"timestamp":1618839000,"date":"2021-04-19","index":11737,"close":39.17,"high":39.43,"low":39.03,"open":39.39,"volume":42321100},{"timestamp":1618925400,"date":"2021-04-20","index":11738,"close":38.08,"high":39,"low":37.89,"open":39,"volume":50834100},{"timestamp":1619011800,"date":"2021-04-21","index":11739,"close":38.72,"high":38.78,"low":37.41,"open":37.75,"volume":37851800},{"timestamp":1619098200,"date":"2021-04-22","index":11740,"close":38.36,"high":38.77,"low":38.17,"open":38.75,"volume":48093400},{"timestamp":1619184600,"date":"2021-04-23","index":11741,"close":39.18,"high":39.34,"low":38.22,"open":38.32,"volume":48674100},{"timestamp":1619443800,"date":"2021-04-26","index":11742,"close":39.41,"high":39.85,"low":39.28,"open":39.35,"volume":34699800},{"timestamp":1619530200,"date":"2021-04-27","index":11743,"close":39.88,"high":39.92,"low":39.51,"open":39.67,"volume":34304800},{"timestamp":1619616600,"date":"2021-04-28","index":11744,"close":40.03,"high":40.22,"low":39.88,"open":39.93,"volume":34084400},{"timestamp":1619703000,"date":"2021-04-29","index":11745,"close":41.11,"high":41.13,"low":40.46,"open":40.55,"volume":44008700}]},{"date":"2021-01-19","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":11664,"close":30.31,"high":30.39,"low":29.9,"open":30.01,"volume":28716000},{"timestamp":1609770600,"date":"2021-01-04","index":11665,"close":30.03,"high":30.57,"low":29.75,"open":30.46,"volume":51483900},{"timestamp":1609857000,"date":"2021-01-05","index":11666,"close":30.26,"high":30.54,"low":29.91,"open":30.17,"volume":48507000},{"timestamp":1609943400,"date":"2021-01-06","index":11667,"close":32.15,"high":32.62,"low":31.36,"open":31.9,"volume":107002800},{"timestamp":1610029800,"date":"2021-01-07","index":11668,"close":32.86,"high":33.62,"low":32.84,"open":33.31,"volume":74358500},{"timestamp":1610116200,"date":"2021-01-08","index":11669,"close":32.53,"high":33,"low":32.11,"open":32.92,"volume":44641400},{"timestamp":1610375400,"date":"2021-01-11","index":11670,"close":33.07,"high":33.13,"low":31.9,"open":32.09,"volume":51868200},{"timestamp":1610461800,"date":"2021-01-12","index":11671,"close":33.66,"high":33.97,"low":33.2,"open":33.42,"volume":68166200},{"timestamp":1610548200,"date":"2021-01-13","index":11672,"close":33.46,"high":33.68,"low":33.09,"open":33.43,"volume":43172800},{"timestamp":1610634600,"date":"2021-01-14","index":11673,"close":33.99,"high":34.37,"low":33.42,"open":33.48,"volume":48483500},{"timestamp":1610721000,"date":"2021-01-15","index":11674,"close":33.01,"high":33.63,"low":32.7,"open":33.29,"volume":57684300}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":11675,"close":32.77,"high":33.6,"low":32.2,"open":32.5,"volume":78130200},{"timestamp":1611153000,"date":"2021-01-20","index":11676,"close":32.34,"high":32.79,"low":32.16,"open":32.76,"volume":53920000},{"timestamp":1611239400,"date":"2021-01-21","index":11677,"close":31.77,"high":32.48,"low":31.73,"open":32.34,"volume":49626600},{"timestamp":1611325800,"date":"2021-01-22","index":11678,"close":31.55,"high":31.75,"low":31.25,"open":31.36,"volume":45314500},{"timestamp":1611585000,"date":"2021-01-25","index":11679,"close":31.16,"high":31.3,"low":30.57,"open":31.27,"volume":48078400},{"timestamp":1611671400,"date":"2021-01-26","index":11680,"close":30.94,"high":31.43,"low":30.91,"open":31.4,"volume":36373000},{"timestamp":1611757800,"date":"2021-01-27","index":11681,"close":29.83,"high":30.43,"low":29.67,"open":30.31,"volume":63809200},{"timestamp":1611844200,"date":"2021-01-28","index":11682,"close":30.32,"high":30.75,"low":29.92,"open":30.42,"volume":51223300},{"timestamp":1611930600,"date":"2021-01-29","index":11683,"close":29.65,"high":30.5,"low":29.59,"open":30.4,"volume":64019100},{"timestamp":1612189800,"date":"2021-02-01","index":11684,"close":29.96,"high":30.04,"low":29.57,"open":29.87,"volume":40985300},{"timestamp":1612276200,"date":"2021-02-02","index":11685,"close":31.03,"high":31.2,"low":30.54,"open":30.58,"volume":53527000}]},{"date":"2020-10-14","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11599,"close":23.77,"high":23.99,"low":23.53,"open":23.98,"volume":45695200},{"timestamp":1601472600,"date":"2020-09-30","index":11600,"close":24.09,"high":24.32,"low":23.77,"open":23.78,"volume":56226100},{"timestamp":1601559000,"date":"2020-10-01","index":11601,"close":24.1,"high":24.41,"low":23.86,"open":24.27,"volume":44782200},{"timestamp":1601645400,"date":"2020-10-02","index":11602,"close":24.21,"high":24.43,"low":23.57,"open":23.64,"volume":51682100},{"timestamp":1601904600,"date":"2020-10-05","index":11603,"close":24.62,"high":24.71,"low":24.38,"open":24.52,"volume":44396800},{"timestamp":1601991000,"date":"2020-10-06","index":11604,"close":24.37,"high":25.19,"low":24.28,"open":24.92,"volume":67541100},{"timestamp":1602077400,"date":"2020-10-07","index":11605,"close":24.88,"high":25.11,"low":24.6,"open":24.63,"volume":47648000},{"timestamp":1602163800,"date":"2020-10-08","index":11606,"close":25.24,"high":25.3,"low":24.81,"open":24.95,"volume":52080600},{"timestamp":1602250200,"date":"2020-10-09","index":11607,"close":25.36,"high":25.49,"low":25.04,"open":25.34,"volume":44511500},{"timestamp":1602509400,"date":"2020-10-12","index":11608,"close":25.68,"high":25.83,"low":25.24,"open":25.3,"volume":48362900},{"timestamp":1602595800,"date":"2020-10-13","index":11609,"close":24.95,"high":25.68,"low":24.84,"open":25.64,"volume":61186900}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11610,"close":23.62,"high":24.59,"low":23.59,"open":24.35,"volume":127409500},{"timestamp":1602768600,"date":"2020-10-15","index":11611,"close":24.15,"high":24.2,"low":23.48,"open":23.59,"volume":66832400},{"timestamp":1602855000,"date":"2020-10-16","index":11612,"close":24.24,"high":24.35,"low":23.94,"open":24.2,"volume":58357700},{"timestamp":1603114200,"date":"2020-10-19","index":11613,"close":23.72,"high":24.32,"low":23.69,"open":24.3,"volume":51377900},{"timestamp":1603200600,"date":"2020-10-20","index":11614,"close":24.14,"high":24.48,"low":23.88,"open":23.89,"volume":62476400},{"timestamp":1603287000,"date":"2020-10-21","index":11615,"close":24.05,"high":24.34,"low":24.01,"open":24.22,"volume":41564900},{"timestamp":1603373400,"date":"2020-10-22","index":11616,"close":24.87,"high":24.91,"low":24,"open":24.05,"volume":55402000},{"timestamp":1603459800,"date":"2020-10-23","index":11617,"close":24.9,"high":25.26,"low":24.71,"open":25.24,"volume":51007400},{"timestamp":1603719000,"date":"2020-10-26","index":11618,"close":24.54,"high":24.58,"low":24.15,"open":24.47,"volume":59450200},{"timestamp":1603805400,"date":"2020-10-27","index":11619,"close":23.85,"high":24.39,"low":23.81,"open":24.29,"volume":55009300},{"timestamp":1603891800,"date":"2020-10-28","index":11620,"close":23.47,"high":23.66,"low":23.12,"open":23.41,"volume":81942500}]},{"date":"2020-07-16","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11536,"close":23.75,"high":23.91,"low":23.1,"open":23.2,"volume":61716200},{"timestamp":1593610200,"date":"2020-07-01","index":11537,"close":23.26,"high":24.07,"low":23.23,"open":24.03,"volume":57379900},{"timestamp":1593696600,"date":"2020-07-02","index":11538,"close":23.29,"high":23.99,"low":23.22,"open":23.84,"volume":56000200},{"timestamp":1594042200,"date":"2020-07-06","index":11539,"close":23.66,"high":24.08,"low":23.46,"open":23.82,"volume":59589000},{"timestamp":1594128600,"date":"2020-07-07","index":11540,"close":23.01,"high":23.39,"low":22.9,"open":23.38,"volume":60645800},{"timestamp":1594215000,"date":"2020-07-08","index":11541,"close":23.1,"high":23.19,"low":22.7,"open":23.03,"volume":52922600},{"timestamp":1594301400,"date":"2020-07-09","index":11542,"close":22.77,"high":23.16,"low":22.39,"open":22.94,"volume":79385900},{"timestamp":1594387800,"date":"2020-07-10","index":11543,"close":24.02,"high":24.05,"low":22.68,"open":22.71,"volume":81142900},{"timestamp":1594647000,"date":"2020-07-13","index":11544,"close":24.19,"high":24.51,"low":23.86,"open":24.37,"volume":73598100},{"timestamp":1594733400,"date":"2020-07-14","index":11545,"close":24.14,"high":24.15,"low":23.45,"open":23.89,"volume":67423100},{"timestamp":1594819800,"date":"2020-07-15","index":11546,"close":24.6,"high":24.87,"low":24.28,"open":24.76,"volume":57384400}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11547,"close":23.93,"high":24.22,"low":23.54,"open":23.75,"volume":78067100},{"timestamp":1594992600,"date":"2020-07-17","index":11548,"close":23.22,"high":23.98,"low":23.2,"open":23.88,"volume":66659100},{"timestamp":1595251800,"date":"2020-07-20","index":11549,"close":23.58,"high":23.7,"low":23.11,"open":23.19,"volume":61114000},{"timestamp":1595338200,"date":"2020-07-21","index":11550,"close":24.42,"high":24.48,"low":23.69,"open":23.71,"volume":75499300},{"timestamp":1595424600,"date":"2020-07-22","index":11551,"close":24.31,"high":24.33,"low":23.97,"open":24.24,"volume":52193700},{"timestamp":1595511000,"date":"2020-07-23","index":11552,"close":24.54,"high":24.64,"low":24.11,"open":24.52,"volume":61047600},{"timestamp":1595597400,"date":"2020-07-24","index":11553,"close":24.35,"high":24.83,"low":24.27,"open":24.56,"volume":50217600},{"timestamp":1595856600,"date":"2020-07-27","index":11554,"close":24.14,"high":24.27,"low":23.88,"open":24.22,"volume":54721300},{"timestamp":1595943000,"date":"2020-07-28","index":11555,"close":24.36,"high":24.56,"low":24.08,"open":24.13,"volume":48406500},{"timestamp":1596029400,"date":"2020-07-29","index":11556,"close":25.27,"high":25.29,"low":24.19,"open":24.36,"volume":71393500},{"timestamp":1596115800,"date":"2020-07-30","index":11557,"close":24.84,"high":24.95,"low":24.35,"open":24.72,"volume":61755900}]},{"date":"2020-04-15","estimated":0.46,"reported":0.37,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":11472,"close":22.04,"high":22.35,"low":21.27,"open":21.65,"volume":80449100},{"timestamp":1585661400,"date":"2020-03-31","index":11473,"close":21.23,"high":22.49,"low":20.96,"open":21.82,"volume":95213700},{"timestamp":1585747800,"date":"2020-04-01","index":11474,"close":19.77,"high":20.35,"low":19.51,"open":19.93,"volume":83961300},{"timestamp":1585834200,"date":"2020-04-02","index":11475,"close":20.57,"high":20.79,"low":19.59,"open":19.65,"volume":70007400},{"timestamp":1585920600,"date":"2020-04-03","index":11476,"close":20.03,"high":20.74,"low":19.68,"open":20.4,"volume":68293500},{"timestamp":1586179800,"date":"2020-04-06","index":11477,"close":21.39,"high":21.6,"low":20.81,"open":21.03,"volume":97766200},{"timestamp":1586266200,"date":"2020-04-07","index":11478,"close":22.14,"high":22.88,"low":21.85,"open":22.8,"volume":94560300},{"timestamp":1586352600,"date":"2020-04-08","index":11479,"close":23.45,"high":23.6,"low":22.41,"open":22.41,"volume":81212300},{"timestamp":1586439000,"date":"2020-04-09","index":11480,"close":24.86,"high":25.32,"low":24.05,"open":24.07,"volume":125275700},{"timestamp":1586784600,"date":"2020-04-13","index":11481,"close":23.92,"high":24.85,"low":23.78,"open":24.78,"volume":83164700},{"timestamp":1586871000,"date":"2020-04-14","index":11482,"close":23.73,"high":24.65,"low":23.1,"open":24.5,"volume":88991100}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":11483,"close":22.19,"high":22.65,"low":21.91,"open":22.16,"volume":99082200},{"timestamp":1587043800,"date":"2020-04-16","index":11484,"close":21.42,"high":22.21,"low":21.09,"open":22.15,"volume":89213300},{"timestamp":1587130200,"date":"2020-04-17","index":11485,"close":23.28,"high":23.4,"low":22.31,"open":22.34,"volume":92800300},{"timestamp":1587389400,"date":"2020-04-20","index":11486,"close":22.5,"high":23.13,"low":22.18,"open":22.57,"volume":74446300},{"timestamp":1587475800,"date":"2020-04-21","index":11487,"close":21.64,"high":22.37,"low":21.5,"open":21.9,"volume":78871300},{"timestamp":1587562200,"date":"2020-04-22","index":11488,"close":21.8,"high":22.23,"low":21.75,"open":22.16,"volume":49669500},{"timestamp":1587648600,"date":"2020-04-23","index":11489,"close":21.87,"high":22.39,"low":21.85,"open":21.96,"volume":50614800},{"timestamp":1587735000,"date":"2020-04-24","index":11490,"close":22.18,"high":22.3,"low":21.67,"open":22.11,"volume":47633500},{"timestamp":1587994200,"date":"2020-04-27","index":11491,"close":23.47,"high":23.65,"low":22.45,"open":22.52,"volume":66916700},{"timestamp":1588080600,"date":"2020-04-28","index":11492,"close":23.89,"high":24.81,"low":23.85,"open":24.45,"volume":65504900},{"timestamp":1588167000,"date":"2020-04-29","index":11493,"close":24.78,"high":25.11,"low":24.51,"open":24.91,"volume":73493900}]},{"date":"2020-01-15","estimated":0.68,"reported":0.75,"pre":[{"timestamp":1577716200,"date":"2019-12-30","index":11410,"close":35.15,"high":35.65,"low":35.09,"open":35.57,"volume":30705100},{"timestamp":1577802600,"date":"2019-12-31","index":11411,"close":35.22,"high":35.26,"low":34.97,"open":35.03,"volume":29630100},{"timestamp":1577975400,"date":"2020-01-02","index":11412,"close":35.64,"high":35.66,"low":35.29,"open":35.35,"volume":37614200},{"timestamp":1578061800,"date":"2020-01-03","index":11413,"close":34.9,"high":35.15,"low":34.76,"open":34.98,"volume":50357900},{"timestamp":1578321000,"date":"2020-01-06","index":11414,"close":34.85,"high":34.9,"low":34.37,"open":34.41,"volume":42185000},{"timestamp":1578407400,"date":"2020-01-07","index":11415,"close":34.62,"high":34.92,"low":34.53,"open":34.7,"volume":34149000},{"timestamp":1578493800,"date":"2020-01-08","index":11416,"close":34.97,"high":35.19,"low":34.55,"open":34.57,"volume":45311600},{"timestamp":1578580200,"date":"2020-01-09","index":11417,"close":35.03,"high":35.33,"low":34.94,"open":35.3,"volume":39861600},{"timestamp":1578666600,"date":"2020-01-10","index":11418,"close":34.74,"high":35.07,"low":34.66,"open":35,"volume":39730400},{"timestamp":1578925800,"date":"2020-01-13","index":11419,"close":35.06,"high":35.07,"low":34.66,"open":34.84,"volume":37956100},{"timestamp":1579012200,"date":"2020-01-14","index":11420,"close":35.32,"high":35.67,"low":35.11,"open":35.3,"volume":66719300}],"post":[{"timestamp":1579098600,"date":"2020-01-15","index":11421,"close":34.67,"high":34.79,"low":34.34,"open":34.77,"volume":74745500},{"timestamp":1579185000,"date":"2020-01-16","index":11422,"close":34.72,"high":34.99,"low":34.6,"open":34.9,"volume":50368500},{"timestamp":1579271400,"date":"2020-01-17","index":11423,"close":34.71,"high":34.95,"low":34.6,"open":34.92,"volume":54156100},{"timestamp":1579617000,"date":"2020-01-21","index":11424,"close":34.26,"high":34.52,"low":34.22,"open":34.42,"volume":50811000},{"timestamp":1579703400,"date":"2020-01-22","index":11425,"close":34.36,"high":34.45,"low":34.23,"open":34.37,"volume":38879700},{"timestamp":1579789800,"date":"2020-01-23","index":11426,"close":34.12,"high":34.26,"low":33.73,"open":34.09,"volume":45717100},{"timestamp":1579876200,"date":"2020-01-24","index":11427,"close":33.54,"high":34.14,"low":33.27,"open":34.12,"volume":47797200},{"timestamp":1580135400,"date":"2020-01-27","index":11428,"close":32.85,"high":33.13,"low":32.47,"open":32.57,"volume":57096200},{"timestamp":1580221800,"date":"2020-01-28","index":11429,"close":33.24,"high":33.49,"low":32.95,"open":33.02,"volume":38834600},{"timestamp":1580308200,"date":"2020-01-29","index":11430,"close":33.01,"high":33.44,"low":32.98,"open":33.33,"volume":37414700},{"timestamp":1580394600,"date":"2020-01-30","index":11431,"close":33.48,"high":33.52,"low":32.67,"open":32.7,"volume":50542800}]},{"date":"2019-10-16","estimated":0.51,"reported":0.56,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11348,"close":28.44,"high":29.51,"low":28.41,"open":29.44,"volume":49434400},{"timestamp":1570023000,"date":"2019-10-02","index":11349,"close":27.84,"high":28.3,"low":27.81,"open":28.2,"volume":52293100},{"timestamp":1570109400,"date":"2019-10-03","index":11350,"close":27.81,"high":27.88,"low":27.16,"open":27.76,"volume":53015800},{"timestamp":1570195800,"date":"2019-10-04","index":11351,"close":28.37,"high":28.4,"low":27.84,"open":27.85,"volume":42641800},{"timestamp":1570455000,"date":"2019-10-07","index":11352,"close":28.31,"high":28.62,"low":28.18,"open":28.33,"volume":36742400},{"timestamp":1570541400,"date":"2019-10-08","index":11353,"close":27.63,"high":27.92,"low":27.46,"open":27.87,"volume":58201100},{"timestamp":1570627800,"date":"2019-10-09","index":11354,"close":27.89,"high":28.07,"low":27.75,"open":27.83,"volume":37511400},{"timestamp":1570714200,"date":"2019-10-10","index":11355,"close":28.45,"high":28.75,"low":28.04,"open":28.04,"volume":48239300},{"timestamp":1570800600,"date":"2019-10-11","index":11356,"close":28.91,"high":29.34,"low":28.86,"open":28.99,"volume":70008600},{"timestamp":1571059800,"date":"2019-10-14","index":11357,"close":29.14,"high":29.16,"low":28.73,"open":28.74,"volume":36040100},{"timestamp":1571146200,"date":"2019-10-15","index":11358,"close":29.73,"high":30.24,"low":29.11,"open":29.34,"volume":78656000}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11359,"close":30.17,"high":30.72,"low":30.15,"open":30.37,"volume":87131700},{"timestamp":1571319000,"date":"2019-10-17","index":11360,"close":30.26,"high":30.54,"low":30,"open":30.3,"volume":55575900},{"timestamp":1571405400,"date":"2019-10-18","index":11361,"close":30.35,"high":30.49,"low":30.1,"open":30.13,"volume":48872900},{"timestamp":1571664600,"date":"2019-10-21","index":11362,"close":31.02,"high":31.15,"low":30.63,"open":30.67,"volume":61087400},{"timestamp":1571751000,"date":"2019-10-22","index":11363,"close":31.2,"high":31.37,"low":30.75,"open":30.97,"volume":58662100},{"timestamp":1571837400,"date":"2019-10-23","index":11364,"close":31.42,"high":31.44,"low":31.09,"open":31.13,"volume":47771200},{"timestamp":1571923800,"date":"2019-10-24","index":11365,"close":31.36,"high":31.52,"low":31.2,"open":31.45,"volume":39491000},{"timestamp":1572010200,"date":"2019-10-25","index":11366,"close":31.72,"high":31.85,"low":31.34,"open":31.36,"volume":43702000},{"timestamp":1572269400,"date":"2019-10-28","index":11367,"close":31.84,"high":32.23,"low":31.74,"open":31.97,"volume":58790300},{"timestamp":1572355800,"date":"2019-10-29","index":11368,"close":32.07,"high":32.14,"low":31.81,"open":31.94,"volume":48266600},{"timestamp":1572442200,"date":"2019-10-30","index":11369,"close":31.62,"high":32.01,"low":31.53,"open":32.01,"volume":45262400}]},{"date":"2019-07-17","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":11284,"close":29.42,"high":29.85,"low":29.25,"open":29.48,"volume":48029900},{"timestamp":1562074200,"date":"2019-07-02","index":11285,"close":29.15,"high":29.43,"low":28.93,"open":29.34,"volume":32263500},{"timestamp":1562160600,"date":"2019-07-03","index":11286,"close":29.05,"high":29.24,"low":28.93,"open":29.19,"volume":26642300},{"timestamp":1562333400,"date":"2019-07-05","index":11287,"close":29.26,"high":29.57,"low":29.15,"open":29.36,"volume":33092000},{"timestamp":1562592600,"date":"2019-07-08","index":11288,"close":29.2,"high":29.3,"low":28.94,"open":29.01,"volume":30924400},{"timestamp":1562679000,"date":"2019-07-09","index":11289,"close":29.35,"high":29.42,"low":28.94,"open":28.97,"volume":28750100},{"timestamp":1562765400,"date":"2019-07-10","index":11290,"close":29.02,"high":29.4,"low":28.96,"open":29.17,"volume":40574800},{"timestamp":1562851800,"date":"2019-07-11","index":11291,"close":29.36,"high":29.5,"low":29.03,"open":29.1,"volume":37376800},{"timestamp":1562938200,"date":"2019-07-12","index":11292,"close":29.45,"high":29.53,"low":29.36,"open":29.44,"volume":29632900},{"timestamp":1563197400,"date":"2019-07-15","index":11293,"close":29.22,"high":29.53,"low":29.08,"open":29.5,"volume":46462100},{"timestamp":1563283800,"date":"2019-07-16","index":11294,"close":28.99,"high":29.2,"low":28.86,"open":29.17,"volume":54920400}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11295,"close":29.19,"high":29.62,"low":29,"open":29.1,"volume":84958300},{"timestamp":1563456600,"date":"2019-07-18","index":11296,"close":29.48,"high":29.58,"low":29.18,"open":29.28,"volume":49468800},{"timestamp":1563543000,"date":"2019-07-19","index":11297,"close":29.4,"high":29.61,"low":29.38,"open":29.54,"volume":44863200},{"timestamp":1563802200,"date":"2019-07-22","index":11298,"close":29.57,"high":29.61,"low":29.28,"open":29.29,"volume":31224300},{"timestamp":1563888600,"date":"2019-07-23","index":11299,"close":30.25,"high":30.28,"low":29.7,"open":29.75,"volume":64030300},{"timestamp":1563975000,"date":"2019-07-24","index":11300,"close":30.67,"high":30.75,"low":30.04,"open":30.07,"volume":53171900},{"timestamp":1564061400,"date":"2019-07-25","index":11301,"close":30.34,"high":30.89,"low":30.21,"open":30.74,"volume":43251900},{"timestamp":1564147800,"date":"2019-07-26","index":11302,"close":30.77,"high":30.99,"low":30.42,"open":30.57,"volume":46978800},{"timestamp":1564407000,"date":"2019-07-29","index":11303,"close":30.52,"high":30.85,"low":30.49,"open":30.72,"volume":39176700},{"timestamp":1564493400,"date":"2019-07-30","index":11304,"close":30.89,"high":30.9,"low":30.15,"open":30.21,"volume":37598300},{"timestamp":1564579800,"date":"2019-07-31","index":11305,"close":30.68,"high":31.06,"low":30.59,"open":30.83,"volume":60607600}]},{"date":"2019-04-16","estimated":0.66,"reported":0.71,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11221,"close":28.54,"high":28.74,"low":27.85,"open":27.9,"volume":91751100},{"timestamp":1554211800,"date":"2019-04-02","index":11222,"close":28.87,"high":28.87,"low":28.35,"open":28.47,"volume":66694000},{"timestamp":1554298200,"date":"2019-04-03","index":11223,"close":28.84,"high":29.24,"low":28.7,"open":29.07,"volume":63110600},{"timestamp":1554384600,"date":"2019-04-04","index":11224,"close":29.15,"high":29.31,"low":28.84,"open":28.85,"volume":53712100},{"timestamp":1554471000,"date":"2019-04-05","index":11225,"close":29.08,"high":29.5,"low":28.98,"open":29.32,"volume":46383400},{"timestamp":1554730200,"date":"2019-04-08","index":11226,"close":29.17,"high":29.2,"low":28.87,"open":28.89,"volume":35272800},{"timestamp":1554816600,"date":"2019-04-09","index":11227,"close":28.89,"high":29.07,"low":28.74,"open":29,"volume":40535300},{"timestamp":1554903000,"date":"2019-04-10","index":11228,"close":29.07,"high":29.15,"low":28.75,"open":28.9,"volume":42669700},{"timestamp":1554989400,"date":"2019-04-11","index":11229,"close":29.07,"high":29.49,"low":28.99,"open":29.25,"volume":50440100},{"timestamp":1555075800,"date":"2019-04-12","index":11230,"close":30.17,"high":30.22,"low":29.56,"open":29.56,"volume":100192000},{"timestamp":1555335000,"date":"2019-04-15","index":11231,"close":29.84,"high":30.14,"low":29.66,"open":30.1,"volume":57438800}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11232,"close":29.88,"high":30.05,"low":29,"open":29.3,"volume":105168400},{"timestamp":1555507800,"date":"2019-04-17","index":11233,"close":30.03,"high":30.12,"low":29.46,"open":29.83,"volume":94831600},{"timestamp":1555594200,"date":"2019-04-18","index":11234,"close":30.03,"high":30.16,"low":29.82,"open":29.95,"volume":61796600},{"timestamp":1555939800,"date":"2019-04-22","index":11235,"close":30.05,"high":30.1,"low":29.78,"open":29.93,"volume":34763400},{"timestamp":1556026200,"date":"2019-04-23","index":11236,"close":30.07,"high":30.21,"low":29.92,"open":29.99,"volume":41889700},{"timestamp":1556112600,"date":"2019-04-24","index":11237,"close":30.02,"high":30.17,"low":29.85,"open":29.95,"volume":40078100},{"timestamp":1556199000,"date":"2019-04-25","index":11238,"close":30.08,"high":30.32,"low":29.9,"open":29.91,"volume":43243800},{"timestamp":1556285400,"date":"2019-04-26","index":11239,"close":30.35,"high":30.39,"low":30.05,"open":30.17,"volume":40627500},{"timestamp":1556544600,"date":"2019-04-29","index":11240,"close":30.77,"high":31.17,"low":30.41,"open":30.43,"volume":68408600},{"timestamp":1556631000,"date":"2019-04-30","index":11241,"close":30.58,"high":30.88,"low":30.41,"open":30.8,"volume":47764200},{"timestamp":1556717400,"date":"2019-05-01","index":11242,"close":30.26,"high":30.89,"low":30.18,"open":30.56,"volume":56161000}]},{"date":"2019-01-16","estimated":0.63,"reported":0.7,"pre":[{"timestamp":1546266600,"date":"2018-12-31","index":11159,"close":24.64,"high":24.97,"low":24.37,"open":24.57,"volume":56257300},{"timestamp":1546439400,"date":"2019-01-02","index":11160,"close":24.96,"high":25.14,"low":24.01,"open":24.08,"volume":71836300},{"timestamp":1546525800,"date":"2019-01-03","index":11161,"close":24.56,"high":25.04,"low":24.45,"open":24.94,"volume":66599600},{"timestamp":1546612200,"date":"2019-01-04","index":11162,"close":25.58,"high":25.65,"low":25.03,"open":25.1,"volume":83829100},{"timestamp":1546871400,"date":"2019-01-07","index":11163,"close":25.56,"high":25.78,"low":25.29,"open":25.56,"volume":57016300},{"timestamp":1546957800,"date":"2019-01-08","index":11164,"close":25.51,"high":25.79,"low":25.09,"open":25.72,"volume":67339400},{"timestamp":1547044200,"date":"2019-01-09","index":11165,"close":25.76,"high":25.85,"low":25.39,"open":25.67,"volume":69707200},{"timestamp":1547130600,"date":"2019-01-10","index":11166,"close":25.73,"high":25.78,"low":25.42,"open":25.56,"volume":65235800},{"timestamp":1547217000,"date":"2019-01-11","index":11167,"close":26.03,"high":26.04,"low":25.46,"open":25.53,"volume":63476000},{"timestamp":1547476200,"date":"2019-01-14","index":11168,"close":26.37,"high":26.48,"low":25.61,"open":25.77,"volume":76715400},{"timestamp":1547562600,"date":"2019-01-15","index":11169,"close":26.55,"high":26.81,"low":26.05,"open":26.21,"volume":80625500}],"post":[{"timestamp":1547649000,"date":"2019-01-16","index":11170,"close":28.45,"high":28.72,"low":27.86,"open":28.13,"volume":163131700},{"timestamp":1547735400,"date":"2019-01-17","index":11171,"close":28.99,"high":29,"low":28.09,"open":28.34,"volume":107428800},{"timestamp":1547821800,"date":"2019-01-18","index":11172,"close":29.3,"high":29.46,"low":28.71,"open":29.02,"volume":97928200},{"timestamp":1548167400,"date":"2019-01-22","index":11173,"close":29.09,"high":29.3,"low":28.89,"open":28.98,"volume":84861400},{"timestamp":1548253800,"date":"2019-01-23","index":11174,"close":28.92,"high":29.28,"low":28.62,"open":29.22,"volume":79425900},{"timestamp":1548340200,"date":"2019-01-24","index":11175,"close":29.08,"high":29.2,"low":28.74,"open":28.75,"volume":59492300},{"timestamp":1548426600,"date":"2019-01-25","index":11176,"close":29.58,"high":29.72,"low":29.14,"open":29.28,"volume":72182100},{"timestamp":1548685800,"date":"2019-01-28","index":11177,"close":29.63,"high":29.67,"low":29.29,"open":29.32,"volume":59963800},{"timestamp":1548772200,"date":"2019-01-29","index":11178,"close":29.39,"high":29.7,"low":29.34,"open":29.54,"volume":51451900},{"timestamp":1548858600,"date":"2019-01-30","index":11179,"close":29.07,"high":29.47,"low":28.95,"open":29.42,"volume":66475800},{"timestamp":1548945000,"date":"2019-01-31","index":11180,"close":28.47,"high":28.84,"low":27.98,"open":28.75,"volume":100201200}]},{"date":"2018-10-15","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1538141400,"date":"2018-09-28","index":11096,"close":29.46,"high":29.85,"low":29.42,"open":29.65,"volume":74707600},{"timestamp":1538400600,"date":"2018-10-01","index":11097,"close":29.65,"high":29.94,"low":29.54,"open":29.68,"volume":53900900},{"timestamp":1538487000,"date":"2018-10-02","index":11098,"close":29.58,"high":29.72,"low":29.27,"open":29.58,"volume":42940300},{"timestamp":1538573400,"date":"2018-10-03","index":11099,"close":30,"high":30.18,"low":29.72,"open":29.81,"volume":61080300},{"timestamp":1538659800,"date":"2018-10-04","index":11100,"close":30.43,"high":30.79,"low":30.14,"open":30.17,"volume":72325700},{"timestamp":1538746200,"date":"2018-10-05","index":11101,"close":30.23,"high":30.65,"low":30.05,"open":30.6,"volume":51931000},{"timestamp":1539005400,"date":"2018-10-08","index":11102,"close":30.27,"high":30.42,"low":29.91,"open":30.05,"volume":47471600},{"timestamp":1539091800,"date":"2018-10-09","index":11103,"close":29.98,"high":30.19,"low":29.87,"open":30.03,"volume":58868600},{"timestamp":1539178200,"date":"2018-10-10","index":11104,"close":29.24,"high":30.13,"low":29.21,"open":29.98,"volume":88454400},{"timestamp":1539264600,"date":"2018-10-11","index":11105,"close":28.36,"high":29.25,"low":28.26,"open":28.89,"volume":111417300},{"timestamp":1539351000,"date":"2018-10-12","index":11106,"close":28.46,"high":29.04,"low":27.73,"open":28.99,"volume":102279200}],"post":[{"timestamp":1539610200,"date":"2018-10-15","index":11107,"close":27.92,"high":28.62,"low":27.64,"open":28.49,"volume":114636100},{"timestamp":1539696600,"date":"2018-10-16","index":11108,"close":28.53,"high":28.58,"low":27.9,"open":28.24,"volume":87887800},{"timestamp":1539783000,"date":"2018-10-17","index":11109,"close":28.9,"high":29.19,"low":28.16,"open":28.37,"volume":79068700},{"timestamp":1539869400,"date":"2018-10-18","index":11110,"close":28.25,"high":28.9,"low":28.14,"open":28.67,"volume":77369200},{"timestamp":1539955800,"date":"2018-10-19","index":11111,"close":28.32,"high":28.52,"low":27.97,"open":28.14,"volume":64305400},{"timestamp":1540215000,"date":"2018-10-22","index":11112,"close":27.38,"high":28.35,"low":27.31,"open":28.32,"volume":89942900},{"timestamp":1540301400,"date":"2018-10-23","index":11113,"close":27.02,"high":27.2,"low":26.11,"open":26.39,"volume":102392500},{"timestamp":1540387800,"date":"2018-10-24","index":11114,"close":26.19,"high":26.9,"low":26.08,"open":26.86,"volume":86386600},{"timestamp":1540474200,"date":"2018-10-25","index":11115,"close":26.59,"high":26.93,"low":26.18,"open":26.38,"volume":73780400},{"timestamp":1540560600,"date":"2018-10-26","index":11116,"close":26.39,"high":26.58,"low":25.88,"open":26.33,"volume":91103500},{"timestamp":1540819800,"date":"2018-10-29","index":11117,"close":26.61,"high":27.18,"low":26.29,"open":26.69,"volume":89367000}]},{"date":"2018-07-16","estimated":0.57,"reported":0.64,"pre":[{"timestamp":1530192600,"date":"2018-06-28","index":11032,"close":28.67,"high":28.84,"low":28.3,"open":28.4,"volume":71292100},{"timestamp":1530279000,"date":"2018-06-29","index":11033,"close":28.19,"high":29.17,"low":28.18,"open":29.09,"volume":102307600},{"timestamp":1530538200,"date":"2018-07-02","index":11034,"close":28.28,"high":28.28,"low":27.83,"open":28.08,"volume":52534300},{"timestamp":1530624600,"date":"2018-07-03","index":11035,"close":27.78,"high":28.43,"low":27.74,"open":28.33,"volume":40599000},{"timestamp":1530797400,"date":"2018-07-05","index":11036,"close":27.92,"high":28.08,"low":27.81,"open":27.95,"volume":44506800},{"timestamp":1530883800,"date":"2018-07-06","index":11037,"close":28.03,"high":28.15,"low":27.63,"open":27.81,"volume":39424900},{"timestamp":1531143000,"date":"2018-07-09","index":11038,"close":29.05,"high":29.09,"low":28.22,"open":28.23,"volume":61758900},{"timestamp":1531229400,"date":"2018-07-10","index":11039,"close":28.83,"high":29.33,"low":28.75,"open":29.22,"volume":58858400},{"timestamp":1531315800,"date":"2018-07-11","index":11040,"close":28.68,"high":28.91,"low":28.62,"open":28.67,"volume":50218900},{"timestamp":1531402200,"date":"2018-07-12","index":11041,"close":28.77,"high":28.97,"low":28.66,"open":28.9,"volume":51700700},{"timestamp":1531488600,"date":"2018-07-13","index":11042,"close":28.55,"high":28.69,"low":28.22,"open":28.62,"volume":75178000}],"post":[{"timestamp":1531747800,"date":"2018-07-16","index":11043,"close":29.78,"high":29.85,"low":28.73,"open":28.78,"volume":129172000},{"timestamp":1531834200,"date":"2018-07-17","index":11044,"close":30.01,"high":30.2,"low":29.58,"open":29.89,"volume":87778900},{"timestamp":1531920600,"date":"2018-07-18","index":11045,"close":30.13,"high":30.29,"low":29.84,"open":29.92,"volume":59109200},{"timestamp":1532007000,"date":"2018-07-19","index":11046,"close":29.67,"high":30.02,"low":29.64,"open":29.93,"volume":59260600},{"timestamp":1532093400,"date":"2018-07-20","index":11047,"close":30.13,"high":30.16,"low":29.46,"open":29.62,"volume":80432700},{"timestamp":1532352600,"date":"2018-07-23","index":11048,"close":30.75,"high":30.85,"low":30.13,"open":30.14,"volume":74080200},{"timestamp":1532439000,"date":"2018-07-24","index":11049,"close":30.83,"high":31.11,"low":30.65,"open":30.85,"volume":64761500},{"timestamp":1532525400,"date":"2018-07-25","index":11050,"close":31.07,"high":31.11,"low":30.67,"open":30.7,"volume":57644100},{"timestamp":1532611800,"date":"2018-07-26","index":11051,"close":30.94,"high":31.21,"low":30.89,"open":31.19,"volume":46215000},{"timestamp":1532698200,"date":"2018-07-27","index":11052,"close":31.06,"high":31.14,"low":30.8,"open":30.99,"volume":57198900},{"timestamp":1532957400,"date":"2018-07-30","index":11053,"close":31.31,"high":31.45,"low":31.13,"open":31.14,"volume":58721000}]},{"date":"2018-04-16","estimated":0.59,"reported":0.62,"pre":[{"timestamp":1522330200,"date":"2018-03-29","index":10969,"close":29.99,"high":30.14,"low":29.31,"open":29.57,"volume":65678300},{"timestamp":1522675800,"date":"2018-04-02","index":10970,"close":29.31,"high":30.06,"low":28.75,"open":29.8,"volume":86644200},{"timestamp":1522762200,"date":"2018-04-03","index":10971,"close":29.59,"high":29.65,"low":29.1,"open":29.54,"volume":69698700},{"timestamp":1522848600,"date":"2018-04-04","index":10972,"close":29.88,"high":29.97,"low":28.95,"open":29,"volume":66640800},{"timestamp":1522935000,"date":"2018-04-05","index":10973,"close":30.32,"high":30.55,"low":30.12,"open":30.18,"volume":55765500},{"timestamp":1523021400,"date":"2018-04-06","index":10974,"close":29.63,"high":30.29,"low":29.37,"open":30.01,"volume":79687600},{"timestamp":1523280600,"date":"2018-04-09","index":10975,"close":29.87,"high":30.63,"low":29.76,"open":29.82,"volume":65917500},{"timestamp":1523367000,"date":"2018-04-10","index":10976,"close":30.48,"high":30.58,"low":30.23,"open":30.48,"volume":60540500},{"timestamp":1523453400,"date":"2018-04-11","index":10977,"close":29.9,"high":30.24,"low":29.89,"open":30.15,"volume":62211500},{"timestamp":1523539800,"date":"2018-04-12","index":10978,"close":30.65,"high":30.8,"low":30.17,"open":30.22,"volume":57989100},{"timestamp":1523626200,"date":"2018-04-13","index":10979,"close":29.8,"high":31.17,"low":29.56,"open":31.13,"volume":99254500}],"post":[{"timestamp":1523885400,"date":"2018-04-16","index":10980,"close":29.93,"high":30.37,"low":29.47,"open":30.08,"volume":110588900},{"timestamp":1523971800,"date":"2018-04-17","index":10981,"close":30.04,"high":30.37,"low":29.88,"open":30.17,"volume":83475900},{"timestamp":1524058200,"date":"2018-04-18","index":10982,"close":29.53,"high":30.22,"low":29.5,"open":30.03,"volume":79743200},{"timestamp":1524144600,"date":"2018-04-19","index":10983,"close":30.18,"high":30.24,"low":29.54,"open":29.55,"volume":80902600},{"timestamp":1524231000,"date":"2018-04-20","index":10984,"close":30.26,"high":30.53,"low":30.13,"open":30.26,"volume":65554600},{"timestamp":1524490200,"date":"2018-04-23","index":10985,"close":30.32,"high":30.4,"low":30.12,"open":30.27,"volume":50686300},{"timestamp":1524576600,"date":"2018-04-24","index":10986,"close":30.19,"high":30.86,"low":30,"open":30.46,"volume":81486800},{"timestamp":1524663000,"date":"2018-04-25","index":10987,"close":30.14,"high":30.34,"low":29.8,"open":30.09,"volume":65893500},{"timestamp":1524749400,"date":"2018-04-26","index":10988,"close":30.07,"high":30.28,"low":29.99,"open":30.04,"volume":45936700},{"timestamp":1524835800,"date":"2018-04-27","index":10989,"close":30.15,"high":30.21,"low":29.97,"open":29.99,"volume":47411200},{"timestamp":1525095000,"date":"2018-04-30","index":10990,"close":29.92,"high":30.43,"low":29.92,"open":30.27,"volume":55153900}]},{"date":"2018-01-17","estimated":0.44,"reported":0.48,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":10908,"close":29.52,"high":29.88,"low":29.52,"open":29.85,"volume":40672000},{"timestamp":1514903400,"date":"2018-01-02","index":10909,"close":29.9,"high":29.9,"low":29.61,"open":29.75,"volume":57121600},{"timestamp":1514989800,"date":"2018-01-03","index":10910,"close":29.8,"high":29.94,"low":29.69,"open":29.9,"volume":57865700},{"timestamp":1515076200,"date":"2018-01-04","index":10911,"close":30.19,"high":30.44,"low":29.88,"open":29.97,"volume":76512500},{"timestamp":1515162600,"date":"2018-01-05","index":10912,"close":30.33,"high":30.42,"low":30.05,"open":30.37,"volume":56445200},{"timestamp":1515421800,"date":"2018-01-08","index":10913,"close":30.12,"high":30.27,"low":30.05,"open":30.23,"volume":42914800},{"timestamp":1515508200,"date":"2018-01-09","index":10914,"close":30.27,"high":30.54,"low":30.13,"open":30.2,"volume":69479100},{"timestamp":1515594600,"date":"2018-01-10","index":10915,"close":30.55,"high":30.73,"low":30.31,"open":30.37,"volume":63532800},{"timestamp":1515681000,"date":"2018-01-11","index":10916,"close":30.66,"high":30.69,"low":30.45,"open":30.66,"volume":59318300},{"timestamp":1515767400,"date":"2018-01-12","index":10917,"close":31.19,"high":31.2,"low":30.77,"open":30.88,"volume":66371600},{"timestamp":1516113000,"date":"2018-01-16","index":10918,"close":31.24,"high":31.79,"low":31.03,"open":31.74,"volume":104467900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":10919,"close":31.18,"high":31.29,"low":30.34,"open":31,"volume":124382900},{"timestamp":1516285800,"date":"2018-01-18","index":10920,"close":31.48,"high":31.71,"low":31.21,"open":31.33,"volume":76463800},{"timestamp":1516372200,"date":"2018-01-19","index":10921,"close":31.72,"high":31.74,"low":31.46,"open":31.58,"volume":66491000},{"timestamp":1516631400,"date":"2018-01-22","index":10922,"close":31.94,"high":31.94,"low":31.58,"open":31.67,"volume":53848800},{"timestamp":1516717800,"date":"2018-01-23","index":10923,"close":31.92,"high":32.13,"low":31.79,"open":31.86,"volume":56531400},{"timestamp":1516804200,"date":"2018-01-24","index":10924,"close":32.09,"high":32.21,"low":31.82,"open":32.01,"volume":81585000},{"timestamp":1516890600,"date":"2018-01-25","index":10925,"close":32.09,"high":32.25,"low":31.93,"open":32.24,"volume":62265800},{"timestamp":1516977000,"date":"2018-01-26","index":10926,"close":32.2,"high":32.2,"low":31.95,"open":32.11,"volume":52699900},{"timestamp":1517236200,"date":"2018-01-29","index":10927,"close":32.28,"high":32.45,"low":32.18,"open":32.25,"volume":59126500},{"timestamp":1517322600,"date":"2018-01-30","index":10928,"close":31.88,"high":32.2,"low":31.85,"open":31.95,"volume":60555800},{"timestamp":1517409000,"date":"2018-01-31","index":10929,"close":32,"high":32.29,"low":31.95,"open":32.05,"volume":65734100}]},{"date":"2017-10-13","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1506605400,"date":"2017-09-28","index":10844,"close":25.45,"high":25.64,"low":25.34,"open":25.59,"volume":64991400},{"timestamp":1506691800,"date":"2017-09-29","index":10845,"close":25.34,"high":25.48,"low":25.31,"open":25.41,"volume":66232600},{"timestamp":1506951000,"date":"2017-10-02","index":10846,"close":25.62,"high":25.65,"low":25.39,"open":25.46,"volume":54001400},{"timestamp":1507037400,"date":"2017-10-03","index":10847,"close":25.86,"high":25.93,"low":25.62,"open":25.75,"volume":55946900},{"timestamp":1507123800,"date":"2017-10-04","index":10848,"close":25.71,"high":25.95,"low":25.7,"open":25.86,"volume":53402800},{"timestamp":1507210200,"date":"2017-10-05","index":10849,"close":26.13,"high":26.23,"low":25.66,"open":25.77,"volume":62636900},{"timestamp":1507296600,"date":"2017-10-06","index":10850,"close":26.21,"high":26.3,"low":26.04,"open":26.25,"volume":53900600},{"timestamp":1507555800,"date":"2017-10-09","index":10851,"close":25.85,"high":26.27,"low":25.76,"open":26.26,"volume":55172500},{"timestamp":1507642200,"date":"2017-10-10","index":10852,"close":25.93,"high":25.95,"low":25.71,"open":25.83,"volume":46133800},{"timestamp":1507728600,"date":"2017-10-11","index":10853,"close":25.83,"high":25.93,"low":25.65,"open":25.93,"volume":51652300},{"timestamp":1507815000,"date":"2017-10-12","index":10854,"close":25.45,"high":25.93,"low":25.34,"open":25.87,"volume":71770000}],"post":[{"timestamp":1507901400,"date":"2017-10-13","index":10855,"close":25.83,"high":26,"low":25.12,"open":25.38,"volume":104196900},{"timestamp":1508160600,"date":"2017-10-16","index":10856,"close":26.24,"high":26.33,"low":25.87,"open":25.87,"volume":71927200},{"timestamp":1508247000,"date":"2017-10-17","index":10857,"close":26.2,"high":26.43,"low":26.11,"open":26.37,"volume":48644400},{"timestamp":1508333400,"date":"2017-10-18","index":10858,"close":26.48,"high":26.55,"low":26.33,"open":26.34,"volume":55382500},{"timestamp":1508419800,"date":"2017-10-19","index":10859,"close":26.58,"high":26.59,"low":26.15,"open":26.2,"volume":54542700},{"timestamp":1508506200,"date":"2017-10-20","index":10860,"close":27.17,"high":27.18,"low":26.9,"open":27.04,"volume":83764700},{"timestamp":1508765400,"date":"2017-10-23","index":10861,"close":27.16,"high":27.43,"low":27.09,"open":27.22,"volume":69607700},{"timestamp":1508851800,"date":"2017-10-24","index":10862,"close":27.68,"high":27.84,"low":27.34,"open":27.35,"volume":90346500},{"timestamp":1508938200,"date":"2017-10-25","index":10863,"close":27.63,"high":27.92,"low":27.34,"open":27.89,"volume":81265300},{"timestamp":1509024600,"date":"2017-10-26","index":10864,"close":27.74,"high":27.98,"low":27.68,"open":27.69,"volume":55342500},{"timestamp":1509111000,"date":"2017-10-27","index":10865,"close":27.8,"high":27.96,"low":27.62,"open":27.68,"volume":58856700}]},{"date":"2017-07-18","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10782,"close":24.26,"high":24.62,"low":24.17,"open":24.62,"volume":84005200},{"timestamp":1499088600,"date":"2017-07-03","index":10783,"close":24.68,"high":24.91,"low":24.44,"open":24.46,"volume":58129700},{"timestamp":1499261400,"date":"2017-07-05","index":10784,"close":24.92,"high":24.95,"low":24.62,"open":24.8,"volume":76172500},{"timestamp":1499347800,"date":"2017-07-06","index":10785,"close":24.71,"high":25.11,"low":24.69,"open":24.9,"volume":84465400},{"timestamp":1499434200,"date":"2017-07-07","index":10786,"close":24.83,"high":25,"low":24.65,"open":24.92,"volume":54478800},{"timestamp":1499693400,"date":"2017-07-10","index":10787,"close":24.89,"high":24.99,"low":24.64,"open":24.72,"volume":54632800},{"timestamp":1499779800,"date":"2017-07-11","index":10788,"close":24.6,"high":24.91,"low":24.46,"open":24.88,"volume":69410600},{"timestamp":1499866200,"date":"2017-07-12","index":10789,"close":24.35,"high":24.6,"low":24.3,"open":24.42,"volume":68708700},{"timestamp":1499952600,"date":"2017-07-13","index":10790,"close":24.62,"high":24.63,"low":24.37,"open":24.43,"volume":55533400},{"timestamp":1500039000,"date":"2017-07-14","index":10791,"close":24.21,"high":24.32,"low":23.82,"open":24.2,"volume":92625400},{"timestamp":1500298200,"date":"2017-07-17","index":10792,"close":24.02,"high":24.22,"low":23.93,"open":24.22,"volume":81522000}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10793,"close":23.9,"high":24.06,"low":23.61,"open":23.91,"volume":107981400},{"timestamp":1500471000,"date":"2017-07-19","index":10794,"close":24.06,"high":24.2,"low":23.81,"open":24.05,"volume":74140100},{"timestamp":1500557400,"date":"2017-07-20","index":10795,"close":23.94,"high":24.12,"low":23.83,"open":24.02,"volume":62793500},{"timestamp":1500643800,"date":"2017-07-21","index":10796,"close":23.8,"high":23.96,"low":23.66,"open":23.84,"volume":65922500},{"timestamp":1500903000,"date":"2017-07-24","index":10797,"close":23.91,"high":24.03,"low":23.73,"open":23.74,"volume":51382700},{"timestamp":1500989400,"date":"2017-07-25","index":10798,"close":24.48,"high":24.67,"low":24.24,"open":24.25,"volume":86154700},{"timestamp":1501075800,"date":"2017-07-26","index":10799,"close":24.21,"high":24.67,"low":24.14,"open":24.67,"volume":65704700},{"timestamp":1501162200,"date":"2017-07-27","index":10800,"close":24.11,"high":24.45,"low":24.03,"open":24.26,"volume":62902100},{"timestamp":1501248600,"date":"2017-07-28","index":10801,"close":24.03,"high":24.21,"low":23.96,"open":24.05,"volume":50143400},{"timestamp":1501507800,"date":"2017-07-31","index":10802,"close":24.12,"high":24.3,"low":24.09,"open":24.12,"volume":62272000},{"timestamp":1501594200,"date":"2017-08-01","index":10803,"close":24.45,"high":24.49,"low":24.27,"open":24.29,"volume":52782500}]},{"date":"2017-04-18","estimated":0.35,"reported":0.41,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10719,"close":23.59,"high":23.97,"low":23.59,"open":23.83,"volume":77158300},{"timestamp":1491226200,"date":"2017-04-03","index":10720,"close":23.59,"high":23.75,"low":23.08,"open":23.65,"volume":88076600},{"timestamp":1491312600,"date":"2017-04-04","index":10721,"close":23.44,"high":23.51,"low":23.2,"open":23.2,"volume":75244400},{"timestamp":1491399000,"date":"2017-04-05","index":10722,"close":23.17,"high":23.88,"low":23.15,"open":23.77,"volume":97453300},{"timestamp":1491485400,"date":"2017-04-06","index":10723,"close":23.26,"high":23.46,"low":22.96,"open":23.17,"volume":82975200},{"timestamp":1491571800,"date":"2017-04-07","index":10724,"close":23.16,"high":23.34,"low":22.93,"open":23.03,"volume":79519400},{"timestamp":1491831000,"date":"2017-04-10","index":10725,"close":23.02,"high":23.28,"low":22.91,"open":23.13,"volume":63254700},{"timestamp":1491917400,"date":"2017-04-11","index":10726,"close":22.92,"high":22.95,"low":22.58,"open":22.83,"volume":94206700},{"timestamp":1492003800,"date":"2017-04-12","index":10727,"close":22.65,"high":22.94,"low":22.61,"open":22.88,"volume":76556300},{"timestamp":1492090200,"date":"2017-04-13","index":10728,"close":22.34,"high":22.96,"low":22.34,"open":22.56,"volume":88061800},{"timestamp":1492435800,"date":"2017-04-17","index":10729,"close":22.81,"high":22.83,"low":22.26,"open":22.36,"volume":85053200}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10730,"close":22.71,"high":23.15,"low":22.38,"open":23.11,"volume":146488400},{"timestamp":1492608600,"date":"2017-04-19","index":10731,"close":22.74,"high":23.15,"low":22.68,"open":22.92,"volume":101771800},{"timestamp":1492695000,"date":"2017-04-20","index":10732,"close":23.07,"high":23.17,"low":22.82,"open":22.96,"volume":103802600},{"timestamp":1492781400,"date":"2017-04-21","index":10733,"close":22.71,"high":23.08,"low":22.59,"open":23.03,"volume":127235400},{"timestamp":1493040600,"date":"2017-04-24","index":10734,"close":23.63,"high":23.85,"low":23.24,"open":23.24,"volume":138638900},{"timestamp":1493127000,"date":"2017-04-25","index":10735,"close":23.98,"high":24.35,"low":23.91,"open":23.99,"volume":131531100},{"timestamp":1493213400,"date":"2017-04-26","index":10736,"close":23.89,"high":24.19,"low":23.86,"open":24,"volume":95172200},{"timestamp":1493299800,"date":"2017-04-27","index":10737,"close":23.65,"high":23.93,"low":23.46,"open":23.9,"volume":80024200},{"timestamp":1493386200,"date":"2017-04-28","index":10738,"close":23.34,"high":23.72,"low":23.32,"open":23.57,"volume":69384900},{"timestamp":1493645400,"date":"2017-05-01","index":10739,"close":23.61,"high":23.77,"low":23.35,"open":23.52,"volume":72382900},{"timestamp":1493731800,"date":"2017-05-02","index":10740,"close":23.53,"high":23.67,"low":23.33,"open":23.61,"volume":60262600}]},{"date":"2017-01-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1482935400,"date":"2016-12-28","index":10655,"close":22.33,"high":22.67,"low":22.26,"open":22.62,"volume":52652900},{"timestamp":1483021800,"date":"2016-12-29","index":10656,"close":22,"high":22.39,"low":21.77,"open":22.33,"volume":79188400},{"timestamp":1483108200,"date":"2016-12-30","index":10657,"close":22.1,"high":22.26,"low":21.95,"open":22.02,"volume":72605900},{"timestamp":1483453800,"date":"2017-01-03","index":10658,"close":22.53,"high":22.68,"low":22.2,"open":22.6,"volume":99298100},{"timestamp":1483540200,"date":"2017-01-04","index":10659,"close":22.95,"high":22.96,"low":22.6,"open":22.72,"volume":76875100},{"timestamp":1483626600,"date":"2017-01-05","index":10660,"close":22.68,"high":22.93,"low":22.35,"open":22.82,"volume":86826400},{"timestamp":1483713000,"date":"2017-01-06","index":10661,"close":22.68,"high":22.85,"low":22.56,"open":22.78,"volume":66281500},{"timestamp":1483972200,"date":"2017-01-09","index":10662,"close":22.55,"high":22.71,"low":22.4,"open":22.51,"volume":75901500},{"timestamp":1484058600,"date":"2017-01-10","index":10663,"close":22.94,"high":23.14,"low":22.54,"open":22.59,"volume":100977700},{"timestamp":1484145000,"date":"2017-01-11","index":10664,"close":23.07,"high":23.07,"low":22.72,"open":22.94,"volume":92385600},{"timestamp":1484231400,"date":"2017-01-12","index":10665,"close":22.92,"high":23.12,"low":22.61,"open":23.01,"volume":120474200}],"post":[{"timestamp":1484317800,"date":"2017-01-13","index":10666,"close":23.01,"high":23.41,"low":22.8,"open":23.21,"volume":161930900},{"timestamp":1484663400,"date":"2017-01-17","index":10667,"close":22.05,"high":22.79,"low":22.01,"open":22.68,"volume":152495900},{"timestamp":1484749800,"date":"2017-01-18","index":10668,"close":22.63,"high":22.65,"low":22.1,"open":22.3,"volume":124366000},{"timestamp":1484836200,"date":"2017-01-19","index":10669,"close":22.53,"high":22.81,"low":22.41,"open":22.73,"volume":75990800},{"timestamp":1484922600,"date":"2017-01-20","index":10670,"close":22.64,"high":22.93,"low":22.52,"open":22.66,"volume":102564900},{"timestamp":1485181800,"date":"2017-01-23","index":10671,"close":22.56,"high":22.76,"low":22.42,"open":22.62,"volume":61385600},{"timestamp":1485268200,"date":"2017-01-24","index":10672,"close":22.95,"high":23.1,"low":22.48,"open":22.61,"volume":98508700},{"timestamp":1485354600,"date":"2017-01-25","index":10673,"close":23.37,"high":23.42,"low":23.1,"open":23.32,"volume":99753300},{"timestamp":1485441000,"date":"2017-01-26","index":10674,"close":23.44,"high":23.55,"low":23.28,"open":23.41,"volume":84146400},{"timestamp":1485527400,"date":"2017-01-27","index":10675,"close":23.36,"high":23.45,"low":23.28,"open":23.43,"volume":54590200},{"timestamp":1485786600,"date":"2017-01-30","index":10676,"close":22.95,"high":23.2,"low":22.71,"open":23.2,"volume":91561200}]},{"date":"2016-10-17","estimated":0.34,"reported":0.41,"pre":[{"timestamp":1475242200,"date":"2016-09-30","index":10594,"close":15.65,"high":15.73,"low":15.17,"open":15.26,"volume":119428700},{"timestamp":1475501400,"date":"2016-10-03","index":10595,"close":15.63,"high":15.73,"low":15.5,"open":15.59,"volume":69873100},{"timestamp":1475587800,"date":"2016-10-04","index":10596,"close":15.8,"high":16.05,"low":15.67,"open":15.7,"volume":98501500},{"timestamp":1475674200,"date":"2016-10-05","index":10597,"close":16.11,"high":16.23,"low":15.96,"open":15.96,"volume":86056900},{"timestamp":1475760600,"date":"2016-10-06","index":10598,"close":16.22,"high":16.23,"low":16.04,"open":16.17,"volume":75886700},{"timestamp":1475847000,"date":"2016-10-07","index":10599,"close":16.13,"high":16.25,"low":15.98,"open":16.19,"volume":99605400},{"timestamp":1476106200,"date":"2016-10-10","index":10600,"close":16.3,"high":16.4,"low":16.18,"open":16.22,"volume":64158500},{"timestamp":1476192600,"date":"2016-10-11","index":10601,"close":16.11,"high":16.33,"low":16.02,"open":16.26,"volume":77374000},{"timestamp":1476279000,"date":"2016-10-12","index":10602,"close":16.03,"high":16.24,"low":16.01,"open":16.09,"volume":67165800},{"timestamp":1476365400,"date":"2016-10-13","index":10603,"close":15.83,"high":16.09,"low":15.6,"open":16.09,"volume":78637000},{"timestamp":1476451800,"date":"2016-10-14","index":10604,"close":16,"high":16.23,"low":15.94,"open":16.15,"volume":108865700}],"post":[{"timestamp":1476711000,"date":"2016-10-17","index":10605,"close":16.05,"high":16.2,"low":15.9,"open":16.17,"volume":101795500},{"timestamp":1476797400,"date":"2016-10-18","index":10606,"close":16.26,"high":16.27,"low":16.11,"open":16.19,"volume":71433100},{"timestamp":1476883800,"date":"2016-10-19","index":10607,"close":16.47,"high":16.53,"low":16.28,"open":16.3,"volume":97969000},{"timestamp":1476970200,"date":"2016-10-20","index":10608,"close":16.56,"high":16.63,"low":16.41,"open":16.45,"volume":88081200},{"timestamp":1477056600,"date":"2016-10-21","index":10609,"close":16.67,"high":16.67,"low":16.4,"open":16.46,"volume":77954900},{"timestamp":1477315800,"date":"2016-10-24","index":10610,"close":16.77,"high":16.8,"low":16.61,"open":16.75,"volume":68244800},{"timestamp":1477402200,"date":"2016-10-25","index":10611,"close":16.72,"high":16.82,"low":16.68,"open":16.71,"volume":49350300},{"timestamp":1477488600,"date":"2016-10-26","index":10612,"close":16.87,"high":16.87,"low":16.62,"open":16.64,"volume":58730400},{"timestamp":1477575000,"date":"2016-10-27","index":10613,"close":16.91,"high":17.1,"low":16.86,"open":16.95,"volume":97937300},{"timestamp":1477661400,"date":"2016-10-28","index":10614,"close":16.68,"high":16.98,"low":16.5,"open":16.95,"volume":115123600},{"timestamp":1477920600,"date":"2016-10-31","index":10615,"close":16.5,"high":16.73,"low":16.5,"open":16.68,"volume":70387600}]},{"date":"2016-07-18","estimated":0.33,"reported":0.37,"pre":[{"timestamp":1467293400,"date":"2016-06-30","index":10530,"close":13.27,"high":13.38,"low":13.07,"open":13.37,"volume":125773900},{"timestamp":1467379800,"date":"2016-07-01","index":10531,"close":13.1,"high":13.27,"low":13.02,"open":13.19,"volume":88888100},{"timestamp":1467725400,"date":"2016-07-05","index":10532,"close":12.74,"high":12.94,"low":12.63,"open":12.93,"volume":98246500},{"timestamp":1467811800,"date":"2016-07-06","index":10533,"close":12.86,"high":12.92,"low":12.45,"open":12.52,"volume":94983300},{"timestamp":1467898200,"date":"2016-07-07","index":10534,"close":13.01,"high":13.11,"low":12.84,"open":12.87,"volume":101100300},{"timestamp":1467984600,"date":"2016-07-08","index":10535,"close":13.17,"high":13.32,"low":13.11,"open":13.28,"volume":92698900},{"timestamp":1468243800,"date":"2016-07-11","index":10536,"close":13.21,"high":13.4,"low":13.2,"open":13.29,"volume":67267300},{"timestamp":1468330200,"date":"2016-07-12","index":10537,"close":13.54,"high":13.6,"low":13.4,"open":13.41,"volume":89070600},{"timestamp":1468416600,"date":"2016-07-13","index":10538,"close":13.44,"high":13.58,"low":13.32,"open":13.5,"volume":74595600},{"timestamp":1468503000,"date":"2016-07-14","index":10539,"close":13.65,"high":13.78,"low":13.64,"open":13.73,"volume":97852100},{"timestamp":1468589400,"date":"2016-07-15","index":10540,"close":13.66,"high":13.79,"low":13.52,"open":13.78,"volume":78652500}],"post":[{"timestamp":1468848600,"date":"2016-07-18","index":10541,"close":14.11,"high":14.23,"low":13.82,"open":13.84,"volume":187187100},{"timestamp":1468935000,"date":"2016-07-19","index":10542,"close":14.26,"high":14.37,"low":14.03,"open":14.06,"volume":96940100},{"timestamp":1469021400,"date":"2016-07-20","index":10543,"close":14.4,"high":14.43,"low":14.26,"open":14.35,"volume":79277900},{"timestamp":1469107800,"date":"2016-07-21","index":10544,"close":14.27,"high":14.47,"low":14.26,"open":14.43,"volume":65376300},{"timestamp":1469194200,"date":"2016-07-22","index":10545,"close":14.38,"high":14.4,"low":14.18,"open":14.26,"volume":46604800},{"timestamp":1469453400,"date":"2016-07-25","index":10546,"close":14.37,"high":14.39,"low":14.28,"open":14.31,"volume":46420800},{"timestamp":1469539800,"date":"2016-07-26","index":10547,"close":14.53,"high":14.55,"low":14.31,"open":14.32,"volume":60205600},{"timestamp":1469626200,"date":"2016-07-27","index":10548,"close":14.63,"high":14.7,"low":14.45,"open":14.57,"volume":100986000},{"timestamp":1469712600,"date":"2016-07-28","index":10549,"close":14.68,"high":14.69,"low":14.46,"open":14.57,"volume":72049500},{"timestamp":1469799000,"date":"2016-07-29","index":10550,"close":14.49,"high":14.7,"low":14.48,"open":14.56,"volume":63276500},{"timestamp":1470058200,"date":"2016-08-01","index":10551,"close":14.33,"high":14.6,"low":14.26,"open":14.52,"volume":61460900}]},{"date":"2016-04-14","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1459344600,"date":"2016-03-30","index":10465,"close":13.48,"high":13.66,"low":13.46,"open":13.49,"volume":85897000},{"timestamp":1459431000,"date":"2016-03-31","index":10466,"close":13.52,"high":13.71,"low":13.45,"open":13.49,"volume":79592100},{"timestamp":1459517400,"date":"2016-04-01","index":10467,"close":13.56,"high":13.65,"low":13.32,"open":13.47,"volume":73130900},{"timestamp":1459776600,"date":"2016-04-04","index":10468,"close":13.51,"high":13.65,"low":13.41,"open":13.54,"volume":59709600},{"timestamp":1459863000,"date":"2016-04-05","index":10469,"close":13.19,"high":13.34,"low":13.16,"open":13.3,"volume":78445900},{"timestamp":1459949400,"date":"2016-04-06","index":10470,"close":13.27,"high":13.3,"low":13.11,"open":13.2,"volume":62558500},{"timestamp":1460035800,"date":"2016-04-07","index":10471,"close":12.85,"high":13.21,"low":12.75,"open":13.15,"volume":105704500},{"timestamp":1460122200,"date":"2016-04-08","index":10472,"close":12.88,"high":13.14,"low":12.86,"open":13.03,"volume":76548100},{"timestamp":1460381400,"date":"2016-04-11","index":10473,"close":12.97,"high":13.09,"low":12.88,"open":12.92,"volume":79411500},{"timestamp":1460467800,"date":"2016-04-12","index":10474,"close":13.27,"high":13.33,"low":12.93,"open":13,"volume":100791600},{"timestamp":1460554200,"date":"2016-04-13","index":10475,"close":13.79,"high":13.85,"low":13.53,"open":13.55,"volume":138647200}],"post":[{"timestamp":1460640600,"date":"2016-04-14","index":10476,"close":14.14,"high":14.28,"low":13.7,"open":13.71,"volume":179383300},{"timestamp":1460727000,"date":"2016-04-15","index":10477,"close":14,"high":14.29,"low":13.95,"open":14.27,"volume":87958700},{"timestamp":1460986200,"date":"2016-04-18","index":10478,"close":14.17,"high":14.24,"low":13.82,"open":13.85,"volume":81998200},{"timestamp":1461072600,"date":"2016-04-19","index":10479,"close":14.45,"high":14.54,"low":14.24,"open":14.26,"volume":107153600},{"timestamp":1461159000,"date":"2016-04-20","index":10480,"close":14.93,"high":14.94,"low":14.53,"open":14.56,"volume":115628700},{"timestamp":1461245400,"date":"2016-04-21","index":10481,"close":14.9,"high":15.14,"low":14.75,"open":14.93,"volume":121589000},{"timestamp":1461331800,"date":"2016-04-22","index":10482,"close":15.11,"high":15.14,"low":14.87,"open":14.87,"volume":83456600},{"timestamp":1461591000,"date":"2016-04-25","index":10483,"close":14.96,"high":15.14,"low":14.81,"open":15.02,"volume":70489500},{"timestamp":1461677400,"date":"2016-04-26","index":10484,"close":15.09,"high":15.14,"low":14.8,"open":15.02,"volume":84812400},{"timestamp":1461763800,"date":"2016-04-27","index":10485,"close":15.02,"high":15.3,"low":14.98,"open":15.02,"volume":115789000},{"timestamp":1461850200,"date":"2016-04-28","index":10486,"close":14.79,"high":15.08,"low":14.76,"open":14.92,"volume":78639300}]},{"date":"2016-01-19","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":10405,"close":16.83,"high":17.07,"low":16.83,"open":17.01,"volume":47153000},{"timestamp":1451917800,"date":"2016-01-04","index":10406,"close":16.43,"high":16.49,"low":16.25,"open":16.45,"volume":114888000},{"timestamp":1452004200,"date":"2016-01-05","index":10407,"close":16.43,"high":16.59,"low":16.23,"open":16.52,"volume":66670000},{"timestamp":1452090600,"date":"2016-01-06","index":10408,"close":16.08,"high":16.29,"low":16.02,"open":16.19,"volume":102760800},{"timestamp":1452177000,"date":"2016-01-07","index":10409,"close":15.5,"high":15.9,"low":15.44,"open":15.73,"volume":116255900},{"timestamp":1452263400,"date":"2016-01-08","index":10410,"close":15.2,"high":15.94,"low":15.16,"open":15.94,"volume":124782400},{"timestamp":1452522600,"date":"2016-01-11","index":10411,"close":15.31,"high":15.37,"low":14.94,"open":15.26,"volume":104611700},{"timestamp":1452609000,"date":"2016-01-12","index":10412,"close":15.31,"high":15.58,"low":15.06,"open":15.54,"volume":100023500},{"timestamp":1452695400,"date":"2016-01-13","index":10413,"close":14.9,"high":15.52,"low":14.85,"open":15.47,"volume":119413000},{"timestamp":1452781800,"date":"2016-01-14","index":10414,"close":14.99,"high":15.2,"low":14.65,"open":15.01,"volume":125920000},{"timestamp":1452868200,"date":"2016-01-15","index":10415,"close":14.46,"high":14.66,"low":14.13,"open":14.41,"volume":172296100}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":10416,"close":14.24,"high":14.79,"low":14.01,"open":14.69,"volume":185727400},{"timestamp":1453300200,"date":"2016-01-20","index":10417,"close":13.69,"high":14,"low":13.27,"open":13.79,"volume":250537600},{"timestamp":1453386600,"date":"2016-01-21","index":10418,"close":13.36,"high":13.84,"low":13.25,"open":13.67,"volume":188976000},{"timestamp":1453473000,"date":"2016-01-22","index":10419,"close":13.56,"high":13.72,"low":13.47,"open":13.65,"volume":169999800},{"timestamp":1453732200,"date":"2016-01-25","index":10420,"close":12.96,"high":13.55,"low":12.94,"open":13.54,"volume":186419100},{"timestamp":1453818600,"date":"2016-01-26","index":10421,"close":13.31,"high":13.35,"low":13.04,"open":13.07,"volume":124246900},{"timestamp":1453905000,"date":"2016-01-27","index":10422,"close":13.36,"high":13.73,"low":13.19,"open":13.2,"volume":124095800},{"timestamp":1453991400,"date":"2016-01-28","index":10423,"close":13.53,"high":13.71,"low":13.26,"open":13.59,"volume":110996200},{"timestamp":1454077800,"date":"2016-01-29","index":10424,"close":14.14,"high":14.15,"low":13.59,"open":13.66,"volume":159984100},{"timestamp":1454337000,"date":"2016-02-01","index":10425,"close":13.96,"high":14.09,"low":13.8,"open":14.05,"volume":105739400},{"timestamp":1454423400,"date":"2016-02-02","index":10426,"close":13.23,"high":13.75,"low":13.13,"open":13.74,"volume":147101200}]},{"date":"2015-10-14","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":10340,"close":15.35,"high":15.53,"low":15.25,"open":15.5,"volume":79829400},{"timestamp":1443619800,"date":"2015-09-30","index":10341,"close":15.58,"high":15.6,"low":15.32,"open":15.55,"volume":71347100},{"timestamp":1443706200,"date":"2015-10-01","index":10342,"close":15.55,"high":15.64,"low":15.36,"open":15.52,"volume":71516800},{"timestamp":1443792600,"date":"2015-10-02","index":10343,"close":15.38,"high":15.38,"low":14.63,"open":15.08,"volume":181838400},{"timestamp":1444051800,"date":"2015-10-05","index":10344,"close":15.69,"high":15.79,"low":15.44,"open":15.45,"volume":75315300},{"timestamp":1444138200,"date":"2015-10-06","index":10345,"close":15.69,"high":15.82,"low":15.57,"open":15.68,"volume":67473700},{"timestamp":1444224600,"date":"2015-10-07","index":10346,"close":15.75,"high":15.93,"low":15.57,"open":15.78,"volume":66655600},{"timestamp":1444311000,"date":"2015-10-08","index":10347,"close":15.75,"high":15.78,"low":15.51,"open":15.72,"volume":79056900},{"timestamp":1444397400,"date":"2015-10-09","index":10348,"close":15.58,"high":15.82,"low":15.5,"open":15.75,"volume":76667100},{"timestamp":1444656600,"date":"2015-10-12","index":10349,"close":15.52,"high":15.62,"low":15.43,"open":15.6,"volume":50725800},{"timestamp":1444743000,"date":"2015-10-13","index":10350,"close":15.52,"high":15.59,"low":15.4,"open":15.45,"volume":73689800}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":10351,"close":15.64,"high":15.92,"low":15.55,"open":15.77,"volume":122272400},{"timestamp":1444915800,"date":"2015-10-15","index":10352,"close":16.19,"high":16.28,"low":15.72,"open":15.81,"volume":127028800},{"timestamp":1445002200,"date":"2015-10-16","index":10353,"close":16.12,"high":16.29,"low":16.03,"open":16.29,"volume":66989500},{"timestamp":1445261400,"date":"2015-10-19","index":10354,"close":16.14,"high":16.21,"low":15.98,"open":16,"volume":62953500},{"timestamp":1445347800,"date":"2015-10-20","index":10355,"close":16.2,"high":16.29,"low":16.1,"open":16.16,"volume":50797800},{"timestamp":1445434200,"date":"2015-10-21","index":10356,"close":15.9,"high":16.29,"low":15.9,"open":16.26,"volume":64440400},{"timestamp":1445520600,"date":"2015-10-22","index":10357,"close":16.16,"high":16.2,"low":16,"open":16,"volume":74116600},{"timestamp":1445607000,"date":"2015-10-23","index":10358,"close":16.52,"high":16.55,"low":16.25,"open":16.29,"volume":82285800},{"timestamp":1445866200,"date":"2015-10-26","index":10359,"close":16.51,"high":16.55,"low":16.34,"open":16.52,"volume":67702800},{"timestamp":1445952600,"date":"2015-10-27","index":10360,"close":16.4,"high":16.47,"low":16.3,"open":16.4,"volume":56159300},{"timestamp":1446039000,"date":"2015-10-28","index":10361,"close":17.28,"high":17.31,"low":16.45,"open":16.45,"volume":147720100}]},{"date":"2015-07-15","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":10276,"close":16.89,"high":17.25,"low":16.86,"open":17.13,"volume":98604200},{"timestamp":1435671000,"date":"2015-06-30","index":10277,"close":17.02,"high":17.13,"low":16.85,"open":17.08,"volume":89039800},{"timestamp":1435757400,"date":"2015-07-01","index":10278,"close":17.22,"high":17.31,"low":17.09,"open":17.25,"volume":62317400},{"timestamp":1435843800,"date":"2015-07-02","index":10279,"close":17.03,"high":17.21,"low":16.89,"open":17.16,"volume":64736500},{"timestamp":1436189400,"date":"2015-07-06","index":10280,"close":16.94,"high":17.01,"low":16.71,"open":16.78,"volume":58726900},{"timestamp":1436275800,"date":"2015-07-07","index":10281,"close":16.69,"high":16.93,"low":16.34,"open":16.9,"volume":115450500},{"timestamp":1436362200,"date":"2015-07-08","index":10282,"close":16.25,"high":16.5,"low":16.22,"open":16.42,"volume":83033000},{"timestamp":1436448600,"date":"2015-07-09","index":10283,"close":16.48,"high":16.72,"low":16.45,"open":16.53,"volume":81534400},{"timestamp":1436535000,"date":"2015-07-10","index":10284,"close":16.7,"high":16.84,"low":16.66,"open":16.8,"volume":72965300},{"timestamp":1436794200,"date":"2015-07-13","index":10285,"close":17.02,"high":17.05,"low":16.9,"open":16.97,"volume":67934300},{"timestamp":1436880600,"date":"2015-07-14","index":10286,"close":17.13,"high":17.15,"low":16.86,"open":16.93,"volume":69999800}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":10287,"close":17.68,"high":17.85,"low":17.49,"open":17.53,"volume":173099900},{"timestamp":1437053400,"date":"2015-07-16","index":10288,"close":17.95,"high":18.07,"low":17.86,"open":17.91,"volume":117054300},{"timestamp":1437139800,"date":"2015-07-17","index":10289,"close":18.1,"high":18.16,"low":17.89,"open":17.96,"volume":96894900},{"timestamp":1437399000,"date":"2015-07-20","index":10290,"close":18.12,"high":18.23,"low":18.08,"open":18.15,"volume":71980100},{"timestamp":1437485400,"date":"2015-07-21","index":10291,"close":18.08,"high":18.17,"low":18.02,"open":18.11,"volume":63732800},{"timestamp":1437571800,"date":"2015-07-22","index":10292,"close":18.45,"high":18.48,"low":18.03,"open":18.03,"volume":110327000},{"timestamp":1437658200,"date":"2015-07-23","index":10293,"close":18.18,"high":18.43,"low":18.08,"open":18.39,"volume":103650100},{"timestamp":1437744600,"date":"2015-07-24","index":10294,"close":17.9,"high":18.23,"low":17.84,"open":18.18,"volume":86364300},{"timestamp":1438003800,"date":"2015-07-27","index":10295,"close":17.67,"high":17.78,"low":17.5,"open":17.66,"volume":93231900},{"timestamp":1438090200,"date":"2015-07-28","index":10296,"close":17.88,"high":17.89,"low":17.6,"open":17.79,"volume":82166800},{"timestamp":1438176600,"date":"2015-07-29","index":10297,"close":18.16,"high":18.2,"low":17.92,"open":17.95,"volume":96388600}]},{"date":"2015-04-15","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":10213,"close":15.52,"high":15.61,"low":15.4,"open":15.42,"volume":70835300},{"timestamp":1427808600,"date":"2015-03-31","index":10214,"close":15.39,"high":15.52,"low":15.38,"open":15.5,"volume":61381700},{"timestamp":1427895000,"date":"2015-04-01","index":10215,"close":15.41,"high":15.46,"low":15.25,"open":15.42,"volume":73153900},{"timestamp":1427981400,"date":"2015-04-02","index":10216,"close":15.54,"high":15.62,"low":15.43,"open":15.43,"volume":50443500},{"timestamp":1428327000,"date":"2015-04-06","index":10217,"close":15.51,"high":15.6,"low":15.34,"open":15.39,"volume":51189500},{"timestamp":1428413400,"date":"2015-04-07","index":10218,"close":15.46,"high":15.65,"low":15.45,"open":15.53,"volume":50057800},{"timestamp":1428499800,"date":"2015-04-08","index":10219,"close":15.61,"high":15.74,"low":15.5,"open":15.51,"volume":71732500},{"timestamp":1428586200,"date":"2015-04-09","index":10220,"close":15.71,"high":15.76,"low":15.53,"open":15.63,"volume":44935600},{"timestamp":1428672600,"date":"2015-04-10","index":10221,"close":15.72,"high":15.79,"low":15.6,"open":15.69,"volume":43817700},{"timestamp":1428931800,"date":"2015-04-13","index":10222,"close":15.8,"high":15.86,"low":15.74,"open":15.78,"volume":49191200},{"timestamp":1429018200,"date":"2015-04-14","index":10223,"close":15.82,"high":15.95,"low":15.71,"open":15.88,"volume":84385400}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":10224,"close":15.64,"high":15.85,"low":15.59,"open":15.7,"volume":124479100},{"timestamp":1429191000,"date":"2015-04-16","index":10225,"close":15.79,"high":15.94,"low":15.58,"open":15.64,"volume":105591000},{"timestamp":1429277400,"date":"2015-04-17","index":10226,"close":15.56,"high":15.75,"low":15.5,"open":15.71,"volume":88994300},{"timestamp":1429536600,"date":"2015-04-20","index":10227,"close":15.57,"high":15.69,"low":15.56,"open":15.62,"volume":53649400},{"timestamp":1429623000,"date":"2015-04-21","index":10228,"close":15.5,"high":15.64,"low":15.43,"open":15.6,"volume":64033100},{"timestamp":1429709400,"date":"2015-04-22","index":10229,"close":15.74,"high":15.83,"low":15.49,"open":15.55,"volume":73092800},{"timestamp":1429795800,"date":"2015-04-23","index":10230,"close":15.69,"high":15.8,"low":15.68,"open":15.72,"volume":50292200},{"timestamp":1429882200,"date":"2015-04-24","index":10231,"close":15.64,"high":15.75,"low":15.61,"open":15.71,"volume":40766100},{"timestamp":1430141400,"date":"2015-04-27","index":10232,"close":15.56,"high":15.76,"low":15.56,"open":15.63,"volume":73523400},{"timestamp":1430227800,"date":"2015-04-28","index":10233,"close":15.65,"high":15.71,"low":15.5,"open":15.58,"volume":58080100},{"timestamp":1430314200,"date":"2015-04-29","index":10234,"close":15.98,"high":16.04,"low":15.57,"open":15.6,"volume":134499400}]},{"date":"2015-01-15","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":10152,"close":18.13,"high":18.18,"low":18.01,"open":18.04,"volume":41433500},{"timestamp":1420036200,"date":"2014-12-31","index":10153,"close":17.89,"high":18.21,"low":17.89,"open":18.19,"volume":57819600},{"timestamp":1420209000,"date":"2015-01-02","index":10154,"close":17.9,"high":18.03,"low":17.68,"open":17.99,"volume":48951100},{"timestamp":1420468200,"date":"2015-01-05","index":10155,"close":17.38,"high":17.81,"low":17.29,"open":17.79,"volume":105605500},{"timestamp":1420554600,"date":"2015-01-06","index":10156,"close":16.86,"high":17.44,"low":16.78,"open":17.42,"volume":144912400},{"timestamp":1420641000,"date":"2015-01-07","index":10157,"close":16.94,"high":17.18,"low":16.87,"open":17.14,"volume":104603800},{"timestamp":1420727400,"date":"2015-01-08","index":10158,"close":17.29,"high":17.34,"low":17.1,"open":17.16,"volume":73388500},{"timestamp":1420813800,"date":"2015-01-09","index":10159,"close":16.98,"high":17.38,"low":16.95,"open":17.38,"volume":84144600},{"timestamp":1421073000,"date":"2015-01-12","index":10160,"close":16.68,"high":17.03,"low":16.66,"open":17.02,"volume":92762500},{"timestamp":1421159400,"date":"2015-01-13","index":10161,"close":16.45,"high":16.89,"low":16.32,"open":16.82,"volume":100845400},{"timestamp":1421245800,"date":"2015-01-14","index":10162,"close":16.04,"high":16.22,"low":15.77,"open":16,"volume":164779800}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":10163,"close":15.2,"high":15.76,"low":15.15,"open":15.59,"volume":193241300},{"timestamp":1421418600,"date":"2015-01-16","index":10164,"close":15.38,"high":15.4,"low":14.97,"open":15.16,"volume":149802000},{"timestamp":1421764200,"date":"2015-01-20","index":10165,"close":15.26,"high":15.63,"low":15.2,"open":15.59,"volume":123402800},{"timestamp":1421850600,"date":"2015-01-21","index":10166,"close":15.41,"high":15.57,"low":15.15,"open":15.28,"volume":101054200},{"timestamp":1421937000,"date":"2015-01-22","index":10167,"close":16.09,"high":16.19,"low":15.43,"open":15.55,"volume":183042100},{"timestamp":1422023400,"date":"2015-01-23","index":10168,"close":15.73,"high":16.19,"low":15.73,"open":16.04,"volume":103376900},{"timestamp":1422282600,"date":"2015-01-26","index":10169,"close":15.85,"high":15.93,"low":15.7,"open":15.72,"volume":69969300},{"timestamp":1422369000,"date":"2015-01-27","index":10170,"close":15.63,"high":15.79,"low":15.48,"open":15.55,"volume":86184200},{"timestamp":1422455400,"date":"2015-01-28","index":10171,"close":15.2,"high":15.73,"low":15.18,"open":15.72,"volume":105359800},{"timestamp":1422541800,"date":"2015-01-29","index":10172,"close":15.43,"high":15.49,"low":15.2,"open":15.31,"volume":76095800},{"timestamp":1422628200,"date":"2015-01-30","index":10173,"close":15.15,"high":15.47,"low":15.15,"open":15.23,"volume":99844600}]},{"date":"2014-10-15","estimated":-0.09,"reported":-0.03,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":10089,"close":17.05,"high":17.11,"low":16.97,"open":17.08,"volume":82217400},{"timestamp":1412170200,"date":"2014-10-01","index":10090,"close":16.82,"high":17.09,"low":16.8,"open":17.07,"volume":91235900},{"timestamp":1412256600,"date":"2014-10-02","index":10091,"close":16.88,"high":16.99,"low":16.63,"open":16.86,"volume":118018800},{"timestamp":1412343000,"date":"2014-10-03","index":10092,"close":17.29,"high":17.3,"low":17.06,"open":17.11,"volume":110840600},{"timestamp":1412602200,"date":"2014-10-06","index":10093,"close":17.29,"high":17.41,"low":17.22,"open":17.37,"volume":66212100},{"timestamp":1412688600,"date":"2014-10-07","index":10094,"close":16.88,"high":17.2,"low":16.88,"open":17.18,"volume":91396300},{"timestamp":1412775000,"date":"2014-10-08","index":10095,"close":17.12,"high":17.12,"low":16.72,"open":16.88,"volume":101266800},{"timestamp":1412861400,"date":"2014-10-09","index":10096,"close":16.59,"high":17.11,"low":16.55,"open":17.04,"volume":121363100},{"timestamp":1412947800,"date":"2014-10-10","index":10097,"close":16.48,"high":16.77,"low":16.36,"open":16.52,"volume":129552700},{"timestamp":1413207000,"date":"2014-10-13","index":10098,"close":16.4,"high":16.67,"low":16.4,"open":16.48,"volume":92674100},{"timestamp":1413293400,"date":"2014-10-14","index":10099,"close":16.52,"high":16.63,"low":16.36,"open":16.51,"volume":97451900}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":10100,"close":15.76,"high":16.24,"low":15.43,"open":16.23,"volume":216591800},{"timestamp":1413466200,"date":"2014-10-16","index":10101,"close":16.08,"high":16.25,"low":15.52,"open":15.61,"volume":148199400},{"timestamp":1413552600,"date":"2014-10-17","index":10102,"close":16.21,"high":16.41,"low":16.16,"open":16.25,"volume":94339200},{"timestamp":1413811800,"date":"2014-10-20","index":10103,"close":16.26,"high":16.33,"low":16.16,"open":16.2,"volume":76510700},{"timestamp":1413898200,"date":"2014-10-21","index":10104,"close":16.6,"high":16.61,"low":16.31,"open":16.43,"volume":78287300},{"timestamp":1413984600,"date":"2014-10-22","index":10105,"close":16.4,"high":16.7,"low":16.37,"open":16.59,"volume":85199800},{"timestamp":1414071000,"date":"2014-10-23","index":10106,"close":16.6,"high":16.73,"low":16.52,"open":16.58,"volume":68436600},{"timestamp":1414157400,"date":"2014-10-24","index":10107,"close":16.72,"high":16.72,"low":16.56,"open":16.63,"volume":41951400},{"timestamp":1414416600,"date":"2014-10-27","index":10108,"close":16.59,"high":16.69,"low":16.5,"open":16.68,"volume":51500000},{"timestamp":1414503000,"date":"2014-10-28","index":10109,"close":16.8,"high":16.8,"low":16.61,"open":16.62,"volume":71850800},{"timestamp":1414589400,"date":"2014-10-29","index":10110,"close":16.99,"high":17.02,"low":16.71,"open":16.77,"volume":99875700}]},{"date":"2014-07-16","estimated":0.29,"reported":0.22,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":10025,"close":15.37,"high":15.45,"low":15.29,"open":15.31,"volume":47274500},{"timestamp":1404221400,"date":"2014-07-01","index":10026,"close":15.6,"high":15.65,"low":15.38,"open":15.38,"volume":74193500},{"timestamp":1404307800,"date":"2014-07-02","index":10027,"close":15.85,"high":16.03,"low":15.76,"open":15.78,"volume":87685800},{"timestamp":1404394200,"date":"2014-07-03","index":10028,"close":16.03,"high":16.23,"low":16,"open":16.07,"volume":70582300},{"timestamp":1404739800,"date":"2014-07-07","index":10029,"close":15.94,"high":16,"low":15.83,"open":15.99,"volume":62437100},{"timestamp":1404826200,"date":"2014-07-08","index":10030,"close":15.58,"high":15.83,"low":15.52,"open":15.82,"volume":73343400},{"timestamp":1404912600,"date":"2014-07-09","index":10031,"close":15.6,"high":15.69,"low":15.54,"open":15.62,"volume":46415800},{"timestamp":1404999000,"date":"2014-07-10","index":10032,"close":15.44,"high":15.53,"low":15.25,"open":15.33,"volume":61458500},{"timestamp":1405085400,"date":"2014-07-11","index":10033,"close":15.38,"high":15.43,"low":15.3,"open":15.39,"volume":56849400},{"timestamp":1405344600,"date":"2014-07-14","index":10034,"close":15.57,"high":15.67,"low":15.52,"open":15.62,"volume":59181700},{"timestamp":1405431000,"date":"2014-07-15","index":10035,"close":15.81,"high":15.85,"low":15.66,"open":15.75,"volume":99946700}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":10036,"close":15.51,"high":15.66,"low":15.43,"open":15.66,"volume":123711700},{"timestamp":1405603800,"date":"2014-07-17","index":10037,"close":15.2,"high":15.48,"low":15.13,"open":15.45,"volume":114839900},{"timestamp":1405690200,"date":"2014-07-18","index":10038,"close":15.49,"high":15.5,"low":15.25,"open":15.27,"volume":74859200},{"timestamp":1405949400,"date":"2014-07-21","index":10039,"close":15.52,"high":15.55,"low":15.36,"open":15.42,"volume":61802200},{"timestamp":1406035800,"date":"2014-07-22","index":10040,"close":15.52,"high":15.62,"low":15.47,"open":15.59,"volume":58331100},{"timestamp":1406122200,"date":"2014-07-23","index":10041,"close":15.52,"high":15.63,"low":15.51,"open":15.52,"volume":47253300},{"timestamp":1406208600,"date":"2014-07-24","index":10042,"close":15.62,"high":15.64,"low":15.55,"open":15.56,"volume":46549800},{"timestamp":1406295000,"date":"2014-07-25","index":10043,"close":15.59,"high":15.63,"low":15.55,"open":15.59,"volume":35627200},{"timestamp":1406554200,"date":"2014-07-28","index":10044,"close":15.5,"high":15.61,"low":15.46,"open":15.59,"volume":39313000},{"timestamp":1406640600,"date":"2014-07-29","index":10045,"close":15.34,"high":15.53,"low":15.34,"open":15.52,"volume":51480500},{"timestamp":1406727000,"date":"2014-07-30","index":10046,"close":15.58,"high":15.67,"low":15.31,"open":15.43,"volume":83243100}]},{"date":"2014-04-16","estimated":0.05,"reported":0.1,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":9963,"close":17.34,"high":17.4,"low":17.26,"open":17.28,"volume":57423800},{"timestamp":1396445400,"date":"2014-04-02","index":9964,"close":17.23,"high":17.38,"low":17.13,"open":17.35,"volume":65349000},{"timestamp":1396531800,"date":"2014-04-03","index":9965,"close":17.15,"high":17.24,"low":17.03,"open":17.21,"volume":56534500},{"timestamp":1396618200,"date":"2014-04-04","index":9966,"close":16.72,"high":17.22,"low":16.7,"open":17.21,"volume":110409600},{"timestamp":1396877400,"date":"2014-04-07","index":9967,"close":16.38,"high":16.7,"low":16.19,"open":16.69,"volume":129464900},{"timestamp":1396963800,"date":"2014-04-08","index":9968,"close":16.44,"high":16.5,"low":16.25,"open":16.37,"volume":75769700},{"timestamp":1397050200,"date":"2014-04-09","index":9969,"close":16.62,"high":16.63,"low":16.35,"open":16.55,"volume":83096400},{"timestamp":1397136600,"date":"2014-04-10","index":9970,"close":16.12,"high":16.62,"low":16.1,"open":16.62,"volume":98390900},{"timestamp":1397223000,"date":"2014-04-11","index":9971,"close":15.77,"high":16.13,"low":15.62,"open":15.86,"volume":133757100},{"timestamp":1397482200,"date":"2014-04-14","index":9972,"close":16,"high":16.22,"low":15.78,"open":16.05,"volume":99249400},{"timestamp":1397568600,"date":"2014-04-15","index":9973,"close":16.39,"high":16.41,"low":15.96,"open":16.09,"volume":134956600}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":9974,"close":16.13,"high":16.22,"low":15.78,"open":16.2,"volume":172948900},{"timestamp":1397741400,"date":"2014-04-17","index":9975,"close":16.15,"high":16.25,"low":15.93,"open":16.14,"volume":104765500},{"timestamp":1398087000,"date":"2014-04-21","index":9976,"close":16.09,"high":16.17,"low":16.03,"open":16.15,"volume":51280500},{"timestamp":1398173400,"date":"2014-04-22","index":9977,"close":16.29,"high":16.34,"low":16.04,"open":16.09,"volume":77888900},{"timestamp":1398259800,"date":"2014-04-23","index":9978,"close":16.37,"high":16.4,"low":16.23,"open":16.3,"volume":52425600},{"timestamp":1398346200,"date":"2014-04-24","index":9979,"close":16.34,"high":16.5,"low":16.21,"open":16.43,"volume":73910900},{"timestamp":1398432600,"date":"2014-04-25","index":9980,"close":15.95,"high":16.23,"low":15.93,"open":16.1,"volume":84617700},{"timestamp":1398691800,"date":"2014-04-28","index":9981,"close":14.95,"high":15.41,"low":14.86,"open":15.33,"volume":344935200},{"timestamp":1398778200,"date":"2014-04-29","index":9982,"close":15.24,"high":15.3,"low":14.91,"open":15.04,"volume":155495000},{"timestamp":1398864600,"date":"2014-04-30","index":9983,"close":15.14,"high":15.27,"low":15.13,"open":15.26,"volume":82359700},{"timestamp":1398951000,"date":"2014-05-01","index":9984,"close":15.09,"high":15.22,"low":15.03,"open":15.14,"volume":68368300}]},{"date":"2014-01-15","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1388413800,"date":"2013-12-30","index":9900,"close":15.54,"high":15.69,"low":15.52,"open":15.64,"volume":56218800},{"timestamp":1388500200,"date":"2013-12-31","index":9901,"close":15.57,"high":15.62,"low":15.51,"open":15.6,"volume":57188900},{"timestamp":1388673000,"date":"2014-01-02","index":9902,"close":16.1,"high":16.16,"low":15.68,"open":15.69,"volume":148709900},{"timestamp":1388759400,"date":"2014-01-03","index":9903,"close":16.41,"high":16.5,"low":16.23,"open":16.27,"volume":129921800},{"timestamp":1389018600,"date":"2014-01-06","index":9904,"close":16.66,"high":16.73,"low":16.56,"open":16.63,"volume":114431300},{"timestamp":1389105000,"date":"2014-01-07","index":9905,"close":16.5,"high":16.79,"low":16.45,"open":16.77,"volume":110605100},{"timestamp":1389191400,"date":"2014-01-08","index":9906,"close":16.58,"high":16.69,"low":16.52,"open":16.67,"volume":101036400},{"timestamp":1389277800,"date":"2014-01-09","index":9907,"close":16.83,"high":16.93,"low":16.61,"open":16.67,"volume":100947200},{"timestamp":1389364200,"date":"2014-01-10","index":9908,"close":16.77,"high":16.79,"low":16.61,"open":16.75,"volume":87454100},{"timestamp":1389623400,"date":"2014-01-13","index":9909,"close":16.43,"high":16.8,"low":16.4,"open":16.79,"volume":90025400},{"timestamp":1389709800,"date":"2014-01-14","index":9910,"close":16.77,"high":16.77,"low":16.53,"open":16.54,"volume":97786600}],"post":[{"timestamp":1389796200,"date":"2014-01-15","index":9911,"close":17.15,"high":17.42,"low":17.11,"open":17.23,"volume":329333100},{"timestamp":1389882600,"date":"2014-01-16","index":9912,"close":17.08,"high":17.14,"low":16.99,"open":17.09,"volume":163613100},{"timestamp":1389969000,"date":"2014-01-17","index":9913,"close":17.01,"high":17.22,"low":16.99,"open":17.2,"volume":96232200},{"timestamp":1390314600,"date":"2014-01-21","index":9914,"close":17.01,"high":17.16,"low":16.87,"open":17.08,"volume":118269200},{"timestamp":1390401000,"date":"2014-01-22","index":9915,"close":17.15,"high":17.15,"low":17,"open":17.08,"volume":68114400},{"timestamp":1390487400,"date":"2014-01-23","index":9916,"close":16.86,"high":17.09,"low":16.74,"open":17.07,"volume":123765900},{"timestamp":1390573800,"date":"2014-01-24","index":9917,"close":16.45,"high":16.72,"low":16.45,"open":16.67,"volume":112899300},{"timestamp":1390833000,"date":"2014-01-27","index":9918,"close":16.31,"high":16.54,"low":16.06,"open":16.37,"volume":134872600},{"timestamp":1390919400,"date":"2014-01-28","index":9919,"close":16.73,"high":16.76,"low":16.37,"open":16.45,"volume":92891300},{"timestamp":1391005800,"date":"2014-01-29","index":9920,"close":16.68,"high":16.85,"low":16.49,"open":16.55,"volume":130026900},{"timestamp":1391092200,"date":"2014-01-30","index":9921,"close":16.93,"high":16.99,"low":16.77,"open":16.81,"volume":91028200}]},{"date":"2013-10-16","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":9838,"close":13.9,"high":13.92,"low":13.81,"open":13.85,"volume":57631000},{"timestamp":1380720600,"date":"2013-10-02","index":9839,"close":14.06,"high":14.1,"low":13.79,"open":13.81,"volume":89186300},{"timestamp":1380807000,"date":"2013-10-03","index":9840,"close":14,"high":14.1,"low":13.83,"open":14.07,"volume":95269000},{"timestamp":1380893400,"date":"2013-10-04","index":9841,"close":14.05,"high":14.08,"low":13.96,"open":14.02,"volume":63495400},{"timestamp":1381152600,"date":"2013-10-07","index":9842,"close":13.81,"high":13.95,"low":13.8,"open":13.91,"volume":64822700},{"timestamp":1381239000,"date":"2013-10-08","index":9843,"close":13.69,"high":13.9,"low":13.68,"open":13.83,"volume":92746200},{"timestamp":1381325400,"date":"2013-10-09","index":9844,"close":13.84,"high":13.93,"low":13.69,"open":13.72,"volume":96012800},{"timestamp":1381411800,"date":"2013-10-10","index":9845,"close":14.23,"high":14.25,"low":14.01,"open":14.03,"volume":102305800},{"timestamp":1381498200,"date":"2013-10-11","index":9846,"close":14.19,"high":14.28,"low":14.11,"open":14.24,"volume":83422000},{"timestamp":1381757400,"date":"2013-10-14","index":9847,"close":14.35,"high":14.39,"low":14.05,"open":14.06,"volume":78367500},{"timestamp":1381843800,"date":"2013-10-15","index":9848,"close":14.24,"high":14.43,"low":14.21,"open":14.39,"volume":102099300}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":9849,"close":14.56,"high":14.61,"low":14.32,"open":14.32,"volume":153481000},{"timestamp":1382016600,"date":"2013-10-17","index":9850,"close":14.66,"high":14.66,"low":14.41,"open":14.45,"volume":94090800},{"timestamp":1382103000,"date":"2013-10-18","index":9851,"close":14.63,"high":14.72,"low":14.53,"open":14.68,"volume":96986400},{"timestamp":1382362200,"date":"2013-10-21","index":9852,"close":14.52,"high":14.59,"low":14.47,"open":14.53,"volume":91280600},{"timestamp":1382448600,"date":"2013-10-22","index":9853,"close":14.52,"high":14.63,"low":14.45,"open":14.55,"volume":102836000},{"timestamp":1382535000,"date":"2013-10-23","index":9854,"close":14.21,"high":14.48,"low":14.17,"open":14.45,"volume":108529700},{"timestamp":1382621400,"date":"2013-10-24","index":9855,"close":14.17,"high":14.2,"low":14.07,"open":14.12,"volume":92566100},{"timestamp":1382707800,"date":"2013-10-25","index":9856,"close":14.26,"high":14.27,"low":14.14,"open":14.15,"volume":58592400},{"timestamp":1382967000,"date":"2013-10-28","index":9857,"close":14.23,"high":14.32,"low":14.21,"open":14.29,"volume":62328000},{"timestamp":1383053400,"date":"2013-10-29","index":9858,"close":14.15,"high":14.29,"low":14.06,"open":14.26,"volume":79563100},{"timestamp":1383139800,"date":"2013-10-30","index":9859,"close":14.17,"high":14.29,"low":14.15,"open":14.19,"volume":76624200}]},{"date":"2013-07-17","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":9774,"close":12.93,"high":13.1,"low":12.92,"open":12.95,"volume":83146300},{"timestamp":1372771800,"date":"2013-07-02","index":9775,"close":12.9,"high":13.1,"low":12.8,"open":12.95,"volume":83708600},{"timestamp":1372858200,"date":"2013-07-03","index":9776,"close":12.83,"high":12.84,"low":12.73,"open":12.82,"volume":37971700},{"timestamp":1373031000,"date":"2013-07-05","index":9777,"close":13.06,"high":13.08,"low":12.91,"open":12.99,"volume":80758500},{"timestamp":1373290200,"date":"2013-07-08","index":9778,"close":13.28,"high":13.37,"low":13.08,"open":13.11,"volume":107441200},{"timestamp":1373376600,"date":"2013-07-09","index":9779,"close":13.53,"high":13.53,"low":13.25,"open":13.37,"volume":106067300},{"timestamp":1373463000,"date":"2013-07-10","index":9780,"close":13.37,"high":13.53,"low":13.31,"open":13.51,"volume":104353400},{"timestamp":1373549400,"date":"2013-07-11","index":9781,"close":13.51,"high":13.58,"low":13.33,"open":13.54,"volume":93756500},{"timestamp":1373635800,"date":"2013-07-12","index":9782,"close":13.78,"high":13.8,"low":13.47,"open":13.54,"volume":123958400},{"timestamp":1373895000,"date":"2013-07-15","index":9783,"close":13.88,"high":13.94,"low":13.76,"open":13.93,"volume":90765200},{"timestamp":1373981400,"date":"2013-07-16","index":9784,"close":13.92,"high":14.02,"low":13.77,"open":13.93,"volume":146041900}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":9785,"close":14.31,"high":14.44,"low":14.04,"open":14.06,"volume":249674500},{"timestamp":1374154200,"date":"2013-07-18","index":9786,"close":14.76,"high":14.85,"low":14.4,"open":14.4,"volume":221796400},{"timestamp":1374240600,"date":"2013-07-19","index":9787,"close":14.75,"high":14.76,"low":14.6,"open":14.76,"volume":136196600},{"timestamp":1374499800,"date":"2013-07-22","index":9788,"close":14.92,"high":14.99,"low":14.65,"open":14.74,"volume":112416800},{"timestamp":1374586200,"date":"2013-07-23","index":9789,"close":14.94,"high":15.03,"low":14.86,"open":14.98,"volume":113736000},{"timestamp":1374672600,"date":"2013-07-24","index":9790,"close":14.71,"high":15,"low":14.68,"open":15,"volume":117771100},{"timestamp":1374759000,"date":"2013-07-25","index":9791,"close":14.83,"high":14.85,"low":14.54,"open":14.62,"volume":89243300},{"timestamp":1374845400,"date":"2013-07-26","index":9792,"close":14.73,"high":14.76,"low":14.62,"open":14.7,"volume":73777800},{"timestamp":1375104600,"date":"2013-07-29","index":9793,"close":14.52,"high":14.7,"low":14.45,"open":14.65,"volume":88616700},{"timestamp":1375191000,"date":"2013-07-30","index":9794,"close":14.52,"high":14.63,"low":14.46,"open":14.58,"volume":71675200},{"timestamp":1375277400,"date":"2013-07-31","index":9795,"close":14.6,"high":14.85,"low":14.57,"open":14.58,"volume":128182500}]},{"date":"2013-04-17","estimated":0.22,"reported":0.2,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":9711,"close":12.15,"high":12.25,"low":12.14,"open":12.24,"volume":102626000},{"timestamp":1364995800,"date":"2013-04-03","index":9712,"close":11.81,"high":12.14,"low":11.72,"open":12.12,"volume":199765800},{"timestamp":1365082200,"date":"2013-04-04","index":9713,"close":11.94,"high":11.99,"low":11.72,"open":11.81,"volume":117831400},{"timestamp":1365168600,"date":"2013-04-05","index":9714,"close":11.97,"high":12.01,"low":11.64,"open":11.67,"volume":141061900},{"timestamp":1365427800,"date":"2013-04-08","index":9715,"close":12.21,"high":12.21,"low":11.91,"open":12,"volume":101419200},{"timestamp":1365514200,"date":"2013-04-09","index":9716,"close":12.25,"high":12.35,"low":12.21,"open":12.25,"volume":132365800},{"timestamp":1365600600,"date":"2013-04-10","index":9717,"close":12.32,"high":12.4,"low":12.26,"open":12.31,"volume":105853900},{"timestamp":1365687000,"date":"2013-04-11","index":9718,"close":12.27,"high":12.33,"low":12.16,"open":12.31,"volume":100241900},{"timestamp":1365773400,"date":"2013-04-12","index":9719,"close":12.17,"high":12.25,"low":12.07,"open":12.15,"volume":88191700},{"timestamp":1366032600,"date":"2013-04-15","index":9720,"close":11.98,"high":12.32,"low":11.97,"open":12.19,"volume":176504300},{"timestamp":1366119000,"date":"2013-04-16","index":9721,"close":12.28,"high":12.36,"low":12.08,"open":12.21,"volume":147641900}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":9722,"close":11.7,"high":12.02,"low":11.45,"open":11.91,"volume":335408600},{"timestamp":1366291800,"date":"2013-04-18","index":9723,"close":11.44,"high":11.65,"low":11.23,"open":11.61,"volume":220290500},{"timestamp":1366378200,"date":"2013-04-19","index":9724,"close":11.66,"high":11.69,"low":11.43,"open":11.56,"volume":119792000},{"timestamp":1366637400,"date":"2013-04-22","index":9725,"close":11.72,"high":11.75,"low":11.57,"open":11.68,"volume":88532300},{"timestamp":1366723800,"date":"2013-04-23","index":9726,"close":12.07,"high":12.16,"low":11.9,"open":11.92,"volume":176816000},{"timestamp":1366810200,"date":"2013-04-24","index":9727,"close":12.31,"high":12.37,"low":12.12,"open":12.14,"volume":120624900},{"timestamp":1366896600,"date":"2013-04-25","index":9728,"close":12.44,"high":12.54,"low":12.36,"open":12.39,"volume":118694600},{"timestamp":1366983000,"date":"2013-04-26","index":9729,"close":12.42,"high":12.46,"low":12.29,"open":12.34,"volume":83093200},{"timestamp":1367242200,"date":"2013-04-29","index":9730,"close":12.38,"high":12.48,"low":12.37,"open":12.45,"volume":65432400},{"timestamp":1367328600,"date":"2013-04-30","index":9731,"close":12.31,"high":12.4,"low":12.2,"open":12.39,"volume":89362100},{"timestamp":1367415000,"date":"2013-05-01","index":9732,"close":12.14,"high":12.27,"low":12.08,"open":12.2,"volume":88417800}]},{"date":"2013-01-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":9650,"close":12.03,"high":12.15,"low":11.9,"open":12.05,"volume":236021400},{"timestamp":1357223400,"date":"2013-01-03","index":9651,"close":11.96,"high":12.05,"low":11.88,"open":12.01,"volume":157149700},{"timestamp":1357309800,"date":"2013-01-04","index":9652,"close":12.11,"high":12.11,"low":11.93,"open":11.97,"volume":132601900},{"timestamp":1357569000,"date":"2013-01-07","index":9653,"close":12.09,"high":12.2,"low":12,"open":12.15,"volume":201403500},{"timestamp":1357655400,"date":"2013-01-08","index":9654,"close":11.98,"high":12.1,"low":11.89,"open":12.09,"volume":168461100},{"timestamp":1357741800,"date":"2013-01-09","index":9655,"close":11.43,"high":12,"low":11.33,"open":11.87,"volume":335692000},{"timestamp":1357828200,"date":"2013-01-10","index":9656,"close":11.78,"high":11.81,"low":11.54,"open":11.61,"volume":199964900},{"timestamp":1357914600,"date":"2013-01-11","index":9657,"close":11.63,"high":11.72,"low":11.51,"open":11.7,"volume":146136700},{"timestamp":1358173800,"date":"2013-01-14","index":9658,"close":11.47,"high":11.63,"low":11.38,"open":11.61,"volume":110032900},{"timestamp":1358260200,"date":"2013-01-15","index":9659,"close":11.55,"high":11.62,"low":11.3,"open":11.38,"volume":126058300},{"timestamp":1358346600,"date":"2013-01-16","index":9660,"close":11.78,"high":11.79,"low":11.47,"open":11.58,"volume":164579300}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":9661,"close":11.28,"high":11.7,"low":11.17,"open":11.69,"volume":323622200},{"timestamp":1358519400,"date":"2013-01-18","index":9662,"close":11.14,"high":11.33,"low":11.02,"open":11.26,"volume":179971800},{"timestamp":1358865000,"date":"2013-01-22","index":9663,"close":11.35,"high":11.36,"low":11.09,"open":11.12,"volume":137242700},{"timestamp":1358951400,"date":"2013-01-23","index":9664,"close":11.42,"high":11.44,"low":11.23,"open":11.38,"volume":121638200},{"timestamp":1359037800,"date":"2013-01-24","index":9665,"close":11.53,"high":11.67,"low":11.42,"open":11.45,"volume":127870800},{"timestamp":1359124200,"date":"2013-01-25","index":9666,"close":11.62,"high":11.72,"low":11.51,"open":11.69,"volume":100171600},{"timestamp":1359383400,"date":"2013-01-28","index":9667,"close":11.48,"high":11.67,"low":11.43,"open":11.64,"volume":91304200},{"timestamp":1359469800,"date":"2013-01-29","index":9668,"close":11.49,"high":11.58,"low":11.4,"open":11.42,"volume":96824100},{"timestamp":1359556200,"date":"2013-01-30","index":9669,"close":11.38,"high":11.54,"low":11.35,"open":11.49,"volume":89130200},{"timestamp":1359642600,"date":"2013-01-31","index":9670,"close":11.32,"high":11.36,"low":11.22,"open":11.32,"volume":97024700},{"timestamp":1359729000,"date":"2013-02-01","index":9671,"close":11.71,"high":11.73,"low":11.37,"open":11.41,"volume":161141300}]},{"date":"2012-10-17","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2012-07-18","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":9525,"close":8.05,"high":8.21,"low":7.87,"open":8.2,"volume":152974000},{"timestamp":1341322200,"date":"2012-07-03","index":9526,"close":8.06,"high":8.12,"low":8.01,"open":8.06,"volume":57653700},{"timestamp":1341495000,"date":"2012-07-05","index":9527,"close":7.82,"high":8.06,"low":7.82,"open":8.03,"volume":120162000},{"timestamp":1341581400,"date":"2012-07-06","index":9528,"close":7.66,"high":7.8,"low":7.65,"open":7.69,"volume":116595200},{"timestamp":1341840600,"date":"2012-07-09","index":9529,"close":7.56,"high":7.7,"low":7.53,"open":7.63,"volume":87078300},{"timestamp":1341927000,"date":"2012-07-10","index":9530,"close":7.48,"high":7.67,"low":7.4,"open":7.65,"volume":101758300},{"timestamp":1342013400,"date":"2012-07-11","index":9531,"close":7.63,"high":7.69,"low":7.45,"open":7.49,"volume":128619400},{"timestamp":1342099800,"date":"2012-07-12","index":9532,"close":7.48,"high":7.55,"low":7.43,"open":7.53,"volume":107637000},{"timestamp":1342186200,"date":"2012-07-13","index":9533,"close":7.82,"high":7.83,"low":7.55,"open":7.56,"volume":177154500},{"timestamp":1342445400,"date":"2012-07-16","index":9534,"close":7.81,"high":7.96,"low":7.77,"open":7.93,"volume":109439900},{"timestamp":1342531800,"date":"2012-07-17","index":9535,"close":7.92,"high":7.93,"low":7.75,"open":7.92,"volume":127266800}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":9536,"close":7.53,"high":7.93,"low":7.5,"open":7.88,"volume":254341100},{"timestamp":1342704600,"date":"2012-07-19","index":9537,"close":7.26,"high":7.65,"low":7.12,"open":7.56,"volume":260959200},{"timestamp":1342791000,"date":"2012-07-20","index":9538,"close":7.07,"high":7.21,"low":7.06,"open":7.21,"volume":160463000},{"timestamp":1343050200,"date":"2012-07-23","index":9539,"close":7.09,"high":7.15,"low":6.9,"open":6.94,"volume":168638000},{"timestamp":1343136600,"date":"2012-07-24","index":9540,"close":7.04,"high":7.18,"low":6.97,"open":7.16,"volume":138286700},{"timestamp":1343223000,"date":"2012-07-25","index":9541,"close":7.07,"high":7.16,"low":7.01,"open":7.11,"volume":117241300},{"timestamp":1343309400,"date":"2012-07-26","index":9542,"close":7.17,"high":7.24,"low":7.11,"open":7.22,"volume":121121500},{"timestamp":1343395800,"date":"2012-07-27","index":9543,"close":7.31,"high":7.4,"low":7.14,"open":7.2,"volume":146210900},{"timestamp":1343655000,"date":"2012-07-30","index":9544,"close":7.28,"high":7.38,"low":7.26,"open":7.28,"volume":74683800},{"timestamp":1343741400,"date":"2012-07-31","index":9545,"close":7.34,"high":7.34,"low":7.21,"open":7.28,"volume":86093200},{"timestamp":1343827800,"date":"2012-08-01","index":9546,"close":7.22,"high":7.36,"low":7.21,"open":7.35,"volume":97187800}]},{"date":"2012-04-19","estimated":0.12,"reported":0.24,"pre":[{"timestamp":1333459800,"date":"2012-04-03","index":9463,"close":9.49,"high":9.67,"low":9.41,"open":9.67,"volume":190453400},{"timestamp":1333546200,"date":"2012-04-04","index":9464,"close":9.2,"high":9.36,"low":9.15,"open":9.35,"volume":228560600},{"timestamp":1333632600,"date":"2012-04-05","index":9465,"close":9.23,"high":9.4,"low":9.11,"open":9.14,"volume":180868100},{"timestamp":1333978200,"date":"2012-04-09","index":9466,"close":8.93,"high":9.04,"low":8.83,"open":9.04,"volume":211427600},{"timestamp":1334064600,"date":"2012-04-10","index":9467,"close":8.54,"high":9.09,"low":8.5,"open":8.97,"volume":377220000},{"timestamp":1334151000,"date":"2012-04-11","index":9468,"close":8.86,"high":8.91,"low":8.72,"open":8.78,"volume":252563700},{"timestamp":1334237400,"date":"2012-04-12","index":9469,"close":9.17,"high":9.18,"low":8.91,"open":8.93,"volume":223979900},{"timestamp":1334323800,"date":"2012-04-13","index":9470,"close":8.68,"high":9.08,"low":8.68,"open":9.08,"volume":282354600},{"timestamp":1334583000,"date":"2012-04-16","index":9471,"close":8.79,"high":8.93,"low":8.62,"open":8.87,"volume":217284500},{"timestamp":1334669400,"date":"2012-04-17","index":9472,"close":8.92,"high":9,"low":8.87,"open":8.97,"volume":193424400},{"timestamp":1334755800,"date":"2012-04-18","index":9473,"close":8.92,"high":9,"low":8.84,"open":8.88,"volume":160064100}],"post":[{"timestamp":1334842200,"date":"2012-04-19","index":9474,"close":8.77,"high":9.17,"low":8.67,"open":9.16,"volume":348804500},{"timestamp":1334928600,"date":"2012-04-20","index":9475,"close":8.36,"high":8.78,"low":8.33,"open":8.78,"volume":277965300},{"timestamp":1335187800,"date":"2012-04-23","index":9476,"close":8.18,"high":8.3,"low":7.95,"open":8.02,"volume":256073900},{"timestamp":1335274200,"date":"2012-04-24","index":9477,"close":8.21,"high":8.27,"low":8.1,"open":8.25,"volume":192443800},{"timestamp":1335360600,"date":"2012-04-25","index":9478,"close":8.26,"high":8.35,"low":8.17,"open":8.3,"volume":164902400},{"timestamp":1335447000,"date":"2012-04-26","index":9479,"close":8.27,"high":8.4,"low":8.17,"open":8.19,"volume":131586300},{"timestamp":1335533400,"date":"2012-04-27","index":9480,"close":8.25,"high":8.34,"low":8.19,"open":8.34,"volume":120948200},{"timestamp":1335792600,"date":"2012-04-30","index":9481,"close":8.11,"high":8.24,"low":8.04,"open":8.22,"volume":137422300},{"timestamp":1335879000,"date":"2012-05-01","index":9482,"close":8.31,"high":8.4,"low":8.08,"open":8.11,"volume":177953400},{"timestamp":1335965400,"date":"2012-05-02","index":9483,"close":8.16,"high":8.23,"low":8.12,"open":8.21,"volume":136208900},{"timestamp":1336051800,"date":"2012-05-03","index":9484,"close":8,"high":8.18,"low":7.91,"open":8.18,"volume":204584500}]},{"date":"2012-01-19","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":9400,"close":5.8,"high":5.89,"low":5.74,"open":5.75,"volume":246293200},{"timestamp":1325687400,"date":"2012-01-04","index":9401,"close":5.81,"high":5.88,"low":5.62,"open":5.71,"volume":243711200},{"timestamp":1325773800,"date":"2012-01-05","index":9402,"close":6.31,"high":6.35,"low":5.71,"open":5.75,"volume":547780000},{"timestamp":1325860200,"date":"2012-01-06","index":9403,"close":6.18,"high":6.3,"low":6.06,"open":6.21,"volume":299630600},{"timestamp":1326119400,"date":"2012-01-09","index":9404,"close":6.27,"high":6.37,"low":6.19,"open":6.26,"volume":240614400},{"timestamp":1326205800,"date":"2012-01-10","index":9405,"close":6.63,"high":6.66,"low":6.44,"open":6.44,"volume":354292100},{"timestamp":1326292200,"date":"2012-01-11","index":9406,"close":6.87,"high":6.9,"low":6.52,"open":6.6,"volume":354039600},{"timestamp":1326378600,"date":"2012-01-12","index":9407,"close":6.79,"high":7.02,"low":6.66,"open":6.99,"volume":362099600},{"timestamp":1326465000,"date":"2012-01-13","index":9408,"close":6.61,"high":6.69,"low":6.41,"open":6.49,"volume":337048400},{"timestamp":1326810600,"date":"2012-01-17","index":9409,"close":6.48,"high":6.82,"low":6.44,"open":6.63,"volume":294196500},{"timestamp":1326897000,"date":"2012-01-18","index":9410,"close":6.8,"high":6.8,"low":6.46,"open":6.5,"volume":302497700}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":9411,"close":6.96,"high":7.29,"low":6.75,"open":7.21,"volume":491008100},{"timestamp":1327069800,"date":"2012-01-20","index":9412,"close":7.07,"high":7.08,"low":6.83,"open":6.95,"volume":236630700},{"timestamp":1327329000,"date":"2012-01-23","index":9413,"close":7.25,"high":7.37,"low":7.11,"open":7.13,"volume":339942200},{"timestamp":1327415400,"date":"2012-01-24","index":9414,"close":7.29,"high":7.35,"low":7.06,"open":7.11,"volume":228810300},{"timestamp":1327501800,"date":"2012-01-25","index":9415,"close":7.35,"high":7.37,"low":7.15,"open":7.2,"volume":249340100},{"timestamp":1327588200,"date":"2012-01-26","index":9416,"close":7.3,"high":7.5,"low":7.23,"open":7.45,"volume":265938800},{"timestamp":1327674600,"date":"2012-01-27","index":9417,"close":7.29,"high":7.35,"low":7.2,"open":7.21,"volume":230914000},{"timestamp":1327933800,"date":"2012-01-30","index":9418,"close":7.07,"high":7.15,"low":7.02,"open":7.13,"volume":231240100},{"timestamp":1328020200,"date":"2012-01-31","index":9419,"close":7.13,"high":7.19,"low":7.05,"open":7.17,"volume":212736300},{"timestamp":1328106600,"date":"2012-02-01","index":9420,"close":7.36,"high":7.44,"low":7.21,"open":7.25,"volume":318811000},{"timestamp":1328193000,"date":"2012-02-02","index":9421,"close":7.45,"high":7.49,"low":7.33,"open":7.43,"volume":232425400}]},{"date":"2011-10-18","estimated":0.19,"reported":0.31,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":9337,"close":5.53,"high":6.18,"low":5.52,"open":6.08,"volume":369335100},{"timestamp":1317735000,"date":"2011-10-04","index":9338,"close":5.76,"high":5.76,"low":5.13,"open":5.48,"volume":448300000},{"timestamp":1317821400,"date":"2011-10-05","index":9339,"close":5.77,"high":5.83,"low":5.51,"open":5.71,"volume":291785700},{"timestamp":1317907800,"date":"2011-10-06","index":9340,"close":6.28,"high":6.31,"low":5.65,"open":5.77,"volume":336087400},{"timestamp":1317994200,"date":"2011-10-07","index":9341,"close":5.9,"high":6.33,"low":5.88,"open":6.32,"volume":285598300},{"timestamp":1318253400,"date":"2011-10-10","index":9342,"close":6.28,"high":6.29,"low":6.12,"open":6.14,"volume":225326600},{"timestamp":1318339800,"date":"2011-10-11","index":9343,"close":6.37,"high":6.47,"low":6.13,"open":6.18,"volume":204431100},{"timestamp":1318426200,"date":"2011-10-12","index":9344,"close":6.58,"high":6.74,"low":6.34,"open":6.51,"volume":284617700},{"timestamp":1318512600,"date":"2011-10-13","index":9345,"close":6.22,"high":6.44,"low":6.17,"open":6.44,"volume":230115400},{"timestamp":1318599000,"date":"2011-10-14","index":9346,"close":6.19,"high":6.36,"low":6.12,"open":6.31,"volume":203564500},{"timestamp":1318858200,"date":"2011-10-17","index":9347,"close":6.03,"high":6.28,"low":6.03,"open":6.18,"volume":175512200}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":9348,"close":6.64,"high":6.79,"low":6.16,"open":6.27,"volume":496883800},{"timestamp":1319031000,"date":"2011-10-19","index":9349,"close":6.4,"high":6.86,"low":6.37,"open":6.68,"volume":318554300},{"timestamp":1319117400,"date":"2011-10-20","index":9350,"close":6.47,"high":6.48,"low":6.18,"open":6.43,"volume":254971700},{"timestamp":1319203800,"date":"2011-10-21","index":9351,"close":6.46,"high":6.65,"low":6.38,"open":6.59,"volume":252586400},{"timestamp":1319463000,"date":"2011-10-24","index":9352,"close":6.72,"high":6.74,"low":6.49,"open":6.59,"volume":217032400},{"timestamp":1319549400,"date":"2011-10-25","index":9353,"close":6.46,"high":6.67,"low":6.46,"open":6.65,"volume":200837500},{"timestamp":1319635800,"date":"2011-10-26","index":9354,"close":6.59,"high":6.66,"low":6.44,"open":6.58,"volume":208197400},{"timestamp":1319722200,"date":"2011-10-27","index":9355,"close":7.22,"high":7.23,"low":6.9,"open":7.11,"volume":408959900},{"timestamp":1319808600,"date":"2011-10-28","index":9356,"close":7.35,"high":7.43,"low":7.05,"open":7.08,"volume":273167300},{"timestamp":1320067800,"date":"2011-10-31","index":9357,"close":6.83,"high":7.16,"low":6.82,"open":7.09,"volume":252026900},{"timestamp":1320154200,"date":"2011-11-01","index":9358,"close":6.4,"high":6.68,"low":6.32,"open":6.38,"volume":371823200}]},{"date":"2011-07-19","estimated":-0.9,"reported":-0.9,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9273,"close":11.09,"high":11.14,"low":10.92,"open":10.98,"volume":137487700},{"timestamp":1309872600,"date":"2011-07-05","index":9274,"close":11,"high":11.07,"low":10.91,"open":11.06,"volume":110261100},{"timestamp":1309959000,"date":"2011-07-06","index":9275,"close":10.74,"high":10.85,"low":10.66,"open":10.83,"volume":145455700},{"timestamp":1310045400,"date":"2011-07-07","index":9276,"close":10.92,"high":10.96,"low":10.85,"open":10.9,"volume":113940400},{"timestamp":1310131800,"date":"2011-07-08","index":9277,"close":10.7,"high":10.8,"low":10.61,"open":10.75,"volume":129514100},{"timestamp":1310391000,"date":"2011-07-11","index":9278,"close":10.35,"high":10.55,"low":10.3,"open":10.53,"volume":145323900},{"timestamp":1310477400,"date":"2011-07-12","index":9279,"close":10.21,"high":10.4,"low":10.2,"open":10.27,"volume":145156100},{"timestamp":1310563800,"date":"2011-07-13","index":9280,"close":10.2,"high":10.36,"low":10.15,"open":10.27,"volume":164765500},{"timestamp":1310650200,"date":"2011-07-14","index":9281,"close":10.07,"high":10.33,"low":10.06,"open":10.3,"volume":148536100},{"timestamp":1310736600,"date":"2011-07-15","index":9282,"close":10,"high":10.18,"low":9.88,"open":10.12,"volume":183416000},{"timestamp":1310995800,"date":"2011-07-18","index":9283,"close":9.72,"high":9.93,"low":9.53,"open":9.88,"volume":226934200}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9284,"close":9.57,"high":9.85,"low":9.4,"open":9.75,"volume":322430300},{"timestamp":1311168600,"date":"2011-07-20","index":9285,"close":9.85,"high":10,"low":9.63,"open":9.66,"volume":249783800},{"timestamp":1311255000,"date":"2011-07-21","index":9286,"close":10.23,"high":10.28,"low":10,"open":10.03,"volume":238464700},{"timestamp":1311341400,"date":"2011-07-22","index":9287,"close":10.13,"high":10.27,"low":10.05,"open":10.26,"volume":138441500},{"timestamp":1311600600,"date":"2011-07-25","index":9288,"close":10.01,"high":10.07,"low":9.88,"open":9.97,"volume":130582700},{"timestamp":1311687000,"date":"2011-07-26","index":9289,"close":10,"high":10.09,"low":9.91,"open":9.97,"volume":121168700},{"timestamp":1311773400,"date":"2011-07-27","index":9290,"close":9.68,"high":9.94,"low":9.68,"open":9.92,"volume":151491700},{"timestamp":1311859800,"date":"2011-07-28","index":9291,"close":9.79,"high":9.85,"low":9.69,"open":9.72,"volume":113623300},{"timestamp":1311946200,"date":"2011-07-29","index":9292,"close":9.71,"high":9.95,"low":9.6,"open":9.64,"volume":187926700},{"timestamp":1312205400,"date":"2011-08-01","index":9293,"close":9.81,"high":10.05,"low":9.7,"open":10.04,"volume":159616700},{"timestamp":1312291800,"date":"2011-08-02","index":9294,"close":9.49,"high":9.86,"low":9.47,"open":9.76,"volume":173972600}]},{"date":"2011-04-15","estimated":0.27,"reported":0.17,"pre":[{"timestamp":1301578200,"date":"2011-03-31","index":9209,"close":13.33,"high":13.39,"low":13.29,"open":13.35,"volume":86180900},{"timestamp":1301664600,"date":"2011-04-01","index":9210,"close":13.37,"high":13.61,"low":13.35,"open":13.45,"volume":95017100},{"timestamp":1301923800,"date":"2011-04-04","index":9211,"close":13.44,"high":13.59,"low":13.4,"open":13.4,"volume":71113900},{"timestamp":1302010200,"date":"2011-04-05","index":9212,"close":13.47,"high":13.5,"low":13.37,"open":13.43,"volume":64968800},{"timestamp":1302096600,"date":"2011-04-06","index":9213,"close":13.72,"high":13.78,"low":13.53,"open":13.6,"volume":136151600},{"timestamp":1302183000,"date":"2011-04-07","index":9214,"close":13.61,"high":13.88,"low":13.54,"open":13.79,"volume":119206000},{"timestamp":1302269400,"date":"2011-04-08","index":9215,"close":13.48,"high":13.72,"low":13.45,"open":13.63,"volume":87592400},{"timestamp":1302528600,"date":"2011-04-11","index":9216,"close":13.49,"high":13.59,"low":13.43,"open":13.5,"volume":63348300},{"timestamp":1302615000,"date":"2011-04-12","index":9217,"close":13.47,"high":13.58,"low":13.31,"open":13.4,"volume":100372600},{"timestamp":1302701400,"date":"2011-04-13","index":9218,"close":13.27,"high":13.64,"low":13.21,"open":13.61,"volume":124630800},{"timestamp":1302787800,"date":"2011-04-14","index":9219,"close":13.13,"high":13.26,"low":13.07,"open":13.16,"volume":115624900}],"post":[{"timestamp":1302874200,"date":"2011-04-15","index":9220,"close":12.82,"high":13.33,"low":12.82,"open":13.22,"volume":266336200},{"timestamp":1303133400,"date":"2011-04-18","index":9221,"close":12.42,"high":12.6,"low":12.24,"open":12.59,"volume":262012500},{"timestamp":1303219800,"date":"2011-04-19","index":9222,"close":12.34,"high":12.53,"low":12.15,"open":12.53,"volume":182612900},{"timestamp":1303306200,"date":"2011-04-20","index":9223,"close":12.27,"high":12.48,"low":12.21,"open":12.43,"volume":179989100},{"timestamp":1303392600,"date":"2011-04-21","index":9224,"close":12.31,"high":12.4,"low":12.24,"open":12.33,"volume":100820900},{"timestamp":1303738200,"date":"2011-04-25","index":9225,"close":12.44,"high":12.6,"low":12.32,"open":12.33,"volume":112414300},{"timestamp":1303824600,"date":"2011-04-26","index":9226,"close":12.23,"high":12.53,"low":12.23,"open":12.49,"volume":146800000},{"timestamp":1303911000,"date":"2011-04-27","index":9227,"close":12.33,"high":12.4,"low":12.23,"open":12.24,"volume":118705100},{"timestamp":1303997400,"date":"2011-04-28","index":9228,"close":12.42,"high":12.45,"low":12.25,"open":12.31,"volume":92414200},{"timestamp":1304083800,"date":"2011-04-29","index":9229,"close":12.28,"high":12.42,"low":12.28,"open":12.39,"volume":87169300},{"timestamp":1304343000,"date":"2011-05-02","index":9230,"close":12.34,"high":12.47,"low":12.33,"open":12.36,"volume":89940100}]},{"date":"2011-01-21","estimated":0.14,"reported":0.04,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":9150,"close":14.5,"high":14.6,"low":14.15,"open":14.19,"volume":246151200},{"timestamp":1294324200,"date":"2011-01-06","index":9151,"close":14.44,"high":14.69,"low":14.34,"open":14.54,"volume":241658500},{"timestamp":1294410600,"date":"2011-01-07","index":9152,"close":14.25,"high":14.68,"low":13.98,"open":14.54,"volume":392328700},{"timestamp":1294669800,"date":"2011-01-10","index":9153,"close":14.4,"high":14.43,"low":14.09,"open":14.17,"volume":185382600},{"timestamp":1294756200,"date":"2011-01-11","index":9154,"close":14.69,"high":14.73,"low":14.53,"open":14.61,"volume":212239400},{"timestamp":1294842600,"date":"2011-01-12","index":9155,"close":14.99,"high":14.99,"low":14.85,"open":14.89,"volume":204060800},{"timestamp":1294929000,"date":"2011-01-13","index":9156,"close":14.77,"high":15.02,"low":14.72,"open":15.01,"volume":158944400},{"timestamp":1295015400,"date":"2011-01-14","index":9157,"close":15.25,"high":15.31,"low":14.68,"open":14.74,"volume":282493800},{"timestamp":1295361000,"date":"2011-01-18","index":9158,"close":15,"high":15.16,"low":14.85,"open":15.08,"volume":198400500},{"timestamp":1295447400,"date":"2011-01-19","index":9159,"close":14.37,"high":14.95,"low":14.35,"open":14.85,"volume":247013200},{"timestamp":1295533800,"date":"2011-01-20","index":9160,"close":14.54,"high":14.61,"low":13.94,"open":14.27,"volume":245219600}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":9161,"close":14.25,"high":14.71,"low":14.22,"open":14.41,"volume":291812600},{"timestamp":1295879400,"date":"2011-01-24","index":9162,"close":13.92,"high":14.26,"low":13.88,"open":14.25,"volume":225424700},{"timestamp":1295965800,"date":"2011-01-25","index":9163,"close":13.63,"high":13.84,"low":13.4,"open":13.78,"volume":303642100},{"timestamp":1296052200,"date":"2011-01-26","index":9164,"close":13.55,"high":13.77,"low":13.55,"open":13.71,"volume":145810300},{"timestamp":1296138600,"date":"2011-01-27","index":9165,"close":13.67,"high":13.67,"low":13.48,"open":13.58,"volume":153086100},{"timestamp":1296225000,"date":"2011-01-28","index":9166,"close":13.6,"high":14.06,"low":13.58,"open":13.83,"volume":226452500},{"timestamp":1296484200,"date":"2011-01-31","index":9167,"close":13.73,"high":13.79,"low":13.64,"open":13.71,"volume":118000800},{"timestamp":1296570600,"date":"2011-02-01","index":9168,"close":14.31,"high":14.37,"low":13.87,"open":13.9,"volume":211978400},{"timestamp":1296657000,"date":"2011-02-02","index":9169,"close":14.24,"high":14.35,"low":14.13,"open":14.33,"volume":140312700},{"timestamp":1296743400,"date":"2011-02-03","index":9170,"close":14.43,"high":14.47,"low":14.15,"open":14.16,"volume":145885300},{"timestamp":1296829800,"date":"2011-02-04","index":9171,"close":14.29,"high":14.47,"low":14.11,"open":14.43,"volume":141015200}]},{"date":"2010-10-19","estimated":0.16,"reported":0.27,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":9085,"close":13.15,"high":13.45,"low":13.13,"open":13.27,"volume":133664600},{"timestamp":1286285400,"date":"2010-10-05","index":9086,"close":13.56,"high":13.64,"low":13.21,"open":13.32,"volume":191282100},{"timestamp":1286371800,"date":"2010-10-06","index":9087,"close":13.39,"high":13.66,"low":13.32,"open":13.63,"volume":150771000},{"timestamp":1286458200,"date":"2010-10-07","index":9088,"close":13.31,"high":13.5,"low":13.23,"open":13.47,"volume":112300500},{"timestamp":1286544600,"date":"2010-10-08","index":9089,"close":13.18,"high":13.49,"low":13.1,"open":13.34,"volume":173162700},{"timestamp":1286803800,"date":"2010-10-11","index":9090,"close":13.15,"high":13.25,"low":13.11,"open":13.2,"volume":101283500},{"timestamp":1286890200,"date":"2010-10-12","index":9091,"close":13.52,"high":13.53,"low":13.09,"open":13.1,"volume":136898300},{"timestamp":1286976600,"date":"2010-10-13","index":9092,"close":13.29,"high":13.64,"low":13.25,"open":13.6,"volume":175054300},{"timestamp":1287063000,"date":"2010-10-14","index":9093,"close":12.6,"high":13.03,"low":12.42,"open":13,"volume":511175200},{"timestamp":1287149400,"date":"2010-10-15","index":9094,"close":11.98,"high":12.68,"low":11.74,"open":12.66,"volume":600410400},{"timestamp":1287408600,"date":"2010-10-18","index":9095,"close":12.34,"high":12.37,"low":11.83,"open":11.96,"volume":416485100}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":9096,"close":11.8,"high":12.45,"low":11.71,"open":12.34,"volume":574229600},{"timestamp":1287581400,"date":"2010-10-20","index":9097,"close":11.75,"high":11.88,"low":11.17,"open":11.6,"volume":655116600},{"timestamp":1287667800,"date":"2010-10-21","index":9098,"close":11.36,"high":11.88,"low":11.32,"open":11.84,"volume":318784400},{"timestamp":1287754200,"date":"2010-10-22","index":9099,"close":11.44,"high":11.58,"low":11.37,"open":11.47,"volume":173466800},{"timestamp":1288013400,"date":"2010-10-25","index":9100,"close":11.16,"high":11.59,"low":11.07,"open":11.56,"volume":327390900},{"timestamp":1288099800,"date":"2010-10-26","index":9101,"close":11.3,"high":11.48,"low":11.03,"open":11.08,"volume":232839500},{"timestamp":1288186200,"date":"2010-10-27","index":9102,"close":11.54,"high":11.67,"low":11.25,"open":11.32,"volume":275344800},{"timestamp":1288272600,"date":"2010-10-28","index":9103,"close":11.53,"high":11.72,"low":11.41,"open":11.72,"volume":180293000},{"timestamp":1288359000,"date":"2010-10-29","index":9104,"close":11.45,"high":11.54,"low":11.36,"open":11.5,"volume":126825100},{"timestamp":1288618200,"date":"2010-11-01","index":9105,"close":11.5,"high":11.58,"low":11.36,"open":11.5,"volume":152004500},{"timestamp":1288704600,"date":"2010-11-02","index":9106,"close":11.4,"high":11.59,"low":11.3,"open":11.56,"volume":176470800}]},{"date":"2010-07-16","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":9019,"close":14.37,"high":14.8,"low":14.3,"open":14.62,"volume":138978000},{"timestamp":1277991000,"date":"2010-07-01","index":9020,"close":14.02,"high":14.35,"low":13.5,"open":14.32,"volume":256787300},{"timestamp":1278077400,"date":"2010-07-02","index":9021,"close":13.84,"high":14.1,"low":13.68,"open":14.1,"volume":140988600},{"timestamp":1278423000,"date":"2010-07-06","index":9022,"close":14.06,"high":14.31,"low":13.83,"open":14.13,"volume":120153500},{"timestamp":1278509400,"date":"2010-07-07","index":9023,"close":14.71,"high":14.73,"low":14.1,"open":14.12,"volume":150021000},{"timestamp":1278595800,"date":"2010-07-08","index":9024,"close":14.86,"high":14.94,"low":14.6,"open":14.88,"volume":132297400},{"timestamp":1278682200,"date":"2010-07-09","index":9025,"close":15.11,"high":15.13,"low":14.75,"open":14.86,"volume":86584400},{"timestamp":1278941400,"date":"2010-07-12","index":9026,"close":15.21,"high":15.25,"low":14.97,"open":15.07,"volume":92146300},{"timestamp":1279027800,"date":"2010-07-13","index":9027,"close":15.67,"high":15.72,"low":15.4,"open":15.48,"volume":130720700},{"timestamp":1279114200,"date":"2010-07-14","index":9028,"close":15.67,"high":15.72,"low":15.42,"open":15.6,"volume":115645600},{"timestamp":1279200600,"date":"2010-07-15","index":9029,"close":15.39,"high":15.69,"low":15.06,"open":15.66,"volume":177237600}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":9030,"close":13.98,"high":14.67,"low":13.96,"open":14.63,"volume":438430600},{"timestamp":1279546200,"date":"2010-07-19","index":9031,"close":13.61,"high":14.02,"low":13.3,"open":13.97,"volume":314752200},{"timestamp":1279632600,"date":"2010-07-20","index":9032,"close":13.77,"high":13.85,"low":13.3,"open":13.36,"volume":180152700},{"timestamp":1279719000,"date":"2010-07-21","index":9033,"close":13.36,"high":13.97,"low":13.33,"open":13.96,"volume":203245200},{"timestamp":1279805400,"date":"2010-07-22","index":9034,"close":13.66,"high":13.89,"low":13.54,"open":13.55,"volume":185760900},{"timestamp":1279891800,"date":"2010-07-23","index":9035,"close":13.74,"high":13.8,"low":13.47,"open":13.68,"volume":133979700},{"timestamp":1280151000,"date":"2010-07-26","index":9036,"close":14.15,"high":14.21,"low":13.71,"open":13.85,"volume":159255000},{"timestamp":1280237400,"date":"2010-07-27","index":9037,"close":14.19,"high":14.65,"low":14.18,"open":14.52,"volume":176895900},{"timestamp":1280323800,"date":"2010-07-28","index":9038,"close":13.99,"high":14.24,"low":13.96,"open":14.12,"volume":110133600},{"timestamp":1280410200,"date":"2010-07-29","index":9039,"close":14.03,"high":14.21,"low":13.9,"open":14.15,"volume":124734700},{"timestamp":1280496600,"date":"2010-07-30","index":9040,"close":14.04,"high":14.24,"low":13.85,"open":13.88,"volume":130077700}]},{"date":"2010-04-16","estimated":0.09,"reported":0.28,"pre":[{"timestamp":1270042200,"date":"2010-03-31","index":8956,"close":17.85,"high":17.98,"low":17.67,"open":17.69,"volume":114280900},{"timestamp":1270128600,"date":"2010-04-01","index":8957,"close":18.04,"high":18.1,"low":17.89,"open":18.02,"volume":95607200},{"timestamp":1270474200,"date":"2010-04-05","index":8958,"close":18.13,"high":18.25,"low":18.02,"open":18.16,"volume":107989300},{"timestamp":1270560600,"date":"2010-04-06","index":8959,"close":18.49,"high":18.54,"low":18.1,"open":18.16,"volume":160316600},{"timestamp":1270647000,"date":"2010-04-07","index":8960,"close":18.62,"high":18.86,"low":18.53,"open":18.58,"volume":233522300},{"timestamp":1270733400,"date":"2010-04-08","index":8961,"close":18.65,"high":18.84,"low":18.31,"open":18.59,"volume":164305500},{"timestamp":1270819800,"date":"2010-04-09","index":8962,"close":18.59,"high":18.85,"low":18.5,"open":18.82,"volume":135480600},{"timestamp":1271079000,"date":"2010-04-12","index":8963,"close":18.66,"high":18.82,"low":18.6,"open":18.68,"volume":128319000},{"timestamp":1271165400,"date":"2010-04-13","index":8964,"close":18.67,"high":18.72,"low":18.49,"open":18.61,"volume":113687800},{"timestamp":1271251800,"date":"2010-04-14","index":8965,"close":19.4,"high":19.42,"low":18.92,"open":18.98,"volume":246624700},{"timestamp":1271338200,"date":"2010-04-15","index":8966,"close":19.48,"high":19.86,"low":19.36,"open":19.63,"volume":240100000}],"post":[{"timestamp":1271424600,"date":"2010-04-16","index":8967,"close":18.41,"high":19.48,"low":18.05,"open":19.47,"volume":589061800},{"timestamp":1271683800,"date":"2010-04-19","index":8968,"close":18.39,"high":18.65,"low":17.87,"open":18.1,"volume":358828000},{"timestamp":1271770200,"date":"2010-04-20","index":8969,"close":18.61,"high":18.83,"low":18.44,"open":18.79,"volume":200544700},{"timestamp":1271856600,"date":"2010-04-21","index":8970,"close":18.28,"high":18.91,"low":18.11,"open":18.67,"volume":201891300},{"timestamp":1271943000,"date":"2010-04-22","index":8971,"close":18.54,"high":18.6,"low":17.95,"open":18.03,"volume":219472400},{"timestamp":1272029400,"date":"2010-04-23","index":8972,"close":18.43,"high":18.53,"low":18.28,"open":18.4,"volume":145428400},{"timestamp":1272288600,"date":"2010-04-26","index":8973,"close":18.05,"high":18.44,"low":18.03,"open":18.41,"volume":160873000},{"timestamp":1272375000,"date":"2010-04-27","index":8974,"close":17.47,"high":18.18,"low":17.41,"open":17.91,"volume":259438600},{"timestamp":1272461400,"date":"2010-04-28","index":8975,"close":17.78,"high":17.96,"low":17.51,"open":17.65,"volume":195287800},{"timestamp":1272547800,"date":"2010-04-29","index":8976,"close":18.3,"high":18.4,"low":17.99,"open":18.04,"volume":177296300},{"timestamp":1272634200,"date":"2010-04-30","index":8977,"close":17.83,"high":18.3,"low":17.61,"open":18.28,"volume":231536200}]},{"date":"2010-01-20","estimated":-0.52,"reported":-0.6,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":8896,"close":15.69,"high":15.75,"low":15.12,"open":15.24,"volume":180845200},{"timestamp":1262701800,"date":"2010-01-05","index":8897,"close":16.2,"high":16.21,"low":15.7,"open":15.74,"volume":209521300},{"timestamp":1262788200,"date":"2010-01-06","index":8898,"close":16.39,"high":16.54,"low":16.03,"open":16.21,"volume":205257900},{"timestamp":1262874600,"date":"2010-01-07","index":8899,"close":16.93,"high":17.19,"low":16.51,"open":16.68,"volume":320868400},{"timestamp":1262961000,"date":"2010-01-08","index":8900,"close":16.78,"high":17.1,"low":16.63,"open":16.98,"volume":220104700},{"timestamp":1263220200,"date":"2010-01-11","index":8901,"close":16.93,"high":17.14,"low":16.72,"open":16.99,"volume":168991600},{"timestamp":1263306600,"date":"2010-01-12","index":8902,"close":16.36,"high":16.75,"low":16.17,"open":16.72,"volume":223486800},{"timestamp":1263393000,"date":"2010-01-13","index":8903,"close":16.62,"high":16.78,"low":16.15,"open":16.43,"volume":192609900},{"timestamp":1263479400,"date":"2010-01-14","index":8904,"close":16.82,"high":16.92,"low":16.61,"open":16.63,"volume":142634200},{"timestamp":1263565800,"date":"2010-01-15","index":8905,"close":16.26,"high":16.65,"low":16.23,"open":16.64,"volume":195117100},{"timestamp":1263911400,"date":"2010-01-19","index":8906,"close":16.32,"high":16.47,"low":15.84,"open":16.06,"volume":181616500}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":8907,"close":16.49,"high":16.63,"low":16.18,"open":16.22,"volume":288741100},{"timestamp":1264084200,"date":"2010-01-21","index":8908,"close":15.47,"high":16.66,"low":15.2,"open":16.46,"volume":551285500},{"timestamp":1264170600,"date":"2010-01-22","index":8909,"close":14.9,"high":15.52,"low":14.71,"open":15.26,"volume":369620800},{"timestamp":1264429800,"date":"2010-01-25","index":8910,"close":14.98,"high":15.27,"low":14.77,"open":15.16,"volume":262351600},{"timestamp":1264516200,"date":"2010-01-26","index":8911,"close":14.77,"high":15.17,"low":14.72,"open":14.94,"volume":212380600},{"timestamp":1264602600,"date":"2010-01-27","index":8912,"close":15.19,"high":15.29,"low":14.68,"open":14.71,"volume":258716200},{"timestamp":1264689000,"date":"2010-01-28","index":8913,"close":15.37,"high":15.59,"low":15.01,"open":15.4,"volume":232729500},{"timestamp":1264775400,"date":"2010-01-29","index":8914,"close":15.18,"high":15.55,"low":15.09,"open":15.49,"volume":175135300},{"timestamp":1265034600,"date":"2010-02-01","index":8915,"close":15.42,"high":15.44,"low":15.13,"open":15.26,"volume":159503300},{"timestamp":1265121000,"date":"2010-02-02","index":8916,"close":15.6,"high":15.68,"low":15.31,"open":15.45,"volume":171404800},{"timestamp":1265207400,"date":"2010-02-03","index":8917,"close":15.53,"high":15.8,"low":15.52,"open":15.57,"volume":130861600}]},{"date":"2009-10-16","estimated":-0.21,"reported":-0.26,"pre":[{"timestamp":1254403800,"date":"2009-10-01","index":8832,"close":16.21,"high":17.16,"low":16.18,"open":16.96,"volume":247824500},{"timestamp":1254490200,"date":"2009-10-02","index":8833,"close":16.34,"high":16.49,"low":15.62,"open":15.9,"volume":226303000},{"timestamp":1254749400,"date":"2009-10-05","index":8834,"close":16.96,"high":16.97,"low":16.55,"open":16.67,"volume":155256700},{"timestamp":1254835800,"date":"2009-10-06","index":8835,"close":17,"high":17.37,"low":16.71,"open":17.21,"volume":195927500},{"timestamp":1254922200,"date":"2009-10-07","index":8836,"close":17.35,"high":17.35,"low":17.04,"open":17.08,"volume":153192000},{"timestamp":1255008600,"date":"2009-10-08","index":8837,"close":17.33,"high":17.6,"low":17.23,"open":17.57,"volume":137567400},{"timestamp":1255095000,"date":"2009-10-09","index":8838,"close":17.5,"high":17.55,"low":17.23,"open":17.33,"volume":87503400},{"timestamp":1255354200,"date":"2009-10-12","index":8839,"close":18.03,"high":18.03,"low":17.51,"open":17.65,"volume":139972400},{"timestamp":1255440600,"date":"2009-10-13","index":8840,"close":17.81,"high":18,"low":17.48,"open":17.94,"volume":150388900},{"timestamp":1255527000,"date":"2009-10-14","index":8841,"close":18.59,"high":18.64,"low":18.16,"open":18.38,"volume":229813800},{"timestamp":1255613400,"date":"2009-10-15","index":8842,"close":18.1,"high":19.1,"low":17.88,"open":18.33,"volume":212270200}],"post":[{"timestamp":1255699800,"date":"2009-10-16","index":8843,"close":17.26,"high":17.49,"low":17.06,"open":17.16,"volume":336814500},{"timestamp":1255959000,"date":"2009-10-19","index":8844,"close":17.16,"high":17.53,"low":17.14,"open":17.27,"volume":155876100},{"timestamp":1256045400,"date":"2009-10-20","index":8845,"close":17.01,"high":17.47,"low":17.01,"open":17.22,"volume":169353700},{"timestamp":1256131800,"date":"2009-10-21","index":8846,"close":16.51,"high":17.17,"low":16.46,"open":16.99,"volume":219344000},{"timestamp":1256218200,"date":"2009-10-22","index":8847,"close":16.52,"high":16.67,"low":16.05,"open":16.55,"volume":235015400},{"timestamp":1256304600,"date":"2009-10-23","index":8848,"close":16.22,"high":16.66,"low":16.07,"open":16.65,"volume":181905600},{"timestamp":1256563800,"date":"2009-10-26","index":8849,"close":15.4,"high":16.2,"low":15.07,"open":16.16,"volume":376383000},{"timestamp":1256650200,"date":"2009-10-27","index":8850,"close":15.45,"high":15.54,"low":15.02,"open":15.43,"volume":270531500},{"timestamp":1256736600,"date":"2009-10-28","index":8851,"close":15.01,"high":15.45,"low":15,"open":15.43,"volume":213262400},{"timestamp":1256823000,"date":"2009-10-29","index":8852,"close":15.73,"high":15.78,"low":15.08,"open":15.21,"volume":202946700},{"timestamp":1256909400,"date":"2009-10-30","index":8853,"close":14.58,"high":15.73,"low":14.5,"open":15.7,"volume":307670900}]},{"date":"2009-07-17","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1246455000,"date":"2009-07-01","index":8768,"close":13.05,"high":13.45,"low":13.04,"open":13.27,"volume":243363600},{"timestamp":1246541400,"date":"2009-07-02","index":8769,"close":12.64,"high":13.05,"low":12.62,"open":12.79,"volume":215974600},{"timestamp":1246887000,"date":"2009-07-06","index":8770,"close":12.15,"high":12.59,"low":11.84,"open":12.47,"volume":377832200},{"timestamp":1246973400,"date":"2009-07-07","index":8771,"close":12.15,"high":12.37,"low":11.95,"open":12.15,"volume":275460100},{"timestamp":1247059800,"date":"2009-07-08","index":8772,"close":11.84,"high":12.29,"low":11.27,"open":12.19,"volume":570440000},{"timestamp":1247146200,"date":"2009-07-09","index":8773,"close":11.97,"high":12.25,"low":11.84,"open":12.1,"volume":273316500},{"timestamp":1247232600,"date":"2009-07-10","index":8774,"close":11.88,"high":11.96,"low":11.58,"open":11.87,"volume":212285000},{"timestamp":1247491800,"date":"2009-07-13","index":8775,"close":12.99,"high":12.99,"low":12.27,"open":12.37,"volume":392441900},{"timestamp":1247578200,"date":"2009-07-14","index":8776,"close":12.91,"high":13.23,"low":12.79,"open":13.21,"volume":272335100},{"timestamp":1247664600,"date":"2009-07-15","index":8777,"close":13.42,"high":13.62,"low":13.1,"open":13.23,"volume":371943700},{"timestamp":1247751000,"date":"2009-07-16","index":8778,"close":13.17,"high":13.43,"low":13.02,"open":13.2,"volume":308208800}],"post":[{"timestamp":1247837400,"date":"2009-07-17","index":8779,"close":12.89,"high":13.47,"low":12.76,"open":13.25,"volume":457023600},{"timestamp":1248096600,"date":"2009-07-20","index":8780,"close":12.24,"high":12.86,"low":12.12,"open":12.83,"volume":381163700},{"timestamp":1248183000,"date":"2009-07-21","index":8781,"close":12.19,"high":12.4,"low":11.93,"open":12.28,"volume":258512200},{"timestamp":1248269400,"date":"2009-07-22","index":8782,"close":12.23,"high":12.48,"low":11.93,"open":11.96,"volume":247974800},{"timestamp":1248355800,"date":"2009-07-23","index":8783,"close":12.69,"high":12.88,"low":12.2,"open":12.35,"volume":285591600},{"timestamp":1248442200,"date":"2009-07-24","index":8784,"close":12.51,"high":12.78,"low":12.27,"open":12.63,"volume":187107000},{"timestamp":1248701400,"date":"2009-07-27","index":8785,"close":13.09,"high":13.13,"low":12.51,"open":12.56,"volume":240525400},{"timestamp":1248787800,"date":"2009-07-28","index":8786,"close":13.34,"high":13.43,"low":12.91,"open":12.95,"volume":241532500},{"timestamp":1248874200,"date":"2009-07-29","index":8787,"close":13.52,"high":13.75,"low":13.24,"open":13.24,"volume":258773100},{"timestamp":1248960600,"date":"2009-07-30","index":8788,"close":13.97,"high":14.14,"low":13.79,"open":13.87,"volume":288316600},{"timestamp":1249047000,"date":"2009-07-31","index":8789,"close":14.79,"high":14.79,"low":14.02,"open":14.1,"volume":375052000}]},{"date":"2009-04-20","estimated":0.05,"reported":0.44,"pre":[{"timestamp":1238679000,"date":"2009-04-02","index":8706,"close":7.24,"high":7.87,"low":7.07,"open":7.85,"volume":512639600},{"timestamp":1238765400,"date":"2009-04-03","index":8707,"close":7.6,"high":7.61,"low":6.65,"open":7.09,"volume":348608900},{"timestamp":1239024600,"date":"2009-04-06","index":8708,"close":7.48,"high":7.64,"low":7.14,"open":7.24,"volume":290223200},{"timestamp":1239111000,"date":"2009-04-07","index":8709,"close":7.36,"high":7.58,"low":7.21,"open":7.22,"volume":264002200},{"timestamp":1239197400,"date":"2009-04-08","index":8710,"close":7.06,"high":7.55,"low":6.91,"open":7.49,"volume":309546200},{"timestamp":1239283800,"date":"2009-04-09","index":8711,"close":9.55,"high":9.85,"low":8,"open":8.15,"volume":1029694600},{"timestamp":1239629400,"date":"2009-04-13","index":8712,"close":11.02,"high":11.12,"low":9.16,"open":9.4,"volume":687385400},{"timestamp":1239715800,"date":"2009-04-14","index":8713,"close":10.09,"high":11.58,"low":10.06,"open":11.18,"volume":666610100},{"timestamp":1239802200,"date":"2009-04-15","index":8714,"close":10.44,"high":10.52,"low":9.27,"open":9.68,"volume":556590300},{"timestamp":1239888600,"date":"2009-04-16","index":8715,"close":10.34,"high":10.9,"low":10.26,"open":10.89,"volume":383207300},{"timestamp":1239975000,"date":"2009-04-17","index":8716,"close":10.6,"high":11.23,"low":10.3,"open":10.68,"volume":487364200}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8717,"close":8.02,"high":9.89,"low":8.02,"open":9.75,"volume":802467300},{"timestamp":1240320600,"date":"2009-04-21","index":8718,"close":8.76,"high":8.93,"low":7,"open":7.21,"volume":867931700},{"timestamp":1240407000,"date":"2009-04-22","index":8719,"close":8.26,"high":9.24,"low":8.13,"open":8.43,"volume":620909200},{"timestamp":1240493400,"date":"2009-04-23","index":8720,"close":8.82,"high":8.92,"low":8.23,"open":8.59,"volume":561041900},{"timestamp":1240579800,"date":"2009-04-24","index":8721,"close":9.1,"high":9.47,"low":8.7,"open":9.06,"volume":589862000},{"timestamp":1240839000,"date":"2009-04-27","index":8722,"close":8.92,"high":9.29,"low":8.65,"open":8.66,"volume":332356100},{"timestamp":1240925400,"date":"2009-04-28","index":8723,"close":8.15,"high":8.68,"low":8,"open":8.04,"volume":467568100},{"timestamp":1241011800,"date":"2009-04-29","index":8724,"close":8.68,"high":8.84,"low":8.36,"open":8.47,"volume":457954600},{"timestamp":1241098200,"date":"2009-04-30","index":8725,"close":8.93,"high":9.26,"low":8.8,"open":9.12,"volume":343739500},{"timestamp":1241184600,"date":"2009-05-01","index":8726,"close":8.7,"high":9.02,"low":8.55,"open":8.79,"volume":299754800},{"timestamp":1241443800,"date":"2009-05-04","index":8727,"close":10.38,"high":10.45,"low":8.82,"open":8.89,"volume":582512600}]},{"date":"2009-01-16","estimated":0.08,"reported":-0.48,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":8643,"close":14.08,"high":14.12,"low":13,"open":13.09,"volume":113351000},{"timestamp":1230906600,"date":"2009-01-02","index":8644,"close":14.33,"high":14.57,"low":13.71,"open":13.92,"volume":86580700},{"timestamp":1231165800,"date":"2009-01-05","index":8645,"close":13.98,"high":14.55,"low":13.89,"open":14.38,"volume":93640500},{"timestamp":1231252200,"date":"2009-01-06","index":8646,"close":14.28,"high":14.81,"low":14.07,"open":14.27,"volume":111015400},{"timestamp":1231338600,"date":"2009-01-07","index":8647,"close":13.71,"high":14.13,"low":13.61,"open":14.11,"volume":112810000},{"timestamp":1231425000,"date":"2009-01-08","index":8648,"close":13.54,"high":13.99,"low":13.35,"open":13.82,"volume":93943500},{"timestamp":1231511400,"date":"2009-01-09","index":8649,"close":12.99,"high":13.78,"low":12.95,"open":13.68,"volume":74813700},{"timestamp":1231770600,"date":"2009-01-12","index":8650,"close":11.43,"high":12.9,"low":11.32,"open":12.86,"volume":122567000},{"timestamp":1231857000,"date":"2009-01-13","index":8651,"close":10.65,"high":11.25,"low":10.46,"open":11.19,"volume":242917900},{"timestamp":1231943400,"date":"2009-01-14","index":8652,"close":10.2,"high":10.48,"low":10.09,"open":10.09,"volume":166801200},{"timestamp":1232029800,"date":"2009-01-15","index":8653,"close":8.32,"high":9.72,"low":7.35,"open":9.7,"volume":552512600}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":8654,"close":7.18,"high":9.32,"low":7,"open":8.99,"volume":494599400},{"timestamp":1232461800,"date":"2009-01-20","index":8655,"close":5.1,"high":6.5,"low":5.05,"open":6.48,"volume":413433500},{"timestamp":1232548200,"date":"2009-01-21","index":8656,"close":6.68,"high":6.88,"low":5.36,"open":5.54,"volume":438488400},{"timestamp":1232634600,"date":"2009-01-22","index":8657,"close":5.71,"high":6.4,"low":5.5,"open":6.37,"volume":362515000},{"timestamp":1232721000,"date":"2009-01-23","index":8658,"close":6.24,"high":6.28,"low":5.3,"open":5.37,"volume":301305600},{"timestamp":1232980200,"date":"2009-01-26","index":8659,"close":6,"high":6.98,"low":6,"open":6.46,"volume":267222800},{"timestamp":1233066600,"date":"2009-01-27","index":8660,"close":6.5,"high":6.61,"low":6.2,"open":6.3,"volume":190621000},{"timestamp":1233153000,"date":"2009-01-28","index":8661,"close":7.39,"high":7.81,"low":7.1,"open":7.64,"volume":357522100},{"timestamp":1233239400,"date":"2009-01-29","index":8662,"close":6.78,"high":7.2,"low":6.71,"open":6.96,"volume":175314200},{"timestamp":1233325800,"date":"2009-01-30","index":8663,"close":6.58,"high":6.92,"low":6.35,"open":6.88,"volume":220955000},{"timestamp":1233585000,"date":"2009-02-02","index":8664,"close":6,"high":6.66,"low":5.82,"open":6.2,"volume":291276500}]},{"date":"2008-10-06","estimated":0.62,"reported":0.15,"pre":[{"timestamp":1221831000,"date":"2008-09-19","index":8572,"close":37.48,"high":39.5,"low":34.41,"open":38.54,"volume":169634200},{"timestamp":1222090200,"date":"2008-09-22","index":8573,"close":34.15,"high":35.99,"low":34,"open":35.97,"volume":64641500},{"timestamp":1222176600,"date":"2008-09-23","index":8574,"close":33.3,"high":35.45,"low":32,"open":34.4,"volume":54546200},{"timestamp":1222263000,"date":"2008-09-24","index":8575,"close":33.07,"high":34.58,"low":33,"open":33.77,"volume":46292200},{"timestamp":1222349400,"date":"2008-09-25","index":8576,"close":34.37,"high":35.5,"low":33.52,"open":34.07,"volume":60479300},{"timestamp":1222435800,"date":"2008-09-26","index":8577,"close":36.7,"high":37.5,"low":33.29,"open":33.76,"volume":71964400},{"timestamp":1222695000,"date":"2008-09-29","index":8578,"close":30.25,"high":36.7,"low":30.25,"open":36.7,"volume":102415400},{"timestamp":1222781400,"date":"2008-09-30","index":8579,"close":35,"high":35.43,"low":31.85,"open":32.4,"volume":79197200},{"timestamp":1222867800,"date":"2008-10-01","index":8580,"close":38.13,"high":38.5,"low":34.22,"open":34.57,"volume":77465900},{"timestamp":1222954200,"date":"2008-10-02","index":8581,"close":36.37,"high":38.44,"low":36.31,"open":37.84,"volume":60475000},{"timestamp":1223040600,"date":"2008-10-03","index":8582,"close":34.48,"high":38.5,"low":34.02,"open":37.86,"volume":71040700}],"post":[{"timestamp":1223299800,"date":"2008-10-06","index":8583,"close":32.22,"high":33.49,"low":30.78,"open":31.78,"volume":82372200},{"timestamp":1223386200,"date":"2008-10-07","index":8584,"close":23.77,"high":30.24,"low":23.77,"open":29.65,"volume":143285000},{"timestamp":1223472600,"date":"2008-10-08","index":8585,"close":22.1,"high":23.7,"low":20.01,"open":20.35,"volume":322727700},{"timestamp":1223559000,"date":"2008-10-09","index":8586,"close":19.63,"high":24,"low":19.51,"open":23.33,"volume":197845600},{"timestamp":1223645400,"date":"2008-10-10","index":8587,"close":20.87,"high":22.15,"low":18.99,"open":19.4,"volume":212897700},{"timestamp":1223904600,"date":"2008-10-13","index":8588,"close":22.79,"high":24.31,"low":21.65,"open":23.78,"volume":169776400},{"timestamp":1223991000,"date":"2008-10-14","index":8589,"close":26.53,"high":27.21,"low":25,"open":26.43,"volume":213923300},{"timestamp":1224077400,"date":"2008-10-15","index":8590,"close":23.82,"high":26.08,"low":23.6,"open":25.4,"volume":118298900},{"timestamp":1224163800,"date":"2008-10-16","index":8591,"close":24.25,"high":25.02,"low":22.11,"open":24.41,"volume":132357000},{"timestamp":1224250200,"date":"2008-10-17","index":8592,"close":23.24,"high":24.78,"low":23.16,"open":23.54,"volume":113718000},{"timestamp":1224509400,"date":"2008-10-20","index":8593,"close":24.4,"high":24.45,"low":23.01,"open":23.92,"volume":84862900}]},{"date":"2008-07-21","estimated":0.53,"reported":0.72,"pre":[{"timestamp":1215091800,"date":"2008-07-03","index":8518,"close":22.4,"high":22.88,"low":21.72,"open":22.75,"volume":46598700},{"timestamp":1215437400,"date":"2008-07-07","index":8519,"close":21.53,"high":22.95,"low":21.1,"open":22.61,"volume":98083400},{"timestamp":1215523800,"date":"2008-07-08","index":8520,"close":23.54,"high":23.67,"low":21.12,"open":21.56,"volume":104967400},{"timestamp":1215610200,"date":"2008-07-09","index":8521,"close":22.06,"high":24,"low":21.87,"open":23.59,"volume":97149900},{"timestamp":1215696600,"date":"2008-07-10","index":8522,"close":22.36,"high":23.2,"low":21.28,"open":21.62,"volume":112748800},{"timestamp":1215783000,"date":"2008-07-11","index":8523,"close":21.67,"high":22.47,"low":20.84,"open":21.31,"volume":133737500},{"timestamp":1216042200,"date":"2008-07-14","index":8524,"close":20.15,"high":22.94,"low":20.05,"open":22.8,"volume":102861100},{"timestamp":1216128600,"date":"2008-07-15","index":8525,"close":18.52,"high":20.27,"low":18.44,"open":19.55,"volume":186221000},{"timestamp":1216215000,"date":"2008-07-16","index":8526,"close":22.67,"high":22.92,"low":19.04,"open":19.45,"volume":191122800},{"timestamp":1216301400,"date":"2008-07-17","index":8527,"close":26.5,"high":26.5,"low":23.8,"open":23.95,"volume":189147600},{"timestamp":1216387800,"date":"2008-07-18","index":8528,"close":27.49,"high":27.99,"low":25.6,"open":27.46,"volume":157811600}],"post":[{"timestamp":1216647000,"date":"2008-07-21","index":8529,"close":28.56,"high":30.9,"low":28.2,"open":30.31,"volume":163781600},{"timestamp":1216733400,"date":"2008-07-22","index":8530,"close":32.35,"high":33.44,"low":27.2,"open":27.85,"volume":139814700},{"timestamp":1216819800,"date":"2008-07-23","index":8531,"close":33.44,"high":34.26,"low":31.75,"open":32.05,"volume":159601900},{"timestamp":1216906200,"date":"2008-07-24","index":8532,"close":30.64,"high":34,"low":30.48,"open":33.67,"volume":120641100},{"timestamp":1216992600,"date":"2008-07-25","index":8533,"close":29.58,"high":31.09,"low":29.01,"open":30.6,"volume":89735800},{"timestamp":1217251800,"date":"2008-07-28","index":8534,"close":28.06,"high":30.59,"low":27.94,"open":29.34,"volume":73281800},{"timestamp":1217338200,"date":"2008-07-29","index":8535,"close":32.22,"high":32.22,"low":27.8,"open":28.16,"volume":109271100},{"timestamp":1217424600,"date":"2008-07-30","index":8536,"close":33.61,"high":34.5,"low":31.99,"open":33.38,"volume":119467100},{"timestamp":1217511000,"date":"2008-07-31","index":8537,"close":32.9,"high":33.84,"low":32.12,"open":32.73,"volume":66288700},{"timestamp":1217597400,"date":"2008-08-01","index":8538,"close":33.33,"high":33.5,"low":31.93,"open":33.2,"volume":58692700},{"timestamp":1217856600,"date":"2008-08-04","index":8539,"close":32.62,"high":33.6,"low":31.7,"open":32.6,"volume":59095000}]},{"date":"2008-04-21","estimated":0.41,"reported":0.23,"pre":[{"timestamp":1207315800,"date":"2008-04-04","index":8455,"close":39.41,"high":40.28,"low":39.31,"open":40.22,"volume":31394100},{"timestamp":1207575000,"date":"2008-04-07","index":8456,"close":39.5,"high":40.4,"low":39.36,"open":39.85,"volume":32126700},{"timestamp":1207661400,"date":"2008-04-08","index":8457,"close":38.38,"high":39.3,"low":38.25,"open":39.18,"volume":39627900},{"timestamp":1207747800,"date":"2008-04-09","index":8458,"close":37.93,"high":38.8,"low":37.86,"open":38.63,"volume":31935100},{"timestamp":1207834200,"date":"2008-04-10","index":8459,"close":37.69,"high":38.3,"low":37.36,"open":37.94,"volume":37341200},{"timestamp":1207920600,"date":"2008-04-11","index":8460,"close":36.94,"high":37.88,"low":36.8,"open":37.17,"volume":35756400},{"timestamp":1208179800,"date":"2008-04-14","index":8461,"close":35.58,"high":36.54,"low":35.44,"open":36.4,"volume":44191700},{"timestamp":1208266200,"date":"2008-04-15","index":8462,"close":35.58,"high":36.46,"low":35.27,"open":36.11,"volume":44341600},{"timestamp":1208352600,"date":"2008-04-16","index":8463,"close":36.98,"high":36.98,"low":36.13,"open":36.4,"volume":38112700},{"timestamp":1208439000,"date":"2008-04-17","index":8464,"close":37.47,"high":37.74,"low":36.25,"open":36.71,"volume":30100100},{"timestamp":1208525400,"date":"2008-04-18","index":8465,"close":38.56,"high":39.62,"low":38.12,"open":38.47,"volume":48291900}],"post":[{"timestamp":1208784600,"date":"2008-04-21","index":8466,"close":37.61,"high":38.25,"low":37.36,"open":37.79,"volume":38324400},{"timestamp":1208871000,"date":"2008-04-22","index":8467,"close":37,"high":37.72,"low":36.7,"open":37.62,"volume":42136100},{"timestamp":1208957400,"date":"2008-04-23","index":8468,"close":36.86,"high":37.33,"low":36.5,"open":37.2,"volume":30227300},{"timestamp":1209043800,"date":"2008-04-24","index":8469,"close":37.87,"high":38.19,"low":36.89,"open":37.01,"volume":39720600},{"timestamp":1209130200,"date":"2008-04-25","index":8470,"close":38.3,"high":38.68,"low":37.54,"open":38.27,"volume":34667400},{"timestamp":1209389400,"date":"2008-04-28","index":8471,"close":38.18,"high":38.57,"low":37.86,"open":38.38,"volume":24256800},{"timestamp":1209475800,"date":"2008-04-29","index":8472,"close":37.86,"high":38.43,"low":37.69,"open":38.07,"volume":28257700},{"timestamp":1209562200,"date":"2008-04-30","index":8473,"close":37.54,"high":38.44,"low":37.42,"open":38.01,"volume":33748000},{"timestamp":1209648600,"date":"2008-05-01","index":8474,"close":39.39,"high":39.49,"low":37.56,"open":37.66,"volume":41524300},{"timestamp":1209735000,"date":"2008-05-02","index":8475,"close":39.79,"high":40.65,"low":39.39,"open":40.1,"volume":44354600},{"timestamp":1209994200,"date":"2008-05-05","index":8476,"close":38.97,"high":39.53,"low":38.8,"open":39.4,"volume":32767200}]},{"date":"2008-01-22","estimated":0.18,"reported":0.05,"pre":[{"timestamp":1199457000,"date":"2008-01-04","index":8393,"close":39.85,"high":40.29,"low":39.76,"open":40,"volume":34921700},{"timestamp":1199716200,"date":"2008-01-07","index":8394,"close":39.9,"high":40.24,"low":39.26,"open":40.05,"volume":31884400},{"timestamp":1199802600,"date":"2008-01-08","index":8395,"close":38.41,"high":40.21,"low":38.28,"open":40.18,"volume":42143300},{"timestamp":1199889000,"date":"2008-01-09","index":8396,"close":38.74,"high":38.79,"low":37.42,"open":38.38,"volume":44276900},{"timestamp":1199975400,"date":"2008-01-10","index":8397,"close":39.3,"high":39.81,"low":37.9,"open":38.4,"volume":60532300},{"timestamp":1200061800,"date":"2008-01-11","index":8398,"close":38.5,"high":39.78,"low":38.15,"open":39.41,"volume":79116300},{"timestamp":1200321000,"date":"2008-01-14","index":8399,"close":39.22,"high":39.3,"low":38.41,"open":38.76,"volume":37063400},{"timestamp":1200407400,"date":"2008-01-15","index":8400,"close":37.88,"high":38.8,"low":37.81,"open":38.8,"volume":42560000},{"timestamp":1200493800,"date":"2008-01-16","index":8401,"close":38.69,"high":39.41,"low":37.68,"open":37.68,"volume":46457400},{"timestamp":1200580200,"date":"2008-01-17","index":8402,"close":36.91,"high":39.17,"low":36.78,"open":39.17,"volume":46725700},{"timestamp":1200666600,"date":"2008-01-18","index":8403,"close":35.97,"high":37.48,"low":35.13,"open":37.25,"volume":60762800}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8404,"close":37.39,"high":38.98,"low":33.12,"open":33.12,"volume":85919200},{"timestamp":1201098600,"date":"2008-01-23","index":8405,"close":40.57,"high":41,"low":36.6,"open":36.83,"volume":93531900},{"timestamp":1201185000,"date":"2008-01-24","index":8406,"close":39.9,"high":40.79,"low":38.85,"open":40.5,"volume":109818800},{"timestamp":1201271400,"date":"2008-01-25","index":8407,"close":39.48,"high":40.55,"low":39.18,"open":40.12,"volume":78213500},{"timestamp":1201530600,"date":"2008-01-28","index":8408,"close":41.2,"high":41.28,"low":39.16,"open":39.43,"volume":47332200},{"timestamp":1201617000,"date":"2008-01-29","index":8409,"close":41.94,"high":42.12,"low":41,"open":41.66,"volume":54214400},{"timestamp":1201703400,"date":"2008-01-30","index":8410,"close":42.21,"high":43.69,"low":41.23,"open":41.84,"volume":71585900},{"timestamp":1201789800,"date":"2008-01-31","index":8411,"close":44.15,"high":44.5,"low":41.37,"open":41.78,"volume":80378600},{"timestamp":1201876200,"date":"2008-02-01","index":8412,"close":45.03,"high":45.08,"low":44.07,"open":44.12,"volume":60211900},{"timestamp":1202135400,"date":"2008-02-04","index":8413,"close":44.03,"high":44.84,"low":43.9,"open":44.75,"volume":36302000},{"timestamp":1202221800,"date":"2008-02-05","index":8414,"close":42.37,"high":43.39,"low":42.3,"open":43.02,"volume":55739200}]},{"date":"2007-10-18","estimated":1.06,"reported":0.82,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":8329,"close":51.93,"high":52.03,"low":51.38,"open":51.45,"volume":16454000},{"timestamp":1191504600,"date":"2007-10-04","index":8330,"close":52.4,"high":52.49,"low":52,"open":52.04,"volume":16592800},{"timestamp":1191591000,"date":"2007-10-05","index":8331,"close":52.71,"high":52.94,"low":52.51,"open":52.55,"volume":16607600},{"timestamp":1191850200,"date":"2007-10-08","index":8332,"close":52.43,"high":52.65,"low":52.25,"open":52.65,"volume":10854900},{"timestamp":1191936600,"date":"2007-10-09","index":8333,"close":52.57,"high":52.65,"low":52.07,"open":52.64,"volume":14764200},{"timestamp":1192023000,"date":"2007-10-10","index":8334,"close":52.3,"high":52.48,"low":51.98,"open":52.2,"volume":15382700},{"timestamp":1192109400,"date":"2007-10-11","index":8335,"close":52.42,"high":52.96,"low":52.12,"open":52.5,"volume":18522300},{"timestamp":1192195800,"date":"2007-10-12","index":8336,"close":52.07,"high":52.57,"low":51.99,"open":52.48,"volume":14666500},{"timestamp":1192455000,"date":"2007-10-15","index":8337,"close":51.42,"high":52.07,"low":50.98,"open":52,"volume":20870800},{"timestamp":1192541400,"date":"2007-10-16","index":8338,"close":50.2,"high":51.15,"low":49.97,"open":51,"volume":28061000},{"timestamp":1192627800,"date":"2007-10-17","index":8339,"close":50.03,"high":50.77,"low":49.47,"open":50.72,"volume":28344700}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":8340,"close":48.85,"high":48.98,"low":47.76,"open":48.44,"volume":49030200},{"timestamp":1192800600,"date":"2007-10-19","index":8341,"close":47.57,"high":48.8,"low":47.54,"open":48.63,"volume":35663200},{"timestamp":1193059800,"date":"2007-10-22","index":8342,"close":47.78,"high":48.15,"low":47,"open":47.45,"volume":25526300},{"timestamp":1193146200,"date":"2007-10-23","index":8343,"close":47.78,"high":48.3,"low":47.24,"open":48.3,"volume":20194300},{"timestamp":1193232600,"date":"2007-10-24","index":8344,"close":47.48,"high":47.77,"low":46.45,"open":47.65,"volume":28020700},{"timestamp":1193319000,"date":"2007-10-25","index":8345,"close":47,"high":47.84,"low":46.45,"open":47.3,"volume":34432800},{"timestamp":1193405400,"date":"2007-10-26","index":8346,"close":48.03,"high":48.45,"low":46.81,"open":47.95,"volume":26594400},{"timestamp":1193664600,"date":"2007-10-29","index":8347,"close":47.98,"high":48.44,"low":47.67,"open":48.32,"volume":17553900},{"timestamp":1193751000,"date":"2007-10-30","index":8348,"close":47.99,"high":48.18,"low":47.47,"open":47.93,"volume":20259000},{"timestamp":1193837400,"date":"2007-10-31","index":8349,"close":48.28,"high":48.58,"low":47.33,"open":48.3,"volume":29107800},{"timestamp":1193923800,"date":"2007-11-01","index":8350,"close":45.71,"high":47,"low":45.48,"open":46.75,"volume":48004100}]},{"date":"2007-07-19","estimated":1.2,"reported":1.28,"pre":[{"timestamp":1183469400,"date":"2007-07-03","index":8265,"close":49.55,"high":49.7,"low":49.24,"open":49.49,"volume":8331400},{"timestamp":1183642200,"date":"2007-07-05","index":8266,"close":49.37,"high":49.65,"low":49.03,"open":49.04,"volume":12644600},{"timestamp":1183728600,"date":"2007-07-06","index":8267,"close":49.15,"high":49.37,"low":48.85,"open":49.31,"volume":20671200},{"timestamp":1183987800,"date":"2007-07-09","index":8268,"close":48.81,"high":49.17,"low":48.78,"open":49,"volume":21405600},{"timestamp":1184074200,"date":"2007-07-10","index":8269,"close":48.36,"high":48.73,"low":48.27,"open":48.6,"volume":27025200},{"timestamp":1184160600,"date":"2007-07-11","index":8270,"close":48.51,"high":49.06,"low":48.12,"open":48.37,"volume":24178900},{"timestamp":1184247000,"date":"2007-07-12","index":8271,"close":49.53,"high":49.55,"low":48.51,"open":48.6,"volume":18427900},{"timestamp":1184333400,"date":"2007-07-13","index":8272,"close":49.5,"high":49.82,"low":49.35,"open":49.55,"volume":14025900},{"timestamp":1184592600,"date":"2007-07-16","index":8273,"close":49.62,"high":49.98,"low":49.34,"open":49.34,"volume":14072800},{"timestamp":1184679000,"date":"2007-07-17","index":8274,"close":49.8,"high":50.2,"low":49.7,"open":49.73,"volume":19572700},{"timestamp":1184765400,"date":"2007-07-18","index":8275,"close":49.36,"high":49.78,"low":48.54,"open":49.36,"volume":28540200}],"post":[{"timestamp":1184851800,"date":"2007-07-19","index":8276,"close":49.27,"high":49.85,"low":48.9,"open":49.57,"volume":22329300},{"timestamp":1184938200,"date":"2007-07-20","index":8277,"close":48.31,"high":49.27,"low":48.1,"open":49.26,"volume":32525300},{"timestamp":1185197400,"date":"2007-07-23","index":8278,"close":48.15,"high":48.6,"low":48.02,"open":48.46,"volume":24454400},{"timestamp":1185283800,"date":"2007-07-24","index":8279,"close":47.15,"high":48.14,"low":47,"open":47.93,"volume":33103600},{"timestamp":1185370200,"date":"2007-07-25","index":8280,"close":47.93,"high":48.24,"low":46.9,"open":47.45,"volume":33727500},{"timestamp":1185456600,"date":"2007-07-26","index":8281,"close":47.23,"high":47.72,"low":46.9,"open":47.34,"volume":51484500},{"timestamp":1185543000,"date":"2007-07-27","index":8282,"close":47.41,"high":48.21,"low":47.35,"open":47.54,"volume":37536200},{"timestamp":1185802200,"date":"2007-07-30","index":8283,"close":47.7,"high":48.14,"low":47.45,"open":47.9,"volume":35877300},{"timestamp":1185888600,"date":"2007-07-31","index":8284,"close":47.42,"high":48.41,"low":47.39,"open":48.01,"volume":33880000},{"timestamp":1185975000,"date":"2007-08-01","index":8285,"close":47.63,"high":47.86,"low":46.89,"open":47.3,"volume":48411400},{"timestamp":1186061400,"date":"2007-08-02","index":8286,"close":47.78,"high":48.05,"low":47.56,"open":47.77,"volume":37180800}]},{"date":"2007-04-19","estimated":1.15,"reported":1.17,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":8202,"close":50.86,"high":50.89,"low":50.46,"open":50.6,"volume":13101600},{"timestamp":1175693400,"date":"2007-04-04","index":8203,"close":50.89,"high":51.03,"low":50.59,"open":50.94,"volume":11108100},{"timestamp":1175779800,"date":"2007-04-05","index":8204,"close":50.85,"high":50.92,"low":50.38,"open":50.73,"volume":10748700},{"timestamp":1176125400,"date":"2007-04-09","index":8205,"close":50.86,"high":50.96,"low":50.52,"open":50.9,"volume":9290300},{"timestamp":1176211800,"date":"2007-04-10","index":8206,"close":51.07,"high":51.18,"low":50.81,"open":50.94,"volume":10498700},{"timestamp":1176298200,"date":"2007-04-11","index":8207,"close":50.51,"high":51.07,"low":50.31,"open":51.07,"volume":15268300},{"timestamp":1176384600,"date":"2007-04-12","index":8208,"close":50.28,"high":50.52,"low":50.06,"open":50.52,"volume":12953900},{"timestamp":1176471000,"date":"2007-04-13","index":8209,"close":50.42,"high":50.58,"low":50.15,"open":50.44,"volume":12906200},{"timestamp":1176730200,"date":"2007-04-16","index":8210,"close":51.23,"high":51.68,"low":50.75,"open":50.8,"volume":18774400},{"timestamp":1176816600,"date":"2007-04-17","index":8211,"close":51.3,"high":51.5,"low":51.09,"open":51.3,"volume":13395400},{"timestamp":1176903000,"date":"2007-04-18","index":8212,"close":51.82,"high":52.2,"low":51.25,"open":51.43,"volume":19115500}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":8213,"close":50.91,"high":51.39,"low":50.73,"open":51.34,"volume":25404800},{"timestamp":1177075800,"date":"2007-04-20","index":8214,"close":51.04,"high":51.3,"low":50.33,"open":51.3,"volume":29384700},{"timestamp":1177335000,"date":"2007-04-23","index":8215,"close":50.51,"high":51.29,"low":50.32,"open":51.04,"volume":22349400},{"timestamp":1177421400,"date":"2007-04-24","index":8216,"close":50.62,"high":50.9,"low":50.25,"open":50.65,"volume":15076800},{"timestamp":1177507800,"date":"2007-04-25","index":8217,"close":51.23,"high":51.24,"low":50.5,"open":50.84,"volume":16116700},{"timestamp":1177594200,"date":"2007-04-26","index":8218,"close":50.72,"high":51.17,"low":50.65,"open":51,"volume":14693900},{"timestamp":1177680600,"date":"2007-04-27","index":8219,"close":50.77,"high":50.85,"low":50.4,"open":50.72,"volume":15118100},{"timestamp":1177939800,"date":"2007-04-30","index":8220,"close":50.9,"high":51.22,"low":50.77,"open":50.93,"volume":19515200},{"timestamp":1178026200,"date":"2007-05-01","index":8221,"close":50.93,"high":51.25,"low":50.67,"open":51,"volume":14725300},{"timestamp":1178112600,"date":"2007-05-02","index":8222,"close":51.01,"high":51.19,"low":50.92,"open":51.02,"volume":11477800},{"timestamp":1178199000,"date":"2007-05-03","index":8223,"close":51.23,"high":51.58,"low":51.1,"open":51.22,"volume":12718400}]},{"date":"2007-01-23","estimated":1.18,"reported":1.19,"pre":[{"timestamp":1168007400,"date":"2007-01-05","index":8142,"close":53.24,"high":53.59,"low":53.03,"open":53.59,"volume":10205000},{"timestamp":1168266600,"date":"2007-01-08","index":8143,"close":53.45,"high":53.64,"low":52.8,"open":53.46,"volume":9685900},{"timestamp":1168353000,"date":"2007-01-09","index":8144,"close":53.5,"high":53.71,"low":52.97,"open":53.6,"volume":12546500},{"timestamp":1168439400,"date":"2007-01-10","index":8145,"close":53.58,"high":53.7,"low":53.16,"open":53.26,"volume":10083900},{"timestamp":1168525800,"date":"2007-01-11","index":8146,"close":53.26,"high":53.65,"low":53.18,"open":53.5,"volume":14645200},{"timestamp":1168612200,"date":"2007-01-12","index":8147,"close":53.38,"high":53.6,"low":53.24,"open":53.24,"volume":13012400},{"timestamp":1168957800,"date":"2007-01-16","index":8148,"close":53.44,"high":53.53,"low":53.31,"open":53.46,"volume":12006200},{"timestamp":1169044200,"date":"2007-01-17","index":8149,"close":53.32,"high":53.71,"low":53.15,"open":53.5,"volume":12746800},{"timestamp":1169130600,"date":"2007-01-18","index":8150,"close":53.29,"high":53.55,"low":53.21,"open":53.45,"volume":10111100},{"timestamp":1169217000,"date":"2007-01-19","index":8151,"close":53.59,"high":53.64,"low":53.25,"open":53.46,"volume":12794000},{"timestamp":1169476200,"date":"2007-01-22","index":8152,"close":53.65,"high":54.05,"low":53.54,"open":53.64,"volume":15563000}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":8153,"close":53.32,"high":53.52,"low":52.9,"open":53.25,"volume":17367300},{"timestamp":1169649000,"date":"2007-01-24","index":8154,"close":53.2,"high":53.48,"low":52.56,"open":53.47,"volume":25262700},{"timestamp":1169735400,"date":"2007-01-25","index":8155,"close":52.4,"high":53.22,"low":52.34,"open":53.2,"volume":20091400},{"timestamp":1169821800,"date":"2007-01-26","index":8156,"close":52.04,"high":52.8,"low":51.72,"open":52.52,"volume":22715300},{"timestamp":1170081000,"date":"2007-01-29","index":8157,"close":51.46,"high":52.25,"low":51.35,"open":51.99,"volume":22157900},{"timestamp":1170167400,"date":"2007-01-30","index":8158,"close":52.12,"high":52.13,"low":51.36,"open":51.52,"volume":17991300},{"timestamp":1170253800,"date":"2007-01-31","index":8159,"close":52.58,"high":52.8,"low":51.85,"open":52,"volume":19232300},{"timestamp":1170340200,"date":"2007-02-01","index":8160,"close":52.84,"high":52.97,"low":52.65,"open":52.76,"volume":12647800},{"timestamp":1170426600,"date":"2007-02-02","index":8161,"close":52.74,"high":53.16,"low":52.73,"open":52.83,"volume":12651800},{"timestamp":1170685800,"date":"2007-02-05","index":8162,"close":52.88,"high":53.12,"low":52.37,"open":52.74,"volume":11112400},{"timestamp":1170772200,"date":"2007-02-06","index":8163,"close":53.21,"high":53.33,"low":52.75,"open":52.77,"volume":13702200}]},{"date":"2006-10-19","estimated":1.15,"reported":1.22,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":8079,"close":54.82,"high":54.85,"low":54.15,"open":54.29,"volume":12570700},{"timestamp":1160055000,"date":"2006-10-05","index":8080,"close":54.52,"high":54.87,"low":54.27,"open":54.56,"volume":8653700},{"timestamp":1160141400,"date":"2006-10-06","index":8081,"close":54.24,"high":54.47,"low":54.11,"open":54.35,"volume":8968900},{"timestamp":1160400600,"date":"2006-10-09","index":8082,"close":54.51,"high":54.54,"low":54.05,"open":54.08,"volume":5886000},{"timestamp":1160487000,"date":"2006-10-10","index":8083,"close":54.63,"high":54.65,"low":54.28,"open":54.55,"volume":10630800},{"timestamp":1160573400,"date":"2006-10-11","index":8084,"close":54.04,"high":54.22,"low":53.65,"open":54.22,"volume":12485000},{"timestamp":1160659800,"date":"2006-10-12","index":8085,"close":54.26,"high":54.57,"low":54.15,"open":54.35,"volume":9426000},{"timestamp":1160746200,"date":"2006-10-13","index":8086,"close":54.39,"high":54.49,"low":53.88,"open":54.2,"volume":7951400},{"timestamp":1161005400,"date":"2006-10-16","index":8087,"close":53.71,"high":54.35,"low":53.71,"open":54.3,"volume":8634300},{"timestamp":1161091800,"date":"2006-10-17","index":8088,"close":53.68,"high":53.82,"low":52.92,"open":53.32,"volume":10068900},{"timestamp":1161178200,"date":"2006-10-18","index":8089,"close":53.81,"high":53.94,"low":53.34,"open":53.92,"volume":12417500}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":8090,"close":53.26,"high":53.72,"low":52.83,"open":53.72,"volume":16086300},{"timestamp":1161351000,"date":"2006-10-20","index":8091,"close":53.62,"high":53.68,"low":52.75,"open":53.33,"volume":16555700},{"timestamp":1161610200,"date":"2006-10-23","index":8092,"close":53.66,"high":53.97,"low":53.23,"open":53.28,"volume":14966300},{"timestamp":1161696600,"date":"2006-10-24","index":8093,"close":53.43,"high":53.6,"low":53.12,"open":53.46,"volume":14260800},{"timestamp":1161783000,"date":"2006-10-25","index":8094,"close":54,"high":54.09,"low":53.54,"open":53.54,"volume":11578600},{"timestamp":1161869400,"date":"2006-10-26","index":8095,"close":54.18,"high":54.18,"low":53.69,"open":53.99,"volume":9950800},{"timestamp":1161955800,"date":"2006-10-27","index":8096,"close":53.7,"high":54.05,"low":53.61,"open":54.03,"volume":9197700},{"timestamp":1162218600,"date":"2006-10-30","index":8097,"close":53.92,"high":54.07,"low":53.59,"open":53.6,"volume":7471300},{"timestamp":1162305000,"date":"2006-10-31","index":8098,"close":53.87,"high":54.29,"low":53.83,"open":54.13,"volume":11782300},{"timestamp":1162391400,"date":"2006-11-01","index":8099,"close":53.58,"high":54.15,"low":53.5,"open":54.15,"volume":12654100},{"timestamp":1162477800,"date":"2006-11-02","index":8100,"close":53.55,"high":53.69,"low":53.22,"open":53.36,"volume":8920300}]},{"date":"2006-07-19","estimated":1.1,"reported":1.22,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":8014,"close":48.81,"high":49.03,"low":48.18,"open":48.19,"volume":6660400},{"timestamp":1152106200,"date":"2006-07-05","index":8015,"close":48.87,"high":49.1,"low":48.32,"open":48.5,"volume":12059500},{"timestamp":1152192600,"date":"2006-07-06","index":8016,"close":49.06,"high":49.31,"low":48.79,"open":48.87,"volume":7653500},{"timestamp":1152279000,"date":"2006-07-07","index":8017,"close":48.8,"high":49.22,"low":48.65,"open":48.9,"volume":7583700},{"timestamp":1152538200,"date":"2006-07-10","index":8018,"close":49.14,"high":49.27,"low":49.04,"open":49.12,"volume":7321900},{"timestamp":1152624600,"date":"2006-07-11","index":8019,"close":49.15,"high":49.24,"low":48.66,"open":48.97,"volume":11447500},{"timestamp":1152711000,"date":"2006-07-12","index":8020,"close":48.57,"high":49.21,"low":48.5,"open":49.18,"volume":7977600},{"timestamp":1152797400,"date":"2006-07-13","index":8021,"close":47.98,"high":48.77,"low":47.9,"open":48.57,"volume":12113600},{"timestamp":1152883800,"date":"2006-07-14","index":8022,"close":48.31,"high":48.5,"low":47.59,"open":48,"volume":10613100},{"timestamp":1153143000,"date":"2006-07-17","index":8023,"close":48.22,"high":48.46,"low":47.87,"open":48.11,"volume":10434700},{"timestamp":1153229400,"date":"2006-07-18","index":8024,"close":48.44,"high":48.58,"low":47.79,"open":48.16,"volume":9437000}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":8025,"close":49.95,"high":49.98,"low":48.85,"open":48.98,"volume":24176600},{"timestamp":1153402200,"date":"2006-07-20","index":8026,"close":49.65,"high":50.07,"low":49.6,"open":49.83,"volume":15785300},{"timestamp":1153488600,"date":"2006-07-21","index":8027,"close":50.14,"high":50.26,"low":49.77,"open":49.85,"volume":19627600},{"timestamp":1153747800,"date":"2006-07-24","index":8028,"close":50.57,"high":50.7,"low":50.14,"open":50.15,"volume":13098200},{"timestamp":1153834200,"date":"2006-07-25","index":8029,"close":50.81,"high":51.09,"low":50.55,"open":50.58,"volume":15198200},{"timestamp":1153920600,"date":"2006-07-26","index":8030,"close":50.99,"high":51.2,"low":50.59,"open":50.63,"volume":14242200},{"timestamp":1154007000,"date":"2006-07-27","index":8031,"close":51.02,"high":51.45,"low":50.98,"open":51.29,"volume":13054100},{"timestamp":1154093400,"date":"2006-07-28","index":8032,"close":51.66,"high":51.9,"low":51.16,"open":51.16,"volume":12051700},{"timestamp":1154352600,"date":"2006-07-31","index":8033,"close":51.53,"high":51.65,"low":51.2,"open":51.64,"volume":10928400},{"timestamp":1154439000,"date":"2006-08-01","index":8034,"close":51.53,"high":51.58,"low":51.08,"open":51.34,"volume":11102900},{"timestamp":1154525400,"date":"2006-08-02","index":8035,"close":51.96,"high":51.97,"low":51.52,"open":51.66,"volume":9711300}]},{"date":"2006-04-20","estimated":1,"reported":1.08,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":7952,"close":46.29,"high":46.4,"low":45.7,"open":45.77,"volume":8823300},{"timestamp":1144243800,"date":"2006-04-05","index":7953,"close":46.55,"high":46.57,"low":46.21,"open":46.21,"volume":10249600},{"timestamp":1144330200,"date":"2006-04-06","index":7954,"close":46.2,"high":46.53,"low":46.05,"open":46.33,"volume":7795500},{"timestamp":1144416600,"date":"2006-04-07","index":7955,"close":45.74,"high":46.47,"low":45.66,"open":46.41,"volume":9406600},{"timestamp":1144675800,"date":"2006-04-10","index":7956,"close":45.68,"high":46.08,"low":45.64,"open":45.9,"volume":9100000},{"timestamp":1144762200,"date":"2006-04-11","index":7957,"close":45.56,"high":46,"low":45.45,"open":45.75,"volume":8570000},{"timestamp":1144848600,"date":"2006-04-12","index":7958,"close":45.72,"high":45.92,"low":45.57,"open":45.62,"volume":7157300},{"timestamp":1144935000,"date":"2006-04-13","index":7959,"close":45.73,"high":45.93,"low":45.6,"open":45.73,"volume":7642200},{"timestamp":1145280600,"date":"2006-04-17","index":7960,"close":45.48,"high":45.95,"low":45.26,"open":45.95,"volume":10618900},{"timestamp":1145367000,"date":"2006-04-18","index":7961,"close":45.96,"high":46.3,"low":45.37,"open":45.45,"volume":16356400},{"timestamp":1145453400,"date":"2006-04-19","index":7962,"close":46.05,"high":46.24,"low":45.79,"open":45.87,"volume":10493000}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":7963,"close":46.28,"high":46.85,"low":46.11,"open":46.6,"volume":17056200},{"timestamp":1145626200,"date":"2006-04-21","index":7964,"close":46.87,"high":46.95,"low":46.35,"open":46.35,"volume":16502600},{"timestamp":1145885400,"date":"2006-04-24","index":7965,"close":47.07,"high":47.14,"low":46.71,"open":46.85,"volume":12568100},{"timestamp":1145971800,"date":"2006-04-25","index":7966,"close":47.09,"high":47.17,"low":46.83,"open":47.02,"volume":12677000},{"timestamp":1146058200,"date":"2006-04-26","index":7967,"close":47.71,"high":47.78,"low":47.05,"open":47.1,"volume":19058900},{"timestamp":1146144600,"date":"2006-04-27","index":7968,"close":49.04,"high":49.18,"low":47.51,"open":47.59,"volume":34554500},{"timestamp":1146231000,"date":"2006-04-28","index":7969,"close":49.92,"high":49.98,"low":48.9,"open":48.93,"volume":29595900},{"timestamp":1146490200,"date":"2006-05-01","index":7970,"close":49.18,"high":50,"low":49.1,"open":49.84,"volume":21093000},{"timestamp":1146576600,"date":"2006-05-02","index":7971,"close":49.46,"high":49.66,"low":49.26,"open":49.26,"volume":19227800},{"timestamp":1146663000,"date":"2006-05-03","index":7972,"close":49.3,"high":49.6,"low":49.22,"open":49.27,"volume":13745200},{"timestamp":1146749400,"date":"2006-05-04","index":7973,"close":49.94,"high":49.95,"low":49.53,"open":49.55,"volume":15863000}]},{"date":"2006-01-23","estimated":1.02,"reported":0.94,"pre":[{"timestamp":1136471400,"date":"2006-01-05","index":7891,"close":46.64,"high":46.83,"low":46.32,"open":46.58,"volume":14970700},{"timestamp":1136557800,"date":"2006-01-06","index":7892,"close":46.57,"high":46.91,"low":46.35,"open":46.8,"volume":12599800},{"timestamp":1136817000,"date":"2006-01-09","index":7893,"close":46.6,"high":46.97,"low":46.36,"open":46.72,"volume":15619400},{"timestamp":1136903400,"date":"2006-01-10","index":7894,"close":46.21,"high":46.51,"low":45.88,"open":46.4,"volume":15634600},{"timestamp":1136989800,"date":"2006-01-11","index":7895,"close":46.1,"high":46.25,"low":45.75,"open":46.06,"volume":14742100},{"timestamp":1137076200,"date":"2006-01-12","index":7896,"close":45.8,"high":46.23,"low":45.71,"open":46.22,"volume":10546600},{"timestamp":1137162600,"date":"2006-01-13","index":7897,"close":45.8,"high":46,"low":45.68,"open":45.83,"volume":10791000},{"timestamp":1137508200,"date":"2006-01-17","index":7898,"close":45.31,"high":45.58,"low":45,"open":45.4,"volume":14605900},{"timestamp":1137594600,"date":"2006-01-18","index":7899,"close":45.26,"high":45.65,"low":44.92,"open":45.32,"volume":10867000},{"timestamp":1137681000,"date":"2006-01-19","index":7900,"close":45.14,"high":45.88,"low":44.85,"open":45.88,"volume":14584000},{"timestamp":1137767400,"date":"2006-01-20","index":7901,"close":44.19,"high":45.15,"low":44.17,"open":45,"volume":24950800}],"post":[{"timestamp":1138026600,"date":"2006-01-23","index":7902,"close":43.96,"high":44.39,"low":43.49,"open":43.5,"volume":23459500},{"timestamp":1138113000,"date":"2006-01-24","index":7903,"close":44.24,"high":44.68,"low":44.04,"open":44.08,"volume":13500300},{"timestamp":1138199400,"date":"2006-01-25","index":7904,"close":44.63,"high":44.65,"low":44.15,"open":44.15,"volume":15132000},{"timestamp":1138285800,"date":"2006-01-26","index":7905,"close":44.9,"high":45.16,"low":44.67,"open":45,"volume":18449100},{"timestamp":1138372200,"date":"2006-01-27","index":7906,"close":44.8,"high":45.11,"low":44.61,"open":44.9,"volume":12250800},{"timestamp":1138631400,"date":"2006-01-30","index":7907,"close":44.48,"high":45.35,"low":44.25,"open":44.75,"volume":14812100},{"timestamp":1138717800,"date":"2006-01-31","index":7908,"close":44.23,"high":44.73,"low":44.12,"open":44.65,"volume":19151000},{"timestamp":1138804200,"date":"2006-02-01","index":7909,"close":43.95,"high":44.24,"low":43.86,"open":44.1,"volume":15854700},{"timestamp":1138890600,"date":"2006-02-02","index":7910,"close":43.44,"high":43.97,"low":43.37,"open":43.95,"volume":14745100},{"timestamp":1138977000,"date":"2006-02-03","index":7911,"close":43.09,"high":43.55,"low":42.92,"open":43.3,"volume":17097000},{"timestamp":1139236200,"date":"2006-02-06","index":7912,"close":43.37,"high":43.65,"low":43.24,"open":43.4,"volume":12554600}]},{"date":"2005-10-19","estimated":1.02,"reported":1.04,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":7827,"close":41.91,"high":42.53,"low":41.9,"open":42.14,"volume":11183700},{"timestamp":1128519000,"date":"2005-10-05","index":7828,"close":41.96,"high":42.77,"low":41.86,"open":41.95,"volume":11886600},{"timestamp":1128605400,"date":"2005-10-06","index":7829,"close":42.23,"high":42.66,"low":41.98,"open":42,"volume":14776300},{"timestamp":1128691800,"date":"2005-10-07","index":7830,"close":42.27,"high":42.58,"low":42.19,"open":42.56,"volume":9818200},{"timestamp":1128951000,"date":"2005-10-10","index":7831,"close":42.09,"high":42.45,"low":42.05,"open":42.4,"volume":10301800},{"timestamp":1129037400,"date":"2005-10-11","index":7832,"close":41.88,"high":42.35,"low":41.83,"open":42.15,"volume":11136100},{"timestamp":1129123800,"date":"2005-10-12","index":7833,"close":41.89,"high":42.35,"low":41.74,"open":41.9,"volume":11057200},{"timestamp":1129210200,"date":"2005-10-13","index":7834,"close":42,"high":42.11,"low":41.38,"open":41.89,"volume":14538800},{"timestamp":1129296600,"date":"2005-10-14","index":7835,"close":42.05,"high":42.26,"low":41.9,"open":42.15,"volume":13751600},{"timestamp":1129555800,"date":"2005-10-17","index":7836,"close":42.05,"high":42.22,"low":41.93,"open":42.1,"volume":10224400},{"timestamp":1129642200,"date":"2005-10-18","index":7837,"close":41.57,"high":42.13,"low":41.57,"open":42.1,"volume":10709200}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":7838,"close":42.44,"high":42.46,"low":41.64,"open":41.85,"volume":23207200},{"timestamp":1129815000,"date":"2005-10-20","index":7839,"close":42.2,"high":42.99,"low":42.05,"open":42.54,"volume":19581300},{"timestamp":1129901400,"date":"2005-10-21","index":7840,"close":42.26,"high":42.5,"low":42.1,"open":42.35,"volume":14292900},{"timestamp":1130160600,"date":"2005-10-24","index":7841,"close":43.38,"high":43.38,"low":42.49,"open":42.51,"volume":14165900},{"timestamp":1130247000,"date":"2005-10-25","index":7842,"close":43.18,"high":43.4,"low":42.86,"open":43.4,"volume":11885100},{"timestamp":1130333400,"date":"2005-10-26","index":7843,"close":43.2,"high":43.58,"low":43,"open":43.08,"volume":10893200},{"timestamp":1130419800,"date":"2005-10-27","index":7844,"close":43.18,"high":43.5,"low":43.11,"open":43.21,"volume":9911500},{"timestamp":1130506200,"date":"2005-10-28","index":7845,"close":43.98,"high":43.98,"low":43.23,"open":43.43,"volume":14087800},{"timestamp":1130769000,"date":"2005-10-31","index":7846,"close":43.74,"high":44.09,"low":43.67,"open":44,"volume":14757400},{"timestamp":1130855400,"date":"2005-11-01","index":7847,"close":43.62,"high":43.86,"low":43.27,"open":43.75,"volume":19218600},{"timestamp":1130941800,"date":"2005-11-02","index":7848,"close":44.08,"high":44.14,"low":43.65,"open":43.78,"volume":11795200}]},{"date":"2005-07-18","estimated":1.01,"reported":1.08,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":7761,"close":45.61,"high":46.5,"low":45.58,"open":46.5,"volume":42051300},{"timestamp":1120224600,"date":"2005-07-01","index":7762,"close":44.98,"high":45.89,"low":44.56,"open":45.61,"volume":34938900},{"timestamp":1120570200,"date":"2005-07-05","index":7763,"close":45.11,"high":45.18,"low":44.61,"open":45.1,"volume":25842200},{"timestamp":1120656600,"date":"2005-07-06","index":7764,"close":44.7,"high":45.2,"low":44.7,"open":45.15,"volume":22795900},{"timestamp":1120743000,"date":"2005-07-07","index":7765,"close":44.68,"high":44.8,"low":44.3,"open":44.65,"volume":17265100},{"timestamp":1120829400,"date":"2005-07-08","index":7766,"close":45.15,"high":45.22,"low":44.57,"open":44.75,"volume":15123800},{"timestamp":1121088600,"date":"2005-07-11","index":7767,"close":45.17,"high":45.48,"low":45,"open":45.28,"volume":15516700},{"timestamp":1121175000,"date":"2005-07-12","index":7768,"close":45.31,"high":45.57,"low":45.07,"open":45.17,"volume":14704800},{"timestamp":1121261400,"date":"2005-07-13","index":7769,"close":45.75,"high":45.8,"low":45.41,"open":45.74,"volume":14116900},{"timestamp":1121347800,"date":"2005-07-14","index":7770,"close":45.81,"high":45.95,"low":45.71,"open":45.8,"volume":13844700},{"timestamp":1121434200,"date":"2005-07-15","index":7771,"close":45.98,"high":46.05,"low":45.78,"open":45.82,"volume":13909400}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":7772,"close":45.08,"high":45.59,"low":45.08,"open":45.29,"volume":19272500},{"timestamp":1121779800,"date":"2005-07-19","index":7773,"close":44.82,"high":45.37,"low":44.59,"open":45.28,"volume":18397300},{"timestamp":1121866200,"date":"2005-07-20","index":7774,"close":44.86,"high":44.98,"low":44.58,"open":44.83,"volume":13133300},{"timestamp":1121952600,"date":"2005-07-21","index":7775,"close":44.6,"high":44.96,"low":44.6,"open":44.9,"volume":11957200},{"timestamp":1122039000,"date":"2005-07-22","index":7776,"close":44.85,"high":44.85,"low":44.51,"open":44.73,"volume":8088100},{"timestamp":1122298200,"date":"2005-07-25","index":7777,"close":44.66,"high":45.07,"low":44.66,"open":44.92,"volume":10232800},{"timestamp":1122384600,"date":"2005-07-26","index":7778,"close":44.53,"high":44.74,"low":44.42,"open":44.57,"volume":15081700},{"timestamp":1122471000,"date":"2005-07-27","index":7779,"close":44.15,"high":44.49,"low":43.95,"open":44.37,"volume":23059100},{"timestamp":1122557400,"date":"2005-07-28","index":7780,"close":44.01,"high":44.27,"low":43.94,"open":44.12,"volume":12103900},{"timestamp":1122643800,"date":"2005-07-29","index":7781,"close":43.6,"high":44.2,"low":43.6,"open":44,"volume":13126200},{"timestamp":1122903000,"date":"2005-08-01","index":7782,"close":43.66,"high":43.85,"low":43.58,"open":43.77,"volume":12298400}]},{"date":"2005-04-18","estimated":0.97,"reported":1.16,"pre":[{"timestamp":1112365800,"date":"2005-04-01","index":7698,"close":44.01,"high":44.68,"low":43.72,"open":44.42,"volume":11748100},{"timestamp":1112621400,"date":"2005-04-04","index":7699,"close":44.16,"high":44.23,"low":43.51,"open":43.9,"volume":12265300},{"timestamp":1112707800,"date":"2005-04-05","index":7700,"close":44.31,"high":44.61,"low":44.15,"open":44.35,"volume":8477100},{"timestamp":1112794200,"date":"2005-04-06","index":7701,"close":44.6,"high":44.91,"low":44.4,"open":44.56,"volume":8186000},{"timestamp":1112880600,"date":"2005-04-07","index":7702,"close":44.83,"high":45.13,"low":44.75,"open":44.85,"volume":8529100},{"timestamp":1112967000,"date":"2005-04-08","index":7703,"close":44.68,"high":45.18,"low":44.63,"open":45.1,"volume":6728400},{"timestamp":1113226200,"date":"2005-04-11","index":7704,"close":44.98,"high":45.17,"low":44.81,"open":44.95,"volume":6809600},{"timestamp":1113312600,"date":"2005-04-12","index":7705,"close":45.52,"high":45.8,"low":44.65,"open":44.9,"volume":10269300},{"timestamp":1113399000,"date":"2005-04-13","index":7706,"close":45.11,"high":45.72,"low":44.86,"open":45.39,"volume":8569000},{"timestamp":1113485400,"date":"2005-04-14","index":7707,"close":44.68,"high":45.1,"low":44.65,"open":45.02,"volume":9956000},{"timestamp":1113571800,"date":"2005-04-15","index":7708,"close":44.28,"high":44.98,"low":44.01,"open":44.47,"volume":13423000}],"post":[{"timestamp":1113831000,"date":"2005-04-18","index":7709,"close":44.73,"high":44.95,"low":44.39,"open":44.64,"volume":16980700},{"timestamp":1113917400,"date":"2005-04-19","index":7710,"close":44.93,"high":45.1,"low":44.74,"open":44.8,"volume":9657400},{"timestamp":1114003800,"date":"2005-04-20","index":7711,"close":44.23,"high":44.94,"low":44.1,"open":44.93,"volume":11100500},{"timestamp":1114090200,"date":"2005-04-21","index":7712,"close":44.39,"high":44.6,"low":43.47,"open":44.4,"volume":12941300},{"timestamp":1114176600,"date":"2005-04-22","index":7713,"close":44.37,"high":44.7,"low":43.85,"open":44.27,"volume":8948300},{"timestamp":1114435800,"date":"2005-04-25","index":7714,"close":44.83,"high":44.91,"low":44.25,"open":44.72,"volume":8189300},{"timestamp":1114522200,"date":"2005-04-26","index":7715,"close":44.61,"high":45.01,"low":44.55,"open":44.65,"volume":7244800},{"timestamp":1114608600,"date":"2005-04-27","index":7716,"close":44.87,"high":44.99,"low":44.2,"open":44.29,"volume":9465300},{"timestamp":1114695000,"date":"2005-04-28","index":7717,"close":44.69,"high":45.02,"low":44.53,"open":44.66,"volume":7992700},{"timestamp":1114781400,"date":"2005-04-29","index":7718,"close":45.04,"high":45.06,"low":44.36,"open":44.86,"volume":10723600},{"timestamp":1115040600,"date":"2005-05-02","index":7719,"close":45.34,"high":45.39,"low":44.81,"open":44.83,"volume":7910400}]},{"date":"2005-01-18","estimated":0.94,"reported":0.94,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7636,"close":46.99,"high":47.22,"low":46.77,"open":46.81,"volume":5348800},{"timestamp":1104762600,"date":"2005-01-03","index":7637,"close":46.46,"high":46.95,"low":46.18,"open":46.66,"volume":10238100},{"timestamp":1104849000,"date":"2005-01-04","index":7638,"close":45.82,"high":46.73,"low":45.74,"open":46.41,"volume":10264100},{"timestamp":1104935400,"date":"2005-01-05","index":7639,"close":45.29,"high":45.94,"low":45.25,"open":45.64,"volume":14796100},{"timestamp":1105021800,"date":"2005-01-06","index":7640,"close":45.22,"high":45.63,"low":44.99,"open":45.42,"volume":14602200},{"timestamp":1105108200,"date":"2005-01-07","index":7641,"close":44.73,"high":45.36,"low":44.72,"open":45.3,"volume":10547200},{"timestamp":1105367400,"date":"2005-01-10","index":7642,"close":45.29,"high":45.34,"low":44.77,"open":44.78,"volume":11488600},{"timestamp":1105453800,"date":"2005-01-11","index":7643,"close":45.18,"high":45.43,"low":44.96,"open":45.15,"volume":8900700},{"timestamp":1105540200,"date":"2005-01-12","index":7644,"close":45.06,"high":45.34,"low":44.74,"open":45.18,"volume":9709300},{"timestamp":1105626600,"date":"2005-01-13","index":7645,"close":44.5,"high":45.15,"low":44.4,"open":45.1,"volume":12200500},{"timestamp":1105713000,"date":"2005-01-14","index":7646,"close":44.89,"high":45.01,"low":44.6,"open":44.85,"volume":11224200}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7647,"close":45.73,"high":45.98,"low":44.71,"open":45.04,"volume":15553300},{"timestamp":1106145000,"date":"2005-01-19","index":7648,"close":44.97,"high":45.38,"low":44.92,"open":45.25,"volume":10838600},{"timestamp":1106231400,"date":"2005-01-20","index":7649,"close":45.31,"high":45.57,"low":44.91,"open":44.93,"volume":11086700},{"timestamp":1106317800,"date":"2005-01-21","index":7650,"close":45.09,"high":45.5,"low":45.02,"open":45.26,"volume":8258900},{"timestamp":1106577000,"date":"2005-01-24","index":7651,"close":45.22,"high":45.64,"low":45.14,"open":45.15,"volume":7088400},{"timestamp":1106663400,"date":"2005-01-25","index":7652,"close":45.59,"high":45.9,"low":45.23,"open":45.23,"volume":7370000},{"timestamp":1106749800,"date":"2005-01-26","index":7653,"close":45.77,"high":45.92,"low":45.53,"open":45.73,"volume":7771400},{"timestamp":1106836200,"date":"2005-01-27","index":7654,"close":45.53,"high":45.78,"low":45.35,"open":45.56,"volume":5700200},{"timestamp":1106922600,"date":"2005-01-28","index":7655,"close":45.7,"high":45.76,"low":45.41,"open":45.43,"volume":6836900},{"timestamp":1107181800,"date":"2005-01-31","index":7656,"close":46.37,"high":46.43,"low":45.9,"open":45.95,"volume":10799200},{"timestamp":1107268200,"date":"2005-02-01","index":7657,"close":46.68,"high":46.8,"low":46.33,"open":46.36,"volume":8110400}]},{"date":"2004-10-14","estimated":0.9,"reported":0.91,"pre":[{"timestamp":1096464600,"date":"2004-09-29","index":7571,"close":43.59,"high":43.69,"low":43.05,"open":43.55,"volume":9114300},{"timestamp":1096551000,"date":"2004-09-30","index":7572,"close":43.33,"high":43.73,"low":43.14,"open":43.68,"volume":9169000},{"timestamp":1096637400,"date":"2004-10-01","index":7573,"close":44.16,"high":44.41,"low":43.41,"open":43.53,"volume":8748600},{"timestamp":1096896600,"date":"2004-10-04","index":7574,"close":44.35,"high":44.67,"low":44.25,"open":44.39,"volume":6801500},{"timestamp":1096983000,"date":"2004-10-05","index":7575,"close":44.72,"high":44.9,"low":44.45,"open":44.51,"volume":8014600},{"timestamp":1097069400,"date":"2004-10-06","index":7576,"close":45.25,"high":45.37,"low":44.83,"open":44.92,"volume":9269600},{"timestamp":1097155800,"date":"2004-10-07","index":7577,"close":45.43,"high":45.43,"low":44.95,"open":45.25,"volume":7423000},{"timestamp":1097242200,"date":"2004-10-08","index":7578,"close":45.14,"high":45.58,"low":45.02,"open":45.37,"volume":6117800},{"timestamp":1097501400,"date":"2004-10-11","index":7579,"close":45.41,"high":45.48,"low":45.18,"open":45.29,"volume":4367200},{"timestamp":1097587800,"date":"2004-10-12","index":7580,"close":45.53,"high":45.58,"low":45,"open":45,"volume":8336500},{"timestamp":1097674200,"date":"2004-10-13","index":7581,"close":45.01,"high":45.69,"low":44.8,"open":45.53,"volume":7803200}],"post":[{"timestamp":1097760600,"date":"2004-10-14","index":7582,"close":44.2,"high":45.11,"low":44.03,"open":44.8,"volume":13686700},{"timestamp":1097847000,"date":"2004-10-15","index":7583,"close":44.99,"high":45.09,"low":44.34,"open":44.5,"volume":12905000},{"timestamp":1098106200,"date":"2004-10-18","index":7584,"close":44.98,"high":45.05,"low":44.66,"open":44.74,"volume":7712800},{"timestamp":1098192600,"date":"2004-10-19","index":7585,"close":44.36,"high":45.25,"low":43.86,"open":45,"volume":12862200},{"timestamp":1098279000,"date":"2004-10-20","index":7586,"close":43.72,"high":44.36,"low":43.23,"open":44.36,"volume":13009600},{"timestamp":1098365400,"date":"2004-10-21","index":7587,"close":43.91,"high":44.33,"low":43.22,"open":43.87,"volume":10874400},{"timestamp":1098451800,"date":"2004-10-22","index":7588,"close":43.8,"high":44.38,"low":43.73,"open":43.8,"volume":7644300},{"timestamp":1098711000,"date":"2004-10-25","index":7589,"close":43.62,"high":43.65,"low":42.94,"open":43.65,"volume":10422500},{"timestamp":1098797400,"date":"2004-10-26","index":7590,"close":43.87,"high":43.95,"low":43.52,"open":43.62,"volume":8632300},{"timestamp":1098883800,"date":"2004-10-27","index":7591,"close":44.36,"high":44.5,"low":43.65,"open":43.76,"volume":8503000},{"timestamp":1098970200,"date":"2004-10-28","index":7592,"close":44.52,"high":44.77,"low":44.1,"open":44.1,"volume":7280000}]},{"date":"2004-07-14","estimated":0.87,"reported":0.93,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":7506,"close":42.36,"high":42.6,"low":42.13,"open":42.42,"volume":11361600},{"timestamp":1088515800,"date":"2004-06-29","index":7507,"close":42.28,"high":42.44,"low":42.17,"open":42.23,"volume":7428400},{"timestamp":1088602200,"date":"2004-06-30","index":7508,"close":42.31,"high":42.6,"low":41.94,"open":42.29,"volume":10198800},{"timestamp":1088688600,"date":"2004-07-01","index":7509,"close":41.99,"high":42.5,"low":41.85,"open":42.31,"volume":8796400},{"timestamp":1088775000,"date":"2004-07-02","index":7510,"close":42.12,"high":42.47,"low":41.94,"open":42,"volume":5847800},{"timestamp":1089120600,"date":"2004-07-06","index":7511,"close":41.83,"high":42.06,"low":41.78,"open":42.01,"volume":6669400},{"timestamp":1089207000,"date":"2004-07-07","index":7512,"close":42.12,"high":42.28,"low":41.86,"open":41.95,"volume":6396800},{"timestamp":1089293400,"date":"2004-07-08","index":7513,"close":41.81,"high":42.17,"low":41.76,"open":41.97,"volume":7413800},{"timestamp":1089379800,"date":"2004-07-09","index":7514,"close":41.96,"high":42.11,"low":41.83,"open":42.05,"volume":6017200},{"timestamp":1089639000,"date":"2004-07-12","index":7515,"close":42.42,"high":42.42,"low":42.01,"open":42.01,"volume":8271800},{"timestamp":1089725400,"date":"2004-07-13","index":7516,"close":42.56,"high":42.66,"low":42.26,"open":42.35,"volume":9971000}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":7517,"close":42.15,"high":42.67,"low":41.94,"open":42.3,"volume":14940400},{"timestamp":1089898200,"date":"2004-07-15","index":7518,"close":41.92,"high":42.38,"low":41.92,"open":42.26,"volume":11974200},{"timestamp":1089984600,"date":"2004-07-16","index":7519,"close":42.24,"high":42.44,"low":42.06,"open":42.28,"volume":11502400},{"timestamp":1090243800,"date":"2004-07-19","index":7520,"close":42.69,"high":42.85,"low":42.33,"open":42.4,"volume":10999200},{"timestamp":1090330200,"date":"2004-07-20","index":7521,"close":42.63,"high":42.69,"low":42.28,"open":42.58,"volume":11247200},{"timestamp":1090416600,"date":"2004-07-21","index":7522,"close":41.96,"high":42.8,"low":41.96,"open":42.72,"volume":10661400},{"timestamp":1090503000,"date":"2004-07-22","index":7523,"close":42.44,"high":42.49,"low":41.85,"open":41.92,"volume":12562200},{"timestamp":1090589400,"date":"2004-07-23","index":7524,"close":42.43,"high":42.6,"low":42.22,"open":42.39,"volume":9412800},{"timestamp":1090848600,"date":"2004-07-26","index":7525,"close":42.63,"high":42.75,"low":42.31,"open":42.31,"volume":9489200},{"timestamp":1090935000,"date":"2004-07-27","index":7526,"close":42.5,"high":42.69,"low":42.22,"open":42.64,"volume":11091600},{"timestamp":1091021400,"date":"2004-07-28","index":7527,"close":42.47,"high":42.63,"low":42.15,"open":42.31,"volume":8186600}]},{"date":"2004-04-14","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":7444,"close":40.52,"high":40.67,"low":40.31,"open":40.4,"volume":12083200},{"timestamp":1080657000,"date":"2004-03-30","index":7445,"close":40.88,"high":40.98,"low":40.49,"open":40.51,"volume":11363600},{"timestamp":1080743400,"date":"2004-03-31","index":7446,"close":40.49,"high":40.94,"low":40.46,"open":40.89,"volume":17437000},{"timestamp":1080829800,"date":"2004-04-01","index":7447,"close":40.74,"high":40.97,"low":40.63,"open":40.72,"volume":12958000},{"timestamp":1080916200,"date":"2004-04-02","index":7448,"close":40.26,"high":41.09,"low":40.1,"open":40.97,"volume":22860800},{"timestamp":1081171800,"date":"2004-04-05","index":7449,"close":40.63,"high":40.65,"low":39.97,"open":40.26,"volume":15189800},{"timestamp":1081258200,"date":"2004-04-06","index":7450,"close":41,"high":41.01,"low":40.56,"open":40.58,"volume":14484800},{"timestamp":1081344600,"date":"2004-04-07","index":7451,"close":40.72,"high":40.99,"low":40.72,"open":40.95,"volume":11183200},{"timestamp":1081431000,"date":"2004-04-08","index":7452,"close":40.53,"high":40.99,"low":40.4,"open":40.97,"volume":8213200},{"timestamp":1081776600,"date":"2004-04-12","index":7453,"close":40.99,"high":40.99,"low":40.62,"open":40.63,"volume":10105000},{"timestamp":1081863000,"date":"2004-04-13","index":7454,"close":40.25,"high":40.99,"low":40.13,"open":40.99,"volume":16865000}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":7455,"close":40.04,"high":40.43,"low":39.54,"open":39.63,"volume":23632200},{"timestamp":1082035800,"date":"2004-04-15","index":7456,"close":40.14,"high":40.32,"low":39.76,"open":40.22,"volume":14383800},{"timestamp":1082122200,"date":"2004-04-16","index":7457,"close":40.39,"high":40.5,"low":40.08,"open":40.22,"volume":14094600},{"timestamp":1082381400,"date":"2004-04-19","index":7458,"close":40.58,"high":40.78,"low":40.2,"open":40.39,"volume":10681400},{"timestamp":1082467800,"date":"2004-04-20","index":7459,"close":40.04,"high":40.83,"low":40.04,"open":40.58,"volume":12165600},{"timestamp":1082554200,"date":"2004-04-21","index":7460,"close":40.29,"high":40.45,"low":39.88,"open":40.1,"volume":11839600},{"timestamp":1082640600,"date":"2004-04-22","index":7461,"close":40.69,"high":40.9,"low":40.15,"open":40.35,"volume":12743200},{"timestamp":1082727000,"date":"2004-04-23","index":7462,"close":40.72,"high":40.75,"low":40.47,"open":40.72,"volume":8803200},{"timestamp":1082986200,"date":"2004-04-26","index":7463,"close":40.63,"high":40.82,"low":40.56,"open":40.72,"volume":9030400},{"timestamp":1083072600,"date":"2004-04-27","index":7464,"close":40.9,"high":40.99,"low":40.66,"open":40.7,"volume":10603800},{"timestamp":1083159000,"date":"2004-04-28","index":7465,"close":40.45,"high":40.78,"low":40.45,"open":40.71,"volume":9604200}]},{"date":"2004-01-15","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1072794600,"date":"2003-12-30","index":7383,"close":40.25,"high":40.25,"low":40,"open":40.01,"volume":6945400},{"timestamp":1072881000,"date":"2003-12-31","index":7384,"close":40.22,"high":40.26,"low":40.03,"open":40.13,"volume":8070200},{"timestamp":1073053800,"date":"2004-01-02","index":7385,"close":39.54,"high":40.22,"low":39.46,"open":39.88,"volume":16897000},{"timestamp":1073313000,"date":"2004-01-05","index":7386,"close":39.66,"high":39.8,"low":39.36,"open":39.66,"volume":14535400},{"timestamp":1073399400,"date":"2004-01-06","index":7387,"close":39.6,"high":39.69,"low":39.4,"open":39.56,"volume":15083600},{"timestamp":1073485800,"date":"2004-01-07","index":7388,"close":39.51,"high":39.58,"low":39.4,"open":39.53,"volume":13346200},{"timestamp":1073572200,"date":"2004-01-08","index":7389,"close":39.53,"high":39.57,"low":39.38,"open":39.51,"volume":13774200},{"timestamp":1073658600,"date":"2004-01-09","index":7390,"close":39.17,"high":39.53,"low":39.1,"open":39.5,"volume":13173400},{"timestamp":1073917800,"date":"2004-01-12","index":7391,"close":39.25,"high":39.3,"low":39.08,"open":39.1,"volume":10848600},{"timestamp":1074004200,"date":"2004-01-13","index":7392,"close":39.15,"high":39.38,"low":39.06,"open":39.13,"volume":10750800},{"timestamp":1074090600,"date":"2004-01-14","index":7393,"close":39.63,"high":39.65,"low":39.15,"open":39.15,"volume":12892800}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":7394,"close":39.34,"high":39.92,"low":38.8,"open":39.65,"volume":22091200},{"timestamp":1074263400,"date":"2004-01-16","index":7395,"close":39.51,"high":39.63,"low":39.09,"open":39.35,"volume":14935800},{"timestamp":1074609000,"date":"2004-01-20","index":7396,"close":40.03,"high":40.08,"low":39.58,"open":39.63,"volume":14564800},{"timestamp":1074695400,"date":"2004-01-21","index":7397,"close":40.92,"high":40.99,"low":39.97,"open":40.03,"volume":18121600},{"timestamp":1074781800,"date":"2004-01-22","index":7398,"close":40.85,"high":41.1,"low":40.72,"open":40.92,"volume":15677800},{"timestamp":1074868200,"date":"2004-01-23","index":7399,"close":40.63,"high":41.17,"low":40.49,"open":41,"volume":12525800},{"timestamp":1075127400,"date":"2004-01-26","index":7400,"close":41.12,"high":41.15,"low":40.51,"open":40.58,"volume":11386200},{"timestamp":1075213800,"date":"2004-01-27","index":7401,"close":41,"high":41.36,"low":40.99,"open":41.15,"volume":14184200},{"timestamp":1075300200,"date":"2004-01-28","index":7402,"close":40.25,"high":41.47,"low":40,"open":41.1,"volume":16121200},{"timestamp":1075386600,"date":"2004-01-29","index":7403,"close":40.46,"high":40.52,"low":40,"open":40.5,"volume":13861000},{"timestamp":1075473000,"date":"2004-01-30","index":7404,"close":40.73,"high":41.13,"low":40.31,"open":40.4,"volume":11857400}]},{"date":"2003-10-14","estimated":0.85,"reported":0.96,"pre":[{"timestamp":1064842200,"date":"2003-09-29","index":7319,"close":39.36,"high":39.4,"low":38.9,"open":39,"volume":13573000},{"timestamp":1064928600,"date":"2003-09-30","index":7320,"close":39.02,"high":39.36,"low":38.77,"open":39.36,"volume":13869000},{"timestamp":1065015000,"date":"2003-10-01","index":7321,"close":39.61,"high":39.65,"low":38.99,"open":39.22,"volume":14240200},{"timestamp":1065101400,"date":"2003-10-02","index":7322,"close":39.6,"high":39.72,"low":39.38,"open":39.46,"volume":8676200},{"timestamp":1065187800,"date":"2003-10-03","index":7323,"close":39.78,"high":40.12,"low":39.6,"open":39.6,"volume":13703000},{"timestamp":1065447000,"date":"2003-10-06","index":7324,"close":40.22,"high":40.31,"low":39.78,"open":39.92,"volume":7875000},{"timestamp":1065533400,"date":"2003-10-07","index":7325,"close":40.17,"high":40.29,"low":39.69,"open":40.22,"volume":10539000},{"timestamp":1065619800,"date":"2003-10-08","index":7326,"close":40.17,"high":40.27,"low":39.94,"open":40.13,"volume":6028800},{"timestamp":1065706200,"date":"2003-10-09","index":7327,"close":40.33,"high":40.76,"low":40.19,"open":40.38,"volume":9283600},{"timestamp":1065792600,"date":"2003-10-10","index":7328,"close":40.56,"high":40.69,"low":40.28,"open":40.3,"volume":6839200},{"timestamp":1066051800,"date":"2003-10-13","index":7329,"close":40.87,"high":40.94,"low":40.64,"open":40.64,"volume":7647600}],"post":[{"timestamp":1066138200,"date":"2003-10-14","index":7330,"close":41.25,"high":41.38,"low":40.86,"open":41.38,"volume":12863000},{"timestamp":1066224600,"date":"2003-10-15","index":7331,"close":41.03,"high":41.38,"low":40.79,"open":41.38,"volume":10601600},{"timestamp":1066311000,"date":"2003-10-16","index":7332,"close":40.97,"high":41.1,"low":40.72,"open":41.03,"volume":11029000},{"timestamp":1066397400,"date":"2003-10-17","index":7333,"close":40.85,"high":41.06,"low":40.63,"open":41.06,"volume":9599000},{"timestamp":1066656600,"date":"2003-10-20","index":7334,"close":40.71,"high":40.83,"low":40.15,"open":40.15,"volume":9393800},{"timestamp":1066743000,"date":"2003-10-21","index":7335,"close":40.51,"high":40.85,"low":40.43,"open":40.67,"volume":8557600},{"timestamp":1066829400,"date":"2003-10-22","index":7336,"close":40.51,"high":40.96,"low":40.25,"open":40.96,"volume":7701400},{"timestamp":1066915800,"date":"2003-10-23","index":7337,"close":40.89,"high":40.99,"low":40.33,"open":40.51,"volume":6893600},{"timestamp":1067002200,"date":"2003-10-24","index":7338,"close":40.93,"high":40.99,"low":40.45,"open":40.89,"volume":7763000},{"timestamp":1067265000,"date":"2003-10-27","index":7339,"close":36.78,"high":37.63,"low":36.74,"open":37.15,"volume":93370000},{"timestamp":1067351400,"date":"2003-10-28","index":7340,"close":36.42,"high":37.06,"low":36.22,"open":36.79,"volume":62329600}]},{"date":"2003-07-14","estimated":0.79,"reported":0.9,"pre":[{"timestamp":1056634200,"date":"2003-06-26","index":7254,"close":39.83,"high":39.92,"low":39.3,"open":39.3,"volume":15608400},{"timestamp":1056720600,"date":"2003-06-27","index":7255,"close":39.81,"high":39.94,"low":39.65,"open":39.76,"volume":12264400},{"timestamp":1056979800,"date":"2003-06-30","index":7256,"close":39.51,"high":39.98,"low":39.51,"open":39.81,"volume":14915400},{"timestamp":1057066200,"date":"2003-07-01","index":7257,"close":40,"high":40,"low":39.28,"open":39.45,"volume":13989000},{"timestamp":1057152600,"date":"2003-07-02","index":7258,"close":40.2,"high":40.31,"low":39.82,"open":39.92,"volume":19887200},{"timestamp":1057239000,"date":"2003-07-03","index":7259,"close":40.01,"high":40.36,"low":39.77,"open":40.2,"volume":9123800},{"timestamp":1057584600,"date":"2003-07-07","index":7260,"close":40.45,"high":40.49,"low":40.06,"open":40.1,"volume":10966400},{"timestamp":1057671000,"date":"2003-07-08","index":7261,"close":40.74,"high":40.88,"low":40.35,"open":40.35,"volume":9093400},{"timestamp":1057757400,"date":"2003-07-09","index":7262,"close":40.92,"high":41.44,"low":40.06,"open":40.55,"volume":10688400},{"timestamp":1057843800,"date":"2003-07-10","index":7263,"close":40.8,"high":40.98,"low":40.53,"open":40.92,"volume":10835200},{"timestamp":1057930200,"date":"2003-07-11","index":7264,"close":41.44,"high":41.44,"low":40.97,"open":41,"volume":11561200}],"post":[{"timestamp":1058189400,"date":"2003-07-14","index":7265,"close":41.73,"high":42.45,"low":41.56,"open":41.7,"volume":23332000},{"timestamp":1058275800,"date":"2003-07-15","index":7266,"close":41.75,"high":42.2,"low":41.4,"open":42,"volume":17591800},{"timestamp":1058362200,"date":"2003-07-16","index":7267,"close":41.39,"high":41.88,"low":41.05,"open":41.86,"volume":12721200},{"timestamp":1058448600,"date":"2003-07-17","index":7268,"close":40.76,"high":41.26,"low":40.62,"open":41.09,"volume":11370400},{"timestamp":1058535000,"date":"2003-07-18","index":7269,"close":41.58,"high":41.58,"low":40.88,"open":40.9,"volume":10361800},{"timestamp":1058794200,"date":"2003-07-21","index":7270,"close":41.09,"high":41.58,"low":40.87,"open":41.58,"volume":9352400},{"timestamp":1058880600,"date":"2003-07-22","index":7271,"close":41.6,"high":41.85,"low":40.94,"open":41.08,"volume":9670600},{"timestamp":1058967000,"date":"2003-07-23","index":7272,"close":41.68,"high":41.83,"low":41.33,"open":41.51,"volume":6604600},{"timestamp":1059053400,"date":"2003-07-24","index":7273,"close":40.98,"high":41.97,"low":40.89,"open":41.71,"volume":9175800},{"timestamp":1059139800,"date":"2003-07-25","index":7274,"close":41.76,"high":41.76,"low":40.88,"open":41.08,"volume":7315400},{"timestamp":1059399000,"date":"2003-07-28","index":7275,"close":41.42,"high":41.76,"low":41.37,"open":41.6,"volume":6675600}]},{"date":"2003-04-14","estimated":0.74,"reported":0.8,"pre":[{"timestamp":1048861800,"date":"2003-03-28","index":7192,"close":34.29,"high":34.47,"low":33.86,"open":34.15,"volume":9108200},{"timestamp":1049121000,"date":"2003-03-31","index":7193,"close":33.42,"high":34.06,"low":33.41,"open":33.51,"volume":11451800},{"timestamp":1049207400,"date":"2003-04-01","index":7194,"close":34,"high":34,"low":33.6,"open":33.72,"volume":13214600},{"timestamp":1049293800,"date":"2003-04-02","index":7195,"close":34.91,"high":34.99,"low":34.41,"open":34.63,"volume":13986000},{"timestamp":1049380200,"date":"2003-04-03","index":7196,"close":34.6,"high":35.1,"low":34.55,"open":35,"volume":10945200},{"timestamp":1049466600,"date":"2003-04-04","index":7197,"close":35,"high":35,"low":34.62,"open":34.78,"volume":8445600},{"timestamp":1049722200,"date":"2003-04-07","index":7198,"close":34.72,"high":35.75,"low":34.72,"open":35.35,"volume":15174400},{"timestamp":1049808600,"date":"2003-04-08","index":7199,"close":35.42,"high":35.51,"low":34.63,"open":34.72,"volume":13142400},{"timestamp":1049895000,"date":"2003-04-09","index":7200,"close":35.08,"high":35.66,"low":35.02,"open":35.02,"volume":13717600},{"timestamp":1049981400,"date":"2003-04-10","index":7201,"close":35.6,"high":35.6,"low":35.1,"open":35.28,"volume":9260800},{"timestamp":1050067800,"date":"2003-04-11","index":7202,"close":35.67,"high":36,"low":35.28,"open":35.28,"volume":11159600}],"post":[{"timestamp":1050327000,"date":"2003-04-14","index":7203,"close":36,"high":36.03,"low":35.33,"open":35.77,"volume":14626600},{"timestamp":1050413400,"date":"2003-04-15","index":7204,"close":36.34,"high":36.47,"low":35.5,"open":36,"volume":13615800},{"timestamp":1050499800,"date":"2003-04-16","index":7205,"close":35.99,"high":36.47,"low":35.75,"open":36.42,"volume":13037600},{"timestamp":1050586200,"date":"2003-04-17","index":7206,"close":36.44,"high":36.45,"low":35.95,"open":35.99,"volume":9319200},{"timestamp":1050931800,"date":"2003-04-21","index":7207,"close":36.4,"high":36.94,"low":36.26,"open":36.44,"volume":8177400},{"timestamp":1051018200,"date":"2003-04-22","index":7208,"close":37.12,"high":37.2,"low":36.19,"open":36.26,"volume":13733200},{"timestamp":1051104600,"date":"2003-04-23","index":7209,"close":37.28,"high":37.4,"low":36.83,"open":36.85,"volume":11959800},{"timestamp":1051191000,"date":"2003-04-24","index":7210,"close":36.78,"high":37.28,"low":36.58,"open":36.78,"volume":11075400},{"timestamp":1051277400,"date":"2003-04-25","index":7211,"close":36.29,"high":36.85,"low":36.19,"open":36.58,"volume":8547800},{"timestamp":1051536600,"date":"2003-04-28","index":7212,"close":36.83,"high":37.1,"low":36.29,"open":36.33,"volume":8856000},{"timestamp":1051623000,"date":"2003-04-29","index":7213,"close":36.87,"high":37.1,"low":36.4,"open":36.86,"volume":10198600}]},{"date":"2003-01-15","estimated":0.82,"reported":0.85,"pre":[{"timestamp":1041258600,"date":"2002-12-30","index":7131,"close":34.9,"high":35.05,"low":34.33,"open":34.67,"volume":6909400},{"timestamp":1041345000,"date":"2002-12-31","index":7132,"close":34.78,"high":35,"low":34.31,"open":34.9,"volume":7148400},{"timestamp":1041517800,"date":"2003-01-02","index":7133,"close":35.34,"high":35.42,"low":34.72,"open":34.96,"volume":12584000},{"timestamp":1041604200,"date":"2003-01-03","index":7134,"close":35.12,"high":35.28,"low":34.77,"open":35.05,"volume":7803400},{"timestamp":1041863400,"date":"2003-01-06","index":7135,"close":35.63,"high":35.85,"low":34.51,"open":34.83,"volume":12500600},{"timestamp":1041949800,"date":"2003-01-07","index":7136,"close":35.68,"high":35.93,"low":35.42,"open":35.63,"volume":9804800},{"timestamp":1042036200,"date":"2003-01-08","index":7137,"close":35.53,"high":35.69,"low":35.38,"open":35.69,"volume":8487600},{"timestamp":1042122600,"date":"2003-01-09","index":7138,"close":36,"high":36.04,"low":35.7,"open":35.7,"volume":8655400},{"timestamp":1042209000,"date":"2003-01-10","index":7139,"close":35.9,"high":36.22,"low":35.6,"open":35.63,"volume":10312600},{"timestamp":1042468200,"date":"2003-01-13","index":7140,"close":36.19,"high":36.24,"low":35.8,"open":36.03,"volume":9200200},{"timestamp":1042554600,"date":"2003-01-14","index":7141,"close":36.24,"high":36.24,"low":35.85,"open":36.03,"volume":9981800}],"post":[{"timestamp":1042641000,"date":"2003-01-15","index":7142,"close":35.72,"high":36.25,"low":35.44,"open":36.24,"volume":12833200},{"timestamp":1042727400,"date":"2003-01-16","index":7143,"close":35.5,"high":35.96,"low":35.28,"open":35.65,"volume":10803400},{"timestamp":1042813800,"date":"2003-01-17","index":7144,"close":35.74,"high":35.78,"low":35.18,"open":35.24,"volume":10169000},{"timestamp":1043159400,"date":"2003-01-21","index":7145,"close":35.37,"high":35.88,"low":35.37,"open":35.63,"volume":8987600},{"timestamp":1043245800,"date":"2003-01-22","index":7146,"close":35.45,"high":35.74,"low":35.12,"open":35.37,"volume":13887400},{"timestamp":1043332200,"date":"2003-01-23","index":7147,"close":35.8,"high":35.94,"low":35.4,"open":35.53,"volume":11231000},{"timestamp":1043418600,"date":"2003-01-24","index":7148,"close":34.81,"high":35.8,"low":34.78,"open":35.8,"volume":12940400},{"timestamp":1043677800,"date":"2003-01-27","index":7149,"close":34.31,"high":35,"low":34.26,"open":34.8,"volume":14438800},{"timestamp":1043764200,"date":"2003-01-28","index":7150,"close":34.55,"high":34.67,"low":34.25,"open":34.31,"volume":8976000},{"timestamp":1043850600,"date":"2003-01-29","index":7151,"close":34.79,"high":35.17,"low":34.05,"open":34.55,"volume":11114000},{"timestamp":1043937000,"date":"2003-01-30","index":7152,"close":34.35,"high":34.99,"low":34.28,"open":34.6,"volume":10439200}]},{"date":"2002-10-15","estimated":0.71,"reported":0.73,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7068,"close":31.9,"high":32.44,"low":31,"open":32.03,"volume":16546400},{"timestamp":1033479000,"date":"2002-10-01","index":7069,"close":33.08,"high":33.19,"low":31.71,"open":31.91,"volume":12892000},{"timestamp":1033565400,"date":"2002-10-02","index":7070,"close":32.1,"high":33.18,"low":31.88,"open":32.55,"volume":15673000},{"timestamp":1033651800,"date":"2002-10-03","index":7071,"close":29.9,"high":31.98,"low":29.88,"open":31.73,"volume":23276000},{"timestamp":1033738200,"date":"2002-10-04","index":7072,"close":29,"high":30.64,"low":28.44,"open":29.95,"volume":21492200},{"timestamp":1033997400,"date":"2002-10-07","index":7073,"close":27.8,"high":29.45,"low":27.6,"open":29,"volume":18664200},{"timestamp":1034083800,"date":"2002-10-08","index":7074,"close":28.6,"high":29.23,"low":27.9,"open":28.23,"volume":23262400},{"timestamp":1034170200,"date":"2002-10-09","index":7075,"close":27.08,"high":28.6,"low":27,"open":28.6,"volume":20963200},{"timestamp":1034256600,"date":"2002-10-10","index":7076,"close":28.33,"high":28.65,"low":26.98,"open":27.08,"volume":16985600},{"timestamp":1034343000,"date":"2002-10-11","index":7077,"close":29.7,"high":30.4,"low":29.08,"open":29.13,"volume":15836400},{"timestamp":1034602200,"date":"2002-10-14","index":7078,"close":30.35,"high":30.58,"low":29.35,"open":29.7,"volume":11443600}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7079,"close":32.88,"high":32.97,"low":31.5,"open":31.5,"volume":30901600},{"timestamp":1034775000,"date":"2002-10-16","index":7080,"close":33.42,"high":33.5,"low":32.54,"open":32.55,"volume":20498400},{"timestamp":1034861400,"date":"2002-10-17","index":7081,"close":34.29,"high":34.38,"low":33.42,"open":33.42,"volume":19231800},{"timestamp":1034947800,"date":"2002-10-18","index":7082,"close":34.66,"high":34.97,"low":34.03,"open":34.29,"volume":16167800},{"timestamp":1035207000,"date":"2002-10-21","index":7083,"close":35.17,"high":35.3,"low":34.25,"open":34.45,"volume":16888200},{"timestamp":1035293400,"date":"2002-10-22","index":7084,"close":34.83,"high":35.08,"low":34.53,"open":34.7,"volume":14686200},{"timestamp":1035379800,"date":"2002-10-23","index":7085,"close":35.05,"high":35.14,"low":34.15,"open":34.7,"volume":18444000},{"timestamp":1035466200,"date":"2002-10-24","index":7086,"close":34.24,"high":35.35,"low":34.08,"open":35.17,"volume":13821400},{"timestamp":1035552600,"date":"2002-10-25","index":7087,"close":34.91,"high":35.15,"low":33.75,"open":33.95,"volume":13621800},{"timestamp":1035815400,"date":"2002-10-28","index":7088,"close":34.75,"high":35.49,"low":34.6,"open":35.4,"volume":13550000},{"timestamp":1035901800,"date":"2002-10-29","index":7089,"close":34.72,"high":35.01,"low":34.31,"open":34.83,"volume":14682400}]},{"date":"2002-07-15","estimated":0.7,"reported":0.7,"pre":[{"timestamp":1025184600,"date":"2002-06-27","index":7003,"close":34.3,"high":34.38,"low":33.85,"open":34.14,"volume":15906000},{"timestamp":1025271000,"date":"2002-06-28","index":7004,"close":35.18,"high":35.25,"low":34.35,"open":34.4,"volume":14093000},{"timestamp":1025530200,"date":"2002-07-01","index":7005,"close":34.63,"high":35.61,"low":34.63,"open":35.18,"volume":12482600},{"timestamp":1025616600,"date":"2002-07-02","index":7006,"close":34.74,"high":35.21,"low":34.3,"open":34.63,"volume":13165000},{"timestamp":1025703000,"date":"2002-07-03","index":7007,"close":34.4,"high":34.94,"low":34.06,"open":34.63,"volume":11107400},{"timestamp":1025875800,"date":"2002-07-05","index":7008,"close":35.41,"high":35.45,"low":34.9,"open":35,"volume":7266800},{"timestamp":1026135000,"date":"2002-07-08","index":7009,"close":35.97,"high":36.22,"low":35.38,"open":35.41,"volume":10838800},{"timestamp":1026221400,"date":"2002-07-09","index":7010,"close":35.12,"high":36.35,"low":35.01,"open":36.14,"volume":14075400},{"timestamp":1026307800,"date":"2002-07-10","index":7011,"close":34.05,"high":35.34,"low":33.88,"open":35.28,"volume":16285600},{"timestamp":1026394200,"date":"2002-07-11","index":7012,"close":34.58,"high":34.88,"low":33.65,"open":33.83,"volume":15699600},{"timestamp":1026480600,"date":"2002-07-12","index":7013,"close":34.31,"high":34.84,"low":34.06,"open":34.58,"volume":13371800}],"post":[{"timestamp":1026739800,"date":"2002-07-15","index":7014,"close":33.9,"high":34,"low":32.38,"open":33.55,"volume":22688200},{"timestamp":1026826200,"date":"2002-07-16","index":7015,"close":33.15,"high":33.94,"low":32.92,"open":33.53,"volume":14742200},{"timestamp":1026912600,"date":"2002-07-17","index":7016,"close":32.5,"high":33.85,"low":32.2,"open":33.63,"volume":15897000},{"timestamp":1026999000,"date":"2002-07-18","index":7017,"close":31.31,"high":32.7,"low":31.06,"open":32.45,"volume":14895000},{"timestamp":1027085400,"date":"2002-07-19","index":7018,"close":30.76,"high":31.31,"low":30.52,"open":31.17,"volume":16266800},{"timestamp":1027344600,"date":"2002-07-22","index":7019,"close":30.14,"high":31.23,"low":29.75,"open":30.56,"volume":20690000},{"timestamp":1027431000,"date":"2002-07-23","index":7020,"close":28.95,"high":30.6,"low":28.65,"open":30.25,"volume":30282400},{"timestamp":1027517400,"date":"2002-07-24","index":7021,"close":29.5,"high":29.75,"low":27.56,"open":28.8,"volume":35287800},{"timestamp":1027603800,"date":"2002-07-25","index":7022,"close":29.98,"high":30.5,"low":29,"open":29.2,"volume":24442600},{"timestamp":1027690200,"date":"2002-07-26","index":7023,"close":30.83,"high":30.9,"low":29.9,"open":30,"volume":13935400},{"timestamp":1027949400,"date":"2002-07-29","index":7024,"close":32.15,"high":32.25,"low":30.94,"open":31.6,"volume":15390800}]},{"date":"2002-04-15","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1017325800,"date":"2002-03-28","index":6940,"close":34.01,"high":34.81,"low":33.91,"open":34.28,"volume":8347400},{"timestamp":1017671400,"date":"2002-04-01","index":6941,"close":34.08,"high":34.16,"low":33.42,"open":33.53,"volume":10230800},{"timestamp":1017757800,"date":"2002-04-02","index":6942,"close":34.38,"high":34.38,"low":33.71,"open":33.75,"volume":8533400},{"timestamp":1017844200,"date":"2002-04-03","index":6943,"close":34.13,"high":34.5,"low":34.03,"open":34.35,"volume":9998200},{"timestamp":1017930600,"date":"2002-04-04","index":6944,"close":34.35,"high":34.49,"low":33.92,"open":33.92,"volume":8415000},{"timestamp":1018017000,"date":"2002-04-05","index":6945,"close":34.46,"high":34.85,"low":34.35,"open":34.35,"volume":8954600},{"timestamp":1018272600,"date":"2002-04-08","index":6946,"close":34.74,"high":34.9,"low":33.9,"open":33.9,"volume":10931400},{"timestamp":1018359000,"date":"2002-04-09","index":6947,"close":34.85,"high":34.97,"low":34.68,"open":34.74,"volume":8511200},{"timestamp":1018445400,"date":"2002-04-10","index":6948,"close":34.97,"high":35.04,"low":34.67,"open":34.78,"volume":15897200},{"timestamp":1018531800,"date":"2002-04-11","index":6949,"close":34.3,"high":34.97,"low":34.03,"open":34.9,"volume":12846800},{"timestamp":1018618200,"date":"2002-04-12","index":6950,"close":35.03,"high":35.03,"low":34.46,"open":34.58,"volume":12408800}],"post":[{"timestamp":1018877400,"date":"2002-04-15","index":6951,"close":34.6,"high":35.24,"low":34.28,"open":35.03,"volume":15707600},{"timestamp":1018963800,"date":"2002-04-16","index":6952,"close":35.36,"high":35.46,"low":34.88,"open":34.95,"volume":15885400},{"timestamp":1019050200,"date":"2002-04-17","index":6953,"close":35.4,"high":35.6,"low":35.05,"open":35.26,"volume":14004600},{"timestamp":1019136600,"date":"2002-04-18","index":6954,"close":35.31,"high":35.47,"low":34.79,"open":35.13,"volume":11307200},{"timestamp":1019223000,"date":"2002-04-19","index":6955,"close":35.81,"high":35.97,"low":35.37,"open":35.5,"volume":12846200},{"timestamp":1019482200,"date":"2002-04-22","index":6956,"close":35.53,"high":36.1,"low":35.45,"open":35.6,"volume":13940600},{"timestamp":1019568600,"date":"2002-04-23","index":6957,"close":36,"high":36.19,"low":35.4,"open":35.5,"volume":13752200},{"timestamp":1019655000,"date":"2002-04-24","index":6958,"close":35.75,"high":36.25,"low":35.75,"open":35.92,"volume":11599600},{"timestamp":1019741400,"date":"2002-04-25","index":6959,"close":35.42,"high":35.78,"low":35.28,"open":35.58,"volume":13122400},{"timestamp":1019827800,"date":"2002-04-26","index":6960,"close":35.89,"high":36.06,"low":35.33,"open":35.6,"volume":16733400},{"timestamp":1020087000,"date":"2002-04-29","index":6961,"close":35.63,"high":36.15,"low":35.55,"open":35.75,"volume":10507600}]},{"date":"2002-01-22","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1010154600,"date":"2002-01-04","index":6883,"close":31.93,"high":32.08,"low":31.5,"open":31.56,"volume":10598600},{"timestamp":1010413800,"date":"2002-01-07","index":6884,"close":31.56,"high":31.69,"low":31.2,"open":31.2,"volume":10852200},{"timestamp":1010500200,"date":"2002-01-08","index":6885,"close":31.05,"high":31.44,"low":30.88,"open":31.35,"volume":11914200},{"timestamp":1010586600,"date":"2002-01-09","index":6886,"close":30.98,"high":31.5,"low":30.83,"open":31.13,"volume":8524200},{"timestamp":1010673000,"date":"2002-01-10","index":6887,"close":31,"high":31.34,"low":30.9,"open":31.1,"volume":10527400},{"timestamp":1010759400,"date":"2002-01-11","index":6888,"close":30.45,"high":31.14,"low":30.45,"open":31.13,"volume":9616400},{"timestamp":1011018600,"date":"2002-01-14","index":6889,"close":30.36,"high":30.57,"low":30.2,"open":30.44,"volume":9339200},{"timestamp":1011105000,"date":"2002-01-15","index":6890,"close":30.73,"high":30.92,"low":30.28,"open":30.4,"volume":12358800},{"timestamp":1011191400,"date":"2002-01-16","index":6891,"close":30.4,"high":30.91,"low":30.08,"open":30.3,"volume":10224600},{"timestamp":1011277800,"date":"2002-01-17","index":6892,"close":30.56,"high":30.75,"low":30.5,"open":30.52,"volume":8927400},{"timestamp":1011364200,"date":"2002-01-18","index":6893,"close":30.4,"high":30.67,"low":30.26,"open":30.4,"volume":8546200}],"post":[{"timestamp":1011709800,"date":"2002-01-22","index":6894,"close":31.33,"high":31.36,"low":30.5,"open":30.75,"volume":16068400},{"timestamp":1011796200,"date":"2002-01-23","index":6895,"close":31.43,"high":31.55,"low":30.95,"open":31.34,"volume":10192400},{"timestamp":1011882600,"date":"2002-01-24","index":6896,"close":32,"high":32,"low":31.56,"open":31.77,"volume":14674400},{"timestamp":1011969000,"date":"2002-01-25","index":6897,"close":31.67,"high":32.07,"low":31.43,"open":31.71,"volume":11100400},{"timestamp":1012228200,"date":"2002-01-28","index":6898,"close":31.82,"high":31.99,"low":31.51,"open":31.63,"volume":9068000},{"timestamp":1012314600,"date":"2002-01-29","index":6899,"close":29.6,"high":32.17,"low":29.53,"open":31.86,"volume":28117000},{"timestamp":1012401000,"date":"2002-01-30","index":6900,"close":30.83,"high":30.97,"low":29.95,"open":30.02,"volume":27774800},{"timestamp":1012487400,"date":"2002-01-31","index":6901,"close":31.51,"high":31.6,"low":30.76,"open":31.04,"volume":15095000},{"timestamp":1012573800,"date":"2002-02-01","index":6902,"close":30.68,"high":31.45,"low":30.5,"open":31.27,"volume":14908000},{"timestamp":1012833000,"date":"2002-02-04","index":6903,"close":29.7,"high":30.52,"low":29.65,"open":30.48,"volume":14934600},{"timestamp":1012919400,"date":"2002-02-05","index":6904,"close":29.45,"high":29.75,"low":28.95,"open":29.4,"volume":17548000}]},{"date":"2001-10-15","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1001683800,"date":"2001-09-28","index":6816,"close":29.2,"high":29.3,"low":28.74,"open":28.88,"volume":17620400},{"timestamp":1001943000,"date":"2001-10-01","index":6817,"close":29.48,"high":29.57,"low":28.95,"open":29.23,"volume":10449000},{"timestamp":1002029400,"date":"2001-10-02","index":6818,"close":29.74,"high":29.8,"low":29.02,"open":29.48,"volume":13301000},{"timestamp":1002115800,"date":"2001-10-03","index":6819,"close":30,"high":30.15,"low":29.4,"open":29.48,"volume":16663200},{"timestamp":1002202200,"date":"2001-10-04","index":6820,"close":29.44,"high":30.11,"low":29.2,"open":30,"volume":16576400},{"timestamp":1002288600,"date":"2001-10-05","index":6821,"close":28.07,"high":29.55,"low":27.88,"open":29.44,"volume":20000400},{"timestamp":1002547800,"date":"2001-10-08","index":6822,"close":27.13,"high":28.07,"low":26.93,"open":28.07,"volume":15811200},{"timestamp":1002634200,"date":"2001-10-09","index":6823,"close":26.08,"high":27.33,"low":26.08,"open":27.33,"volume":20811200},{"timestamp":1002720600,"date":"2001-10-10","index":6824,"close":27.4,"high":27.83,"low":26.21,"open":26.3,"volume":15884600},{"timestamp":1002807000,"date":"2001-10-11","index":6825,"close":27.3,"high":27.75,"low":27.05,"open":27.4,"volume":16259000},{"timestamp":1002893400,"date":"2001-10-12","index":6826,"close":26.5,"high":27.08,"low":26.05,"open":27.08,"volume":14523600}],"post":[{"timestamp":1003152600,"date":"2001-10-15","index":6827,"close":27.77,"high":27.8,"low":26.25,"open":26.95,"volume":22450200},{"timestamp":1003239000,"date":"2001-10-16","index":6828,"close":28.85,"high":29.2,"low":28.17,"open":28.23,"volume":20734800},{"timestamp":1003325400,"date":"2001-10-17","index":6829,"close":28.55,"high":29.38,"low":28.38,"open":29.23,"volume":15595400},{"timestamp":1003411800,"date":"2001-10-18","index":6830,"close":28.5,"high":28.87,"low":28.38,"open":28.56,"volume":9835400},{"timestamp":1003498200,"date":"2001-10-19","index":6831,"close":28.51,"high":28.74,"low":27.65,"open":28.48,"volume":11661200},{"timestamp":1003757400,"date":"2001-10-22","index":6832,"close":29.2,"high":29.52,"low":28.51,"open":28.52,"volume":11244400},{"timestamp":1003843800,"date":"2001-10-23","index":6833,"close":29.45,"high":29.95,"low":29.36,"open":29.4,"volume":13118400},{"timestamp":1003930200,"date":"2001-10-24","index":6834,"close":29.98,"high":30,"low":29.64,"open":29.75,"volume":11386800},{"timestamp":1004016600,"date":"2001-10-25","index":6835,"close":30.4,"high":30.6,"low":29.43,"open":29.58,"volume":13377200},{"timestamp":1004103000,"date":"2001-10-26","index":6836,"close":30.33,"high":30.68,"low":30.21,"open":30.33,"volume":9899200},{"timestamp":1004365800,"date":"2001-10-29","index":6837,"close":29.75,"high":30.27,"low":29.58,"open":30.25,"volume":11741800}]},{"date":"2001-07-16","estimated":0.59,"reported":0.62,"pre":[{"timestamp":993735000,"date":"2001-06-28","index":6756,"close":29.99,"high":30.61,"low":29.95,"open":30.15,"volume":10041400},{"timestamp":993821400,"date":"2001-06-29","index":6757,"close":30.01,"high":30.1,"low":29.52,"open":30.02,"volume":13302000},{"timestamp":994080600,"date":"2001-07-02","index":6758,"close":30.25,"high":30.32,"low":29.85,"open":30.01,"volume":7821200},{"timestamp":994167000,"date":"2001-07-03","index":6759,"close":30.25,"high":30.25,"low":29.92,"open":30.17,"volume":4774400},{"timestamp":994339800,"date":"2001-07-05","index":6760,"close":30.14,"high":30.35,"low":30.05,"open":30.13,"volume":4312400},{"timestamp":994426200,"date":"2001-07-06","index":6761,"close":29.18,"high":30.15,"low":29,"open":30.15,"volume":8881800},{"timestamp":994685400,"date":"2001-07-09","index":6762,"close":29.46,"high":29.55,"low":29.13,"open":29.23,"volume":6830200},{"timestamp":994771800,"date":"2001-07-10","index":6763,"close":28.49,"high":29.42,"low":28.42,"open":29.42,"volume":11411200},{"timestamp":994858200,"date":"2001-07-11","index":6764,"close":28.67,"high":28.7,"low":27.59,"open":28.25,"volume":13696200},{"timestamp":994944600,"date":"2001-07-12","index":6765,"close":29.72,"high":29.79,"low":28.77,"open":28.92,"volume":11812200},{"timestamp":995031000,"date":"2001-07-13","index":6766,"close":30.13,"high":30.25,"low":29.55,"open":29.72,"volume":9301600}],"post":[{"timestamp":995290200,"date":"2001-07-16","index":6767,"close":30.69,"high":31.25,"low":30.63,"open":30.75,"volume":19454800},{"timestamp":995376600,"date":"2001-07-17","index":6768,"close":31.85,"high":32.17,"low":30.92,"open":31,"volume":23559800},{"timestamp":995463000,"date":"2001-07-18","index":6769,"close":32.04,"high":32.15,"low":31.52,"open":31.63,"volume":24389000},{"timestamp":995549400,"date":"2001-07-19","index":6770,"close":31.75,"high":32.35,"low":31.42,"open":32.25,"volume":15832600},{"timestamp":995635800,"date":"2001-07-20","index":6771,"close":31.42,"high":31.6,"low":31.14,"open":31.59,"volume":9335200},{"timestamp":995895000,"date":"2001-07-23","index":6772,"close":31.17,"high":31.69,"low":31.16,"open":31.58,"volume":5177800},{"timestamp":995981400,"date":"2001-07-24","index":6773,"close":31,"high":31.43,"low":30.85,"open":31.3,"volume":9385800},{"timestamp":996067800,"date":"2001-07-25","index":6774,"close":31.2,"high":31.26,"low":30.75,"open":31.15,"volume":11382600},{"timestamp":996154200,"date":"2001-07-26","index":6775,"close":31.56,"high":31.65,"low":31.16,"open":31.25,"volume":7400400},{"timestamp":996240600,"date":"2001-07-27","index":6776,"close":31.75,"high":32,"low":31.56,"open":31.56,"volume":5730200},{"timestamp":996499800,"date":"2001-07-30","index":6777,"close":31.77,"high":31.82,"low":31.5,"open":31.6,"volume":4768800}]},{"date":"2001-04-16","estimated":0.57,"reported":0.57,"pre":[{"timestamp":985876200,"date":"2001-03-29","index":6693,"close":26.58,"high":27.05,"low":26.38,"open":26.77,"volume":11123800},{"timestamp":985962600,"date":"2001-03-30","index":6694,"close":27.38,"high":27.38,"low":26.59,"open":26.77,"volume":12760800},{"timestamp":986218200,"date":"2001-04-02","index":6695,"close":27,"high":27.62,"low":26.64,"open":27.23,"volume":16126800},{"timestamp":986304600,"date":"2001-04-03","index":6696,"close":26.13,"high":26.95,"low":25.81,"open":26.95,"volume":14116800},{"timestamp":986391000,"date":"2001-04-04","index":6697,"close":25.16,"high":26.13,"low":25.02,"open":25.92,"volume":18445800},{"timestamp":986477400,"date":"2001-04-05","index":6698,"close":25.92,"high":26.27,"low":25.65,"open":25.8,"volume":11382400},{"timestamp":986563800,"date":"2001-04-06","index":6699,"close":24.8,"high":26.25,"low":24.33,"open":25.92,"volume":26638400},{"timestamp":986823000,"date":"2001-04-09","index":6700,"close":25.3,"high":25.78,"low":25.02,"open":25.17,"volume":9621200},{"timestamp":986909400,"date":"2001-04-10","index":6701,"close":25.96,"high":26.6,"low":25.76,"open":25.8,"volume":12583200},{"timestamp":986995800,"date":"2001-04-11","index":6702,"close":26.27,"high":27.09,"low":26.14,"open":26.95,"volume":11780000},{"timestamp":987082200,"date":"2001-04-12","index":6703,"close":26.48,"high":26.73,"low":26.17,"open":26.27,"volume":6576000}],"post":[{"timestamp":987427800,"date":"2001-04-16","index":6704,"close":26.23,"high":27.13,"low":26.1,"open":26.52,"volume":15241400},{"timestamp":987514200,"date":"2001-04-17","index":6705,"close":26,"high":26.42,"low":25.91,"open":26.27,"volume":11540000},{"timestamp":987600600,"date":"2001-04-18","index":6706,"close":27.59,"high":27.75,"low":26.02,"open":26.13,"volume":23188400},{"timestamp":987687000,"date":"2001-04-19","index":6707,"close":28.2,"high":28.75,"low":27.39,"open":27.45,"volume":18648000},{"timestamp":987773400,"date":"2001-04-20","index":6708,"close":27.5,"high":28.19,"low":27.5,"open":28.19,"volume":13803200},{"timestamp":988032600,"date":"2001-04-23","index":6709,"close":27.47,"high":27.67,"low":27.2,"open":27.5,"volume":11155800},{"timestamp":988119000,"date":"2001-04-24","index":6710,"close":27.25,"high":27.82,"low":27.23,"open":27.6,"volume":8100800},{"timestamp":988205400,"date":"2001-04-25","index":6711,"close":27.45,"high":27.52,"low":26.88,"open":27.25,"volume":7681000},{"timestamp":988291800,"date":"2001-04-26","index":6712,"close":27.56,"high":27.8,"low":27.21,"open":27.52,"volume":8984800},{"timestamp":988378200,"date":"2001-04-27","index":6713,"close":28.46,"high":28.5,"low":27.72,"open":27.85,"volume":8606600},{"timestamp":988637400,"date":"2001-04-30","index":6714,"close":28,"high":28.7,"low":27.75,"open":28.55,"volume":10037000}]},{"date":"2001-01-16","estimated":0.43,"reported":0.43,"pre":[{"timestamp":978013800,"date":"2000-12-28","index":6631,"close":23.41,"high":23.63,"low":23.13,"open":23.13,"volume":7008800},{"timestamp":978100200,"date":"2000-12-29","index":6632,"close":22.94,"high":23.44,"low":22.75,"open":23.44,"volume":7570800},{"timestamp":978445800,"date":"2001-01-02","index":6633,"close":23.38,"high":23.38,"low":22.5,"open":22.66,"volume":7021200},{"timestamp":978532200,"date":"2001-01-03","index":6634,"close":24.97,"high":25,"low":22.88,"open":23.22,"volume":20566800},{"timestamp":978618600,"date":"2001-01-04","index":6635,"close":25.75,"high":25.84,"low":24.69,"open":24.91,"volume":22259200},{"timestamp":978705000,"date":"2001-01-05","index":6636,"close":24,"high":25,"low":23.41,"open":23.81,"volume":30578400},{"timestamp":978964200,"date":"2001-01-08","index":6637,"close":24.13,"high":24.44,"low":23.16,"open":23.56,"volume":11865600},{"timestamp":979050600,"date":"2001-01-09","index":6638,"close":23.5,"high":24.38,"low":23.31,"open":24,"volume":11454600},{"timestamp":979137000,"date":"2001-01-10","index":6639,"close":24.28,"high":24.38,"low":23.28,"open":23.38,"volume":14501000},{"timestamp":979223400,"date":"2001-01-11","index":6640,"close":24.72,"high":24.78,"low":24.06,"open":24.34,"volume":14693200},{"timestamp":979309800,"date":"2001-01-12","index":6641,"close":24.53,"high":24.72,"low":24.06,"open":24.72,"volume":8350600}],"post":[{"timestamp":979655400,"date":"2001-01-16","index":6642,"close":25.47,"high":25.66,"low":23.81,"open":24.13,"volume":21287800},{"timestamp":979741800,"date":"2001-01-17","index":6643,"close":24.78,"high":25.47,"low":24.66,"open":25.47,"volume":16560800},{"timestamp":979828200,"date":"2001-01-18","index":6644,"close":24.47,"high":24.81,"low":24.13,"open":24.75,"volume":11780000},{"timestamp":979914600,"date":"2001-01-19","index":6645,"close":24.59,"high":24.97,"low":24.16,"open":24.75,"volume":11225800},{"timestamp":980173800,"date":"2001-01-22","index":6646,"close":25.19,"high":25.44,"low":24.63,"open":24.88,"volume":8684000},{"timestamp":980260200,"date":"2001-01-23","index":6647,"close":25.19,"high":25.34,"low":24.78,"open":24.88,"volume":8757400},{"timestamp":980346600,"date":"2001-01-24","index":6648,"close":25.53,"high":25.66,"low":24.69,"open":25,"volume":11042200},{"timestamp":980433000,"date":"2001-01-25","index":6649,"close":25.75,"high":26.19,"low":25.16,"open":25.56,"volume":8711400},{"timestamp":980519400,"date":"2001-01-26","index":6650,"close":26.59,"high":26.91,"low":25.56,"open":25.63,"volume":11745400},{"timestamp":980778600,"date":"2001-01-29","index":6651,"close":27.01,"high":27.21,"low":26.35,"open":27,"volume":13714000},{"timestamp":980865000,"date":"2001-01-30","index":6652,"close":27.74,"high":27.97,"low":26.75,"open":27.1,"volume":15187000}]}]
+[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":0.77,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":0.8,"reported":0.83,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":12541,"close":39.77,"high":40.06,"low":39.32,"open":39.74,"volume":52028200},{"timestamp":1719840600,"date":"2024-07-01","index":12542,"close":40.01,"high":40.34,"low":39.67,"open":39.91,"volume":26770500},{"timestamp":1719927000,"date":"2024-07-02","index":12543,"close":40.93,"high":40.96,"low":39.96,"open":40,"volume":35626100},{"timestamp":1720013400,"date":"2024-07-03","index":12544,"close":40.9,"high":41.2,"low":40.75,"open":41.02,"volume":17100700},{"timestamp":1720186200,"date":"2024-07-05","index":12545,"close":40.41,"high":40.96,"low":40.29,"open":40.93,"volume":23489000},{"timestamp":1720445400,"date":"2024-07-08","index":12546,"close":40.62,"high":41.04,"low":40.43,"open":40.6,"volume":26728500},{"timestamp":1720531800,"date":"2024-07-09","index":12547,"close":41.42,"high":41.83,"low":40.6,"open":40.76,"volume":34697200},{"timestamp":1720618200,"date":"2024-07-10","index":12548,"close":41.74,"high":41.76,"low":41.07,"open":41.28,"volume":25333400},{"timestamp":1720704600,"date":"2024-07-11","index":12549,"close":41.81,"high":41.9,"low":41.39,"open":41.77,"volume":33824600},{"timestamp":1720791000,"date":"2024-07-12","index":12550,"close":41.59,"high":41.92,"low":41.09,"open":41.49,"volume":31856600},{"timestamp":1721050200,"date":"2024-07-15","index":12551,"close":41.89,"high":42.23,"low":41.7,"open":41.85,"volume":36648100}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":12552,"close":44.13,"high":44.4,"low":42.22,"open":42.52,"volume":75953300},{"timestamp":1721223000,"date":"2024-07-17","index":12553,"close":43.98,"high":44.44,"low":43.65,"open":43.65,"volume":65713600},{"timestamp":1721309400,"date":"2024-07-18","index":12554,"close":43.01,"high":44.24,"low":42.93,"open":43.62,"volume":48549200},{"timestamp":1721395800,"date":"2024-07-19","index":12555,"close":42.9,"high":43.56,"low":42.69,"open":42.86,"volume":43903000},{"timestamp":1721655000,"date":"2024-07-22","index":12556,"close":42.3,"high":42.87,"low":41.96,"open":42.64,"volume":42838300},{"timestamp":1721741400,"date":"2024-07-23","index":12557,"close":42.41,"high":42.78,"low":42.15,"open":42.22,"volume":36705100},{"timestamp":1721827800,"date":"2024-07-24","index":12558,"close":42.19,"high":42.75,"low":42.07,"open":42.28,"volume":36567200},{"timestamp":1721914200,"date":"2024-07-25","index":12559,"close":41.68,"high":42.3,"low":41.66,"open":42.02,"volume":41593900},{"timestamp":1722000600,"date":"2024-07-26","index":12560,"close":41.67,"high":41.96,"low":41.41,"open":41.58,"volume":52049300},{"timestamp":1722259800,"date":"2024-07-29","index":12561,"close":41.09,"high":41.88,"low":40.98,"open":41.78,"volume":37133100},{"timestamp":1722346200,"date":"2024-07-30","index":12562,"close":41.28,"high":41.89,"low":40.81,"open":41.05,"volume":44163200}]},{"date":"2024-04-16","estimated":0.76,"reported":0.83,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12479,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12480,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12481,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12482,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12483,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12484,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12485,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12486,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12487,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12488,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12489,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12490,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12491,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12492,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12493,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12494,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12495,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12496,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12497,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12498,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12499,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12500,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800}]},{"date":"2024-01-12","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12415,"close":33.84,"high":33.95,"low":33.66,"open":33.8,"volume":24498600},{"timestamp":1703773800,"date":"2023-12-28","index":12416,"close":33.88,"high":33.97,"low":33.77,"open":33.82,"volume":21799600},{"timestamp":1703860200,"date":"2023-12-29","index":12417,"close":33.67,"high":33.99,"low":33.55,"open":33.94,"volume":28037800},{"timestamp":1704205800,"date":"2024-01-02","index":12418,"close":33.9,"high":34.07,"low":33.27,"open":33.39,"volume":36668600},{"timestamp":1704292200,"date":"2024-01-03","index":12419,"close":33.53,"high":33.77,"low":33.24,"open":33.65,"volume":45988700},{"timestamp":1704378600,"date":"2024-01-04","index":12420,"close":33.8,"high":34.31,"low":33.54,"open":33.57,"volume":39834600},{"timestamp":1704465000,"date":"2024-01-05","index":12421,"close":34.43,"high":34.69,"low":33.71,"open":33.8,"volume":49228900},{"timestamp":1704724200,"date":"2024-01-08","index":12422,"close":34.16,"high":34.3,"low":33.64,"open":34.3,"volume":40253900},{"timestamp":1704810600,"date":"2024-01-09","index":12423,"close":33.63,"high":33.84,"low":33.51,"open":33.82,"volume":39268800},{"timestamp":1704897000,"date":"2024-01-10","index":12424,"close":33.6,"high":33.63,"low":33.24,"open":33.5,"volume":34904000},{"timestamp":1704983400,"date":"2024-01-11","index":12425,"close":33.15,"high":33.5,"low":32.78,"open":33.36,"volume":48790600}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12426,"close":32.8,"high":33.19,"low":31.96,"open":32.25,"volume":74320300},{"timestamp":1705415400,"date":"2024-01-16","index":12427,"close":32.12,"high":32.51,"low":31.82,"open":32.41,"volume":58420800},{"timestamp":1705501800,"date":"2024-01-17","index":12428,"close":31.8,"high":31.99,"low":31.27,"open":31.72,"volume":48811300},{"timestamp":1705588200,"date":"2024-01-18","index":12429,"close":31.73,"high":31.77,"low":31.4,"open":31.75,"volume":35484400},{"timestamp":1705674600,"date":"2024-01-19","index":12430,"close":32.22,"high":32.23,"low":31.57,"open":31.8,"volume":49331400},{"timestamp":1705933800,"date":"2024-01-22","index":12431,"close":32.55,"high":32.99,"low":32.32,"open":32.36,"volume":43903400},{"timestamp":1706020200,"date":"2024-01-23","index":12432,"close":32.77,"high":32.82,"low":32.39,"open":32.54,"volume":30003400},{"timestamp":1706106600,"date":"2024-01-24","index":12433,"close":32.98,"high":33.34,"low":32.91,"open":33.03,"volume":36403900},{"timestamp":1706193000,"date":"2024-01-25","index":12434,"close":33.39,"high":33.45,"low":32.83,"open":33.21,"volume":46204000},{"timestamp":1706279400,"date":"2024-01-26","index":12435,"close":33.43,"high":33.67,"low":33.32,"open":33.4,"volume":30839800},{"timestamp":1706538600,"date":"2024-01-29","index":12436,"close":33.61,"high":33.65,"low":33.24,"open":33.4,"volume":30269300}]},{"date":"2023-10-17","estimated":0.82,"reported":0.9,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12355,"close":26.7,"high":27.36,"low":26.58,"open":27.27,"volume":50388600},{"timestamp":1696339800,"date":"2023-10-03","index":12356,"close":25.91,"high":26.52,"low":25.82,"open":26.49,"volume":62144500},{"timestamp":1696426200,"date":"2023-10-04","index":12357,"close":25.94,"high":26.01,"low":25.58,"open":25.88,"volume":55696400},{"timestamp":1696512600,"date":"2023-10-05","index":12358,"close":26.06,"high":26.09,"low":25.56,"open":25.78,"volume":49044100},{"timestamp":1696599000,"date":"2023-10-06","index":12359,"close":26.07,"high":26.23,"low":25.47,"open":25.77,"volume":58120700},{"timestamp":1696858200,"date":"2023-10-09","index":12360,"close":26.31,"high":26.36,"low":25.72,"open":25.76,"volume":39953700},{"timestamp":1696944600,"date":"2023-10-10","index":12361,"close":27.01,"high":27.3,"low":26.57,"open":26.61,"volume":51960100},{"timestamp":1697031000,"date":"2023-10-11","index":12362,"close":27.02,"high":27.44,"low":26.9,"open":27.17,"volume":38508200},{"timestamp":1697117400,"date":"2023-10-12","index":12363,"close":26.9,"high":27.08,"low":26.61,"open":26.97,"volume":44249800},{"timestamp":1697203800,"date":"2023-10-13","index":12364,"close":26.76,"high":27.72,"low":26.52,"open":27.43,"volume":55089700},{"timestamp":1697463000,"date":"2023-10-16","index":12365,"close":26.99,"high":27.18,"low":26.77,"open":27.16,"volume":56817500}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12366,"close":27.62,"high":27.87,"low":26.72,"open":27.05,"volume":95344200},{"timestamp":1697635800,"date":"2023-10-18","index":12367,"close":27.31,"high":28.04,"low":27.21,"open":27.54,"volume":68371100},{"timestamp":1697722200,"date":"2023-10-19","index":12368,"close":26.96,"high":27.78,"low":26.88,"open":27.25,"volume":58611000},{"timestamp":1697808600,"date":"2023-10-20","index":12369,"close":26.31,"high":26.94,"low":26.24,"open":26.8,"volume":62029800},{"timestamp":1698067800,"date":"2023-10-23","index":12370,"close":25.57,"high":26.21,"low":25.52,"open":26.13,"volume":59857200},{"timestamp":1698154200,"date":"2023-10-24","index":12371,"close":25.47,"high":25.87,"low":25.4,"open":25.74,"volume":55975700},{"timestamp":1698240600,"date":"2023-10-25","index":12372,"close":25.55,"high":25.65,"low":25.18,"open":25.38,"volume":45522400},{"timestamp":1698327000,"date":"2023-10-26","index":12373,"close":26.12,"high":26.36,"low":25.44,"open":25.49,"volume":60921000},{"timestamp":1698413400,"date":"2023-10-27","index":12374,"close":25.17,"high":26.07,"low":24.96,"open":26.07,"volume":64709300},{"timestamp":1698672600,"date":"2023-10-30","index":12375,"close":25.69,"high":25.78,"low":25.28,"open":25.32,"volume":41891900},{"timestamp":1698759000,"date":"2023-10-31","index":12376,"close":26.34,"high":26.38,"low":25.72,"open":25.74,"volume":50106700}]},{"date":"2023-07-18","estimated":0.84,"reported":0.88,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":12291,"close":28.69,"high":29.11,"low":28.67,"open":28.94,"volume":50370700},{"timestamp":1688391000,"date":"2023-07-03","index":12292,"close":29.2,"high":29.35,"low":28.65,"open":28.7,"volume":30995800},{"timestamp":1688563800,"date":"2023-07-05","index":12293,"close":29.08,"high":29.42,"low":28.95,"open":29.14,"volume":37492000},{"timestamp":1688650200,"date":"2023-07-06","index":12294,"close":28.28,"high":28.82,"low":28.1,"open":28.8,"volume":52098000},{"timestamp":1688736600,"date":"2023-07-07","index":12295,"close":28.53,"high":28.82,"low":28.29,"open":28.3,"volume":34231500},{"timestamp":1688995800,"date":"2023-07-10","index":12296,"close":28.66,"high":28.85,"low":28.47,"open":28.59,"volume":36086000},{"timestamp":1689082200,"date":"2023-07-11","index":12297,"close":29.02,"high":29.08,"low":28.42,"open":28.66,"volume":40978700},{"timestamp":1689168600,"date":"2023-07-12","index":12298,"close":29.36,"high":29.89,"low":29.27,"open":29.51,"volume":41855500},{"timestamp":1689255000,"date":"2023-07-13","index":12299,"close":29.67,"high":29.87,"low":29.41,"open":29.52,"volume":39589000},{"timestamp":1689341400,"date":"2023-07-14","index":12300,"close":29.11,"high":30.1,"low":29.05,"open":30,"volume":58660500},{"timestamp":1689600600,"date":"2023-07-17","index":12301,"close":29.4,"high":29.56,"low":29.12,"open":29.15,"volume":49477200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":12302,"close":30.7,"high":30.86,"low":29.92,"open":30,"volume":98253800},{"timestamp":1689773400,"date":"2023-07-19","index":12303,"close":31.53,"high":31.7,"low":30.69,"open":30.89,"volume":70619800},{"timestamp":1689859800,"date":"2023-07-20","index":12304,"close":31.69,"high":31.8,"low":31.26,"open":31.33,"volume":42128800},{"timestamp":1689946200,"date":"2023-07-21","index":12305,"close":31.98,"high":32.11,"low":31.42,"open":31.87,"volume":70813600},{"timestamp":1690205400,"date":"2023-07-24","index":12306,"close":32.65,"high":32.85,"low":31.98,"open":32,"volume":64548600},{"timestamp":1690291800,"date":"2023-07-25","index":12307,"close":32.15,"high":32.79,"low":32.07,"open":32.76,"volume":51208800},{"timestamp":1690378200,"date":"2023-07-26","index":12308,"close":32.41,"high":32.54,"low":32.15,"open":32.24,"volume":41814600},{"timestamp":1690464600,"date":"2023-07-27","index":12309,"close":31.95,"high":32.74,"low":31.82,"open":32.43,"volume":45529500},{"timestamp":1690551000,"date":"2023-07-28","index":12310,"close":31.9,"high":32.16,"low":31.71,"open":32.15,"volume":33296500},{"timestamp":1690810200,"date":"2023-07-31","index":12311,"close":32,"high":32.25,"low":31.78,"open":31.9,"volume":29093400},{"timestamp":1690896600,"date":"2023-08-01","index":12312,"close":31.62,"high":31.94,"low":31.42,"open":31.84,"volume":32712000}]},{"date":"2023-04-18","estimated":0.82,"reported":0.94,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12229,"close":28.6,"high":28.68,"low":28.26,"open":28.62,"volume":56482100},{"timestamp":1680528600,"date":"2023-04-03","index":12230,"close":28.59,"high":28.98,"low":28.33,"open":28.64,"volume":51996800},{"timestamp":1680615000,"date":"2023-04-04","index":12231,"close":27.98,"high":28.65,"low":27.66,"open":28.55,"volume":56233300},{"timestamp":1680701400,"date":"2023-04-05","index":12232,"close":27.64,"high":27.91,"low":27.46,"open":27.66,"volume":47799400},{"timestamp":1680787800,"date":"2023-04-06","index":12233,"close":27.84,"high":28.01,"low":27.62,"open":27.72,"volume":41216600},{"timestamp":1681133400,"date":"2023-04-10","index":12234,"close":27.94,"high":28.1,"low":27.65,"open":27.67,"volume":40572700},{"timestamp":1681219800,"date":"2023-04-11","index":12235,"close":28.71,"high":28.75,"low":27.96,"open":28.02,"volume":58761200},{"timestamp":1681306200,"date":"2023-04-12","index":12236,"close":28.48,"high":29.01,"low":28.37,"open":28.68,"volume":44313300},{"timestamp":1681392600,"date":"2023-04-13","index":12237,"close":28.56,"high":28.64,"low":28.24,"open":28.56,"volume":52261400},{"timestamp":1681479000,"date":"2023-04-14","index":12238,"close":29.52,"high":29.87,"low":29.25,"open":29.3,"volume":81110800},{"timestamp":1681738200,"date":"2023-04-17","index":12239,"close":30.37,"high":30.41,"low":29.4,"open":29.77,"volume":83704400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12240,"close":30.56,"high":30.93,"low":29.8,"open":30.8,"volume":114498800},{"timestamp":1681911000,"date":"2023-04-19","index":12241,"close":30.06,"high":30.2,"low":29.79,"open":30.13,"volume":65594200},{"timestamp":1681997400,"date":"2023-04-20","index":12242,"close":29.9,"high":30.23,"low":29.77,"open":29.84,"volume":43193800},{"timestamp":1682083800,"date":"2023-04-21","index":12243,"close":29.87,"high":29.98,"low":29.41,"open":29.75,"volume":44759000},{"timestamp":1682343000,"date":"2023-04-24","index":12244,"close":29.76,"high":29.9,"low":29.59,"open":29.79,"volume":28020300},{"timestamp":1682429400,"date":"2023-04-25","index":12245,"close":28.84,"high":29.53,"low":28.82,"open":29.45,"volume":49718800},{"timestamp":1682515800,"date":"2023-04-26","index":12246,"close":28.44,"high":28.94,"low":28.3,"open":28.76,"volume":45848400},{"timestamp":1682602200,"date":"2023-04-27","index":12247,"close":28.89,"high":29.08,"low":28.52,"open":28.52,"volume":33060100},{"timestamp":1682688600,"date":"2023-04-28","index":12248,"close":29.28,"high":29.43,"low":28.51,"open":28.53,"volume":45532800},{"timestamp":1682947800,"date":"2023-05-01","index":12249,"close":29.04,"high":29.54,"low":29,"open":29.5,"volume":34076800},{"timestamp":1683034200,"date":"2023-05-02","index":12250,"close":28.16,"high":28.86,"low":27.71,"open":28.85,"volume":70797700}]},{"date":"2023-01-13","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12165,"close":32.77,"high":32.97,"low":32.53,"open":32.57,"volume":30541000},{"timestamp":1672324200,"date":"2022-12-29","index":12166,"close":33.14,"high":33.16,"low":32.75,"open":32.89,"volume":22252900},{"timestamp":1672410600,"date":"2022-12-30","index":12167,"close":33.12,"high":33.3,"low":32.86,"open":33.1,"volume":28198900},{"timestamp":1672756200,"date":"2023-01-03","index":12168,"close":33.51,"high":34.09,"low":33.21,"open":33.23,"volume":35221500},{"timestamp":1672842600,"date":"2023-01-04","index":12169,"close":34.14,"high":34.82,"low":33.83,"open":33.9,"volume":41998500},{"timestamp":1672929000,"date":"2023-01-05","index":12170,"close":34.07,"high":34.14,"low":33.58,"open":33.92,"volume":34177000},{"timestamp":1673015400,"date":"2023-01-06","index":12171,"close":34.41,"high":34.58,"low":33.54,"open":34.09,"volume":34068700},{"timestamp":1673274600,"date":"2023-01-09","index":12172,"close":33.89,"high":34.76,"low":33.71,"open":34.75,"volume":43818800},{"timestamp":1673361000,"date":"2023-01-10","index":12173,"close":34.12,"high":34.27,"low":33.64,"open":33.74,"volume":35096000},{"timestamp":1673447400,"date":"2023-01-11","index":12174,"close":34.38,"high":34.44,"low":34,"open":34.12,"volume":36783700},{"timestamp":1673533800,"date":"2023-01-12","index":12175,"close":34.47,"high":34.87,"low":34.36,"open":34.6,"volume":44230400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12176,"close":35.23,"high":35.39,"low":33.09,"open":34.2,"volume":89667800},{"timestamp":1673965800,"date":"2023-01-17","index":12177,"close":34.52,"high":34.83,"low":34.15,"open":34.69,"volume":56458400},{"timestamp":1674052200,"date":"2023-01-18","index":12178,"close":33.72,"high":34.34,"low":33.51,"open":34.33,"volume":54517800},{"timestamp":1674138600,"date":"2023-01-19","index":12179,"close":33.23,"high":33.55,"low":32.89,"open":33.28,"volume":42707100},{"timestamp":1674225000,"date":"2023-01-20","index":12180,"close":33.85,"high":33.89,"low":33.09,"open":33.3,"volume":45004400},{"timestamp":1674484200,"date":"2023-01-23","index":12181,"close":34.32,"high":34.51,"low":33.75,"open":33.81,"volume":33683300},{"timestamp":1674570600,"date":"2023-01-24","index":12182,"close":34.57,"high":34.79,"low":33.95,"open":34.22,"volume":26716700},{"timestamp":1674657000,"date":"2023-01-25","index":12183,"close":34.87,"high":34.96,"low":34.25,"open":34.3,"volume":28859700},{"timestamp":1674743400,"date":"2023-01-26","index":12184,"close":35.34,"high":35.35,"low":34.79,"open":35.05,"volume":30035500},{"timestamp":1674829800,"date":"2023-01-27","index":12185,"close":35.45,"high":35.78,"low":35.27,"open":35.44,"volume":29964900},{"timestamp":1675089000,"date":"2023-01-30","index":12186,"close":35.3,"high":35.56,"low":35.18,"open":35.21,"volume":27353500}]},{"date":"2022-10-17","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":12104,"close":30.2,"high":31.19,"low":30.17,"open":30.76,"volume":42294100},{"timestamp":1664803800,"date":"2022-10-03","index":12105,"close":31.09,"high":31.28,"low":30.2,"open":30.59,"volume":34591700},{"timestamp":1664890200,"date":"2022-10-04","index":12106,"close":32.38,"high":32.52,"low":31.66,"open":31.72,"volume":39758700},{"timestamp":1664976600,"date":"2022-10-05","index":12107,"close":31.92,"high":32.03,"low":31.45,"open":31.54,"volume":35791100},{"timestamp":1665063000,"date":"2022-10-06","index":12108,"close":31.46,"high":31.88,"low":31.36,"open":31.6,"volume":40891900},{"timestamp":1665149400,"date":"2022-10-07","index":12109,"close":30.75,"high":31.24,"low":30.53,"open":31.17,"volume":52304600},{"timestamp":1665408600,"date":"2022-10-10","index":12110,"close":30.66,"high":31.05,"low":30.35,"open":30.9,"volume":37669100},{"timestamp":1665495000,"date":"2022-10-11","index":12111,"close":29.77,"high":30.47,"low":29.57,"open":30.37,"volume":58124000},{"timestamp":1665581400,"date":"2022-10-12","index":12112,"close":29.86,"high":30.31,"low":29.48,"open":29.64,"volume":36137900},{"timestamp":1665667800,"date":"2022-10-13","index":12113,"close":31.69,"high":31.77,"low":29.31,"open":29.41,"volume":67671000},{"timestamp":1665754200,"date":"2022-10-14","index":12114,"close":31.7,"high":32.63,"low":31.57,"open":31.81,"volume":58108500}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":12115,"close":33.62,"high":33.87,"low":32.87,"open":33.36,"volume":88896800},{"timestamp":1666099800,"date":"2022-10-18","index":12116,"close":34.88,"high":35.36,"low":34.28,"open":34.98,"volume":81937900},{"timestamp":1666186200,"date":"2022-10-19","index":12117,"close":33.92,"high":34.83,"low":33.77,"open":34.58,"volume":43139900},{"timestamp":1666272600,"date":"2022-10-20","index":12118,"close":33.7,"high":34.63,"low":33.59,"open":33.98,"volume":39549100},{"timestamp":1666359000,"date":"2022-10-21","index":12119,"close":34.95,"high":35.04,"low":33.56,"open":33.56,"volume":54870300},{"timestamp":1666618200,"date":"2022-10-24","index":12120,"close":35.07,"high":35.26,"low":34.71,"open":35.11,"volume":33765600},{"timestamp":1666704600,"date":"2022-10-25","index":12121,"close":35.39,"high":35.58,"low":34.53,"open":34.74,"volume":37132300},{"timestamp":1666791000,"date":"2022-10-26","index":12122,"close":35.7,"high":36.09,"low":35.35,"open":35.42,"volume":41104600},{"timestamp":1666877400,"date":"2022-10-27","index":12123,"close":35.87,"high":36.37,"low":35.77,"open":36.15,"volume":35261900},{"timestamp":1666963800,"date":"2022-10-28","index":12124,"close":36.18,"high":36.3,"low":35.64,"open":36.04,"volume":31659100},{"timestamp":1667223000,"date":"2022-10-31","index":12125,"close":36.04,"high":36.33,"low":35.81,"open":36,"volume":32565500}]},{"date":"2022-07-18","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12040,"close":31.13,"high":31.55,"low":30.64,"open":31.17,"volume":46312300},{"timestamp":1656682200,"date":"2022-07-01","index":12041,"close":31.56,"high":31.67,"low":30.63,"open":30.98,"volume":40236100},{"timestamp":1657027800,"date":"2022-07-05","index":12042,"close":31.24,"high":31.24,"low":30.45,"open":30.8,"volume":47411800},{"timestamp":1657114200,"date":"2022-07-06","index":12043,"close":30.98,"high":31.25,"low":30.64,"open":31.01,"volume":35933700},{"timestamp":1657200600,"date":"2022-07-07","index":12044,"close":31.86,"high":32.01,"low":31.47,"open":31.5,"volume":40137900},{"timestamp":1657287000,"date":"2022-07-08","index":12045,"close":31.79,"high":32.25,"low":31.56,"open":32.01,"volume":31153800},{"timestamp":1657546200,"date":"2022-07-11","index":12046,"close":31.46,"high":31.79,"low":31.29,"open":31.55,"volume":29311900},{"timestamp":1657632600,"date":"2022-07-12","index":12047,"close":31.36,"high":32.03,"low":30.98,"open":31.02,"volume":39527000},{"timestamp":1657719000,"date":"2022-07-13","index":12048,"close":30.84,"high":31.15,"low":30.4,"open":31.07,"volume":44153700},{"timestamp":1657805400,"date":"2022-07-14","index":12049,"close":30.13,"high":30.22,"low":29.67,"open":30.09,"volume":51707800},{"timestamp":1657891800,"date":"2022-07-15","index":12050,"close":32.25,"high":32.63,"low":30.61,"open":30.65,"volume":77801700}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12051,"close":32.26,"high":33.38,"low":32.1,"open":33.08,"volume":56382900},{"timestamp":1658237400,"date":"2022-07-19","index":12052,"close":33.35,"high":33.62,"low":32.68,"open":32.9,"volume":46874900},{"timestamp":1658323800,"date":"2022-07-20","index":12053,"close":33.36,"high":33.45,"low":32.95,"open":33.18,"volume":35514900},{"timestamp":1658410200,"date":"2022-07-21","index":12054,"close":33.65,"high":33.67,"low":32.95,"open":33.09,"volume":31244000},{"timestamp":1658496600,"date":"2022-07-22","index":12055,"close":33.43,"high":33.94,"low":33.09,"open":33.6,"volume":27115400},{"timestamp":1658755800,"date":"2022-07-25","index":12056,"close":33.73,"high":33.98,"low":33.44,"open":33.78,"volume":30381000},{"timestamp":1658842200,"date":"2022-07-26","index":12057,"close":33.05,"high":33.78,"low":32.96,"open":33.41,"volume":30645700},{"timestamp":1658928600,"date":"2022-07-27","index":12058,"close":33.59,"high":33.77,"low":32.95,"open":33.24,"volume":30344800},{"timestamp":1659015000,"date":"2022-07-28","index":12059,"close":33.32,"high":33.75,"low":32.9,"open":33.5,"volume":40176500},{"timestamp":1659101400,"date":"2022-07-29","index":12060,"close":33.81,"high":33.94,"low":33.35,"open":33.47,"volume":48152500},{"timestamp":1659360600,"date":"2022-08-01","index":12061,"close":33.71,"high":33.89,"low":33.22,"open":33.62,"volume":32336700}]},{"date":"2022-04-18","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":11978,"close":41.22,"high":42.89,"low":41.2,"open":42.84,"volume":67902500},{"timestamp":1648819800,"date":"2022-04-01","index":11979,"close":40.9,"high":41.74,"low":40.35,"open":41.69,"volume":61929200},{"timestamp":1649079000,"date":"2022-04-04","index":11980,"close":40.83,"high":41.14,"low":40.16,"open":40.48,"volume":53761700},{"timestamp":1649165400,"date":"2022-04-05","index":11981,"close":40.14,"high":40.76,"low":40.04,"open":40.44,"volume":51781700},{"timestamp":1649251800,"date":"2022-04-06","index":11982,"close":39.7,"high":40.01,"low":39.35,"open":39.74,"volume":54159800},{"timestamp":1649338200,"date":"2022-04-07","index":11983,"close":39.39,"high":39.98,"low":38.85,"open":39.89,"volume":54585000},{"timestamp":1649424600,"date":"2022-04-08","index":11984,"close":39.67,"high":40.1,"low":39.32,"open":39.49,"volume":41018900},{"timestamp":1649683800,"date":"2022-04-11","index":11985,"close":39.59,"high":40.4,"low":39.39,"open":39.48,"volume":34198700},{"timestamp":1649770200,"date":"2022-04-12","index":11986,"close":39.17,"high":40.08,"low":38.85,"open":39.57,"volume":42855300},{"timestamp":1649856600,"date":"2022-04-13","index":11987,"close":38.82,"high":39.01,"low":38.36,"open":38.5,"volume":45484200},{"timestamp":1649943000,"date":"2022-04-14","index":11988,"close":37.57,"high":38.97,"low":37.42,"open":38.49,"volume":79032000}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":11989,"close":38.85,"high":39.31,"low":37.22,"open":37.42,"volume":80080300},{"timestamp":1650375000,"date":"2022-04-19","index":11990,"close":39.57,"high":39.88,"low":39.11,"open":39.21,"volume":53714200},{"timestamp":1650461400,"date":"2022-04-20","index":11991,"close":39.66,"high":40.37,"low":39.61,"open":40.15,"volume":47064300},{"timestamp":1650547800,"date":"2022-04-21","index":11992,"close":38.91,"high":40.21,"low":38.62,"open":40,"volume":46245900},{"timestamp":1650634200,"date":"2022-04-22","index":11993,"close":37.56,"high":38.85,"low":37.5,"open":38.81,"volume":50409800},{"timestamp":1650893400,"date":"2022-04-25","index":11994,"close":37.29,"high":37.4,"low":35.93,"open":36.89,"volume":64301100},{"timestamp":1650979800,"date":"2022-04-26","index":11995,"close":36.45,"high":37.54,"low":36.42,"open":36.88,"volume":44809900},{"timestamp":1651066200,"date":"2022-04-27","index":11996,"close":36.25,"high":36.91,"low":36.17,"open":36.27,"volume":39824900},{"timestamp":1651152600,"date":"2022-04-28","index":11997,"close":36.81,"high":36.95,"low":36.16,"open":36.73,"volume":39567800},{"timestamp":1651239000,"date":"2022-04-29","index":11998,"close":35.68,"high":37.13,"low":35.54,"open":36.75,"volume":47385200},{"timestamp":1651498200,"date":"2022-05-02","index":11999,"close":36.14,"high":36.28,"low":35.4,"open":36.03,"volume":46652200}]},{"date":"2022-01-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":11917,"close":46.18,"high":46.49,"low":44.98,"open":45.09,"volume":58587900},{"timestamp":1641306600,"date":"2022-01-04","index":11918,"close":47.99,"high":48.43,"low":47.04,"open":47.06,"volume":74606700},{"timestamp":1641393000,"date":"2022-01-05","index":11919,"close":47.18,"high":48.37,"low":47.16,"open":48.14,"volume":57791600},{"timestamp":1641479400,"date":"2022-01-06","index":11920,"close":48.13,"high":48.16,"low":47.19,"open":47.98,"volume":52040900},{"timestamp":1641565800,"date":"2022-01-07","index":11921,"close":49.18,"high":49.31,"low":48.06,"open":48.15,"volume":59082600},{"timestamp":1641825000,"date":"2022-01-10","index":11922,"close":48.93,"high":50.08,"low":48.34,"open":49.91,"volume":66839500},{"timestamp":1641911400,"date":"2022-01-11","index":11923,"close":49.21,"high":49.25,"low":48.64,"open":48.99,"volume":40454400},{"timestamp":1641997800,"date":"2022-01-12","index":11924,"close":48.86,"high":49.38,"low":48.68,"open":49.17,"volume":41378000},{"timestamp":1642084200,"date":"2022-01-13","index":11925,"close":48.76,"high":49.49,"low":48.63,"open":48.92,"volume":46337500},{"timestamp":1642170600,"date":"2022-01-14","index":11926,"close":47.91,"high":48.23,"low":47.19,"open":47.52,"volume":72953300},{"timestamp":1642516200,"date":"2022-01-18","index":11927,"close":46.26,"high":47.92,"low":46.05,"open":47.85,"volume":65877400}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":11928,"close":46.44,"high":48.58,"low":46.35,"open":48.39,"volume":84451800},{"timestamp":1642689000,"date":"2022-01-20","index":11929,"close":45.75,"high":47.05,"low":45.66,"open":46.69,"volume":46265300},{"timestamp":1642775400,"date":"2022-01-21","index":11930,"close":44.92,"high":46.02,"low":44.66,"open":45.57,"volume":71303600},{"timestamp":1643034600,"date":"2022-01-24","index":11931,"close":44.55,"high":44.69,"low":42.59,"open":43.9,"volume":90672700},{"timestamp":1643121000,"date":"2022-01-25","index":11932,"close":45.43,"high":45.57,"low":43.83,"open":44.29,"volume":73555300},{"timestamp":1643207400,"date":"2022-01-26","index":11933,"close":45.9,"high":46.46,"low":45.26,"open":45.78,"volume":63735800},{"timestamp":1643293800,"date":"2022-01-27","index":11934,"close":45.47,"high":46.75,"low":45.09,"open":46.37,"volume":63402400},{"timestamp":1643380200,"date":"2022-01-28","index":11935,"close":45.87,"high":45.89,"low":44.45,"open":45.33,"volume":51048300},{"timestamp":1643639400,"date":"2022-01-31","index":11936,"close":46.14,"high":46.27,"low":45.22,"open":45.52,"volume":44793700},{"timestamp":1643725800,"date":"2022-02-01","index":11937,"close":46.94,"high":47.1,"low":45.9,"open":46.21,"volume":40326600},{"timestamp":1643812200,"date":"2022-02-02","index":11938,"close":46.89,"high":46.96,"low":46.3,"open":46.72,"volume":41125600}]},{"date":"2021-10-14","estimated":0.71,"reported":0.85,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11851,"close":43.07,"high":43.32,"low":42.74,"open":43.18,"volume":44260200},{"timestamp":1633008600,"date":"2021-09-30","index":11852,"close":42.45,"high":43.35,"low":42.23,"open":43.35,"volume":47410800},{"timestamp":1633095000,"date":"2021-10-01","index":11853,"close":43.08,"high":43.43,"low":42.39,"open":42.48,"volume":40987100},{"timestamp":1633354200,"date":"2021-10-04","index":11854,"close":43.34,"high":44.07,"low":43.07,"open":43.11,"volume":48273400},{"timestamp":1633440600,"date":"2021-10-05","index":11855,"close":44.22,"high":44.75,"low":43.67,"open":43.77,"volume":54070700},{"timestamp":1633527000,"date":"2021-10-06","index":11856,"close":44.24,"high":44.29,"low":43.55,"open":43.85,"volume":47031700},{"timestamp":1633613400,"date":"2021-10-07","index":11857,"close":44.12,"high":44.87,"low":44.03,"open":44.79,"volume":46258800},{"timestamp":1633699800,"date":"2021-10-08","index":11858,"close":44.34,"high":44.81,"low":43.92,"open":44.07,"volume":39389400},{"timestamp":1633959000,"date":"2021-10-11","index":11859,"close":43.78,"high":44.81,"low":43.75,"open":44.6,"volume":36283500},{"timestamp":1634045400,"date":"2021-10-12","index":11860,"close":43.54,"high":44,"low":43.27,"open":43.67,"volume":36898300},{"timestamp":1634131800,"date":"2021-10-13","index":11861,"close":43.14,"high":43.64,"low":42.33,"open":43.55,"volume":43908000}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11862,"close":45.07,"high":45.1,"low":43.48,"open":44.37,"volume":82201000},{"timestamp":1634304600,"date":"2021-10-15","index":11863,"close":46.37,"high":46.67,"low":45.36,"open":45.77,"volume":64264900},{"timestamp":1634563800,"date":"2021-10-18","index":11864,"close":46.28,"high":46.89,"low":46.03,"open":46.29,"volume":49542500},{"timestamp":1634650200,"date":"2021-10-19","index":11865,"close":46.48,"high":46.63,"low":46.2,"open":46.5,"volume":32515500},{"timestamp":1634736600,"date":"2021-10-20","index":11866,"close":47.09,"high":47.24,"low":46.05,"open":46.49,"volume":40411000},{"timestamp":1634823000,"date":"2021-10-21","index":11867,"close":46.83,"high":47.48,"low":46.61,"open":47.1,"volume":36848600},{"timestamp":1634909400,"date":"2021-10-22","index":11868,"close":47.57,"high":47.62,"low":46.99,"open":46.99,"volume":36225600},{"timestamp":1635168600,"date":"2021-10-25","index":11869,"close":47.51,"high":47.98,"low":47.2,"open":47.8,"volume":31679500},{"timestamp":1635255000,"date":"2021-10-26","index":11870,"close":47.96,"high":48.43,"low":47.44,"open":47.66,"volume":35674800},{"timestamp":1635341400,"date":"2021-10-27","index":11871,"close":47.04,"high":48.17,"low":47.03,"open":47.48,"volume":45790800},{"timestamp":1635427800,"date":"2021-10-28","index":11872,"close":47.78,"high":48,"low":47.3,"open":47.59,"volume":37209600}]},{"date":"2021-07-14","estimated":0.77,"reported":0.8,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11786,"close":41.56,"high":41.58,"low":41.1,"open":41.46,"volume":34416500},{"timestamp":1624973400,"date":"2021-06-29","index":11787,"close":40.89,"high":41.95,"low":40.75,"open":41.63,"volume":38519600},{"timestamp":1625059800,"date":"2021-06-30","index":11788,"close":41.23,"high":41.36,"low":40.72,"open":40.76,"volume":29159800},{"timestamp":1625146200,"date":"2021-07-01","index":11789,"close":41.54,"high":41.7,"low":41.21,"open":41.56,"volume":28045100},{"timestamp":1625232600,"date":"2021-07-02","index":11790,"close":41.15,"high":41.47,"low":41.1,"open":41.37,"volume":28980800},{"timestamp":1625578200,"date":"2021-07-06","index":11791,"close":40.07,"high":40.88,"low":39.87,"open":40.81,"volume":47578700},{"timestamp":1625664600,"date":"2021-07-07","index":11792,"close":39.75,"high":40,"low":39.36,"open":39.57,"volume":43499900},{"timestamp":1625751000,"date":"2021-07-08","index":11793,"close":38.78,"high":39.24,"low":38.48,"open":38.62,"volume":52793100},{"timestamp":1625837400,"date":"2021-07-09","index":11794,"close":40.04,"high":40.24,"low":39.4,"open":39.65,"volume":43887200},{"timestamp":1626096600,"date":"2021-07-12","index":11795,"close":40.63,"high":40.81,"low":39.64,"open":39.79,"volume":42624500},{"timestamp":1626183000,"date":"2021-07-13","index":11796,"close":39.86,"high":40.48,"low":39.58,"open":40.48,"volume":54338100}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11797,"close":38.86,"high":39.55,"low":37.79,"open":39.11,"volume":105651700},{"timestamp":1626355800,"date":"2021-07-15","index":11798,"close":38.83,"high":39.33,"low":38.32,"open":38.39,"volume":54697300},{"timestamp":1626442200,"date":"2021-07-16","index":11799,"close":37.92,"high":39.29,"low":37.59,"open":39.22,"volume":60469700},{"timestamp":1626701400,"date":"2021-07-19","index":11800,"close":36.93,"high":37.25,"low":36.51,"open":36.75,"volume":83251500},{"timestamp":1626787800,"date":"2021-07-20","index":11801,"close":37.69,"high":38.12,"low":36.61,"open":36.86,"volume":59462900},{"timestamp":1626874200,"date":"2021-07-21","index":11802,"close":38.46,"high":38.77,"low":37.98,"open":38.05,"volume":49907400},{"timestamp":1626960600,"date":"2021-07-22","index":11803,"close":37.96,"high":38.4,"low":37.68,"open":38.36,"volume":52715600},{"timestamp":1627047000,"date":"2021-07-23","index":11804,"close":37.7,"high":38.27,"low":37.56,"open":38.2,"volume":48659400},{"timestamp":1627306200,"date":"2021-07-26","index":11805,"close":38.13,"high":38.24,"low":37.66,"open":37.66,"volume":32258000},{"timestamp":1627392600,"date":"2021-07-27","index":11806,"close":37.98,"high":38.24,"low":37.46,"open":37.72,"volume":39121400},{"timestamp":1627479000,"date":"2021-07-28","index":11807,"close":38.13,"high":38.5,"low":37.75,"open":38.19,"volume":43331100}]},{"date":"2021-04-15","estimated":0.66,"reported":0.86,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11724,"close":38.99,"high":39.46,"low":38.63,"open":38.63,"volume":56705900},{"timestamp":1617197400,"date":"2021-03-31","index":11725,"close":38.69,"high":38.99,"low":38.46,"open":38.62,"volume":49270000},{"timestamp":1617283800,"date":"2021-04-01","index":11726,"close":39.49,"high":39.52,"low":38.72,"open":38.83,"volume":65587000},{"timestamp":1617629400,"date":"2021-04-05","index":11727,"close":39.8,"high":40.28,"low":39.6,"open":40,"volume":50328500},{"timestamp":1617715800,"date":"2021-04-06","index":11728,"close":39.69,"high":40.15,"low":39.46,"open":39.53,"volume":42590100},{"timestamp":1617802200,"date":"2021-04-07","index":11729,"close":40.05,"high":40.15,"low":39.59,"open":39.77,"volume":43136400},{"timestamp":1617888600,"date":"2021-04-08","index":11730,"close":39.7,"high":39.85,"low":39.22,"open":39.8,"volume":45285900},{"timestamp":1617975000,"date":"2021-04-09","index":11731,"close":39.99,"high":40.18,"low":39.51,"open":39.91,"volume":45872900},{"timestamp":1618234200,"date":"2021-04-12","index":11732,"close":40.06,"high":40.38,"low":39.85,"open":39.99,"volume":45544600},{"timestamp":1618320600,"date":"2021-04-13","index":11733,"close":39.32,"high":39.82,"low":39.2,"open":39.81,"volume":46770400},{"timestamp":1618407000,"date":"2021-04-14","index":11734,"close":39.88,"high":40.33,"low":38.92,"open":38.98,"volume":52023800}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11735,"close":38.74,"high":39.84,"low":38.05,"open":39.73,"volume":118128900},{"timestamp":1618579800,"date":"2021-04-16","index":11736,"close":39.15,"high":39.42,"low":38.91,"open":39.31,"volume":60633400},{"timestamp":1618839000,"date":"2021-04-19","index":11737,"close":39.17,"high":39.43,"low":39.03,"open":39.39,"volume":42321100},{"timestamp":1618925400,"date":"2021-04-20","index":11738,"close":38.08,"high":39,"low":37.89,"open":39,"volume":50834100},{"timestamp":1619011800,"date":"2021-04-21","index":11739,"close":38.72,"high":38.78,"low":37.41,"open":37.75,"volume":37851800},{"timestamp":1619098200,"date":"2021-04-22","index":11740,"close":38.36,"high":38.77,"low":38.17,"open":38.75,"volume":48093400},{"timestamp":1619184600,"date":"2021-04-23","index":11741,"close":39.18,"high":39.34,"low":38.22,"open":38.32,"volume":48674100},{"timestamp":1619443800,"date":"2021-04-26","index":11742,"close":39.41,"high":39.85,"low":39.28,"open":39.35,"volume":34699800},{"timestamp":1619530200,"date":"2021-04-27","index":11743,"close":39.88,"high":39.92,"low":39.51,"open":39.67,"volume":34304800},{"timestamp":1619616600,"date":"2021-04-28","index":11744,"close":40.03,"high":40.22,"low":39.88,"open":39.93,"volume":34084400},{"timestamp":1619703000,"date":"2021-04-29","index":11745,"close":41.11,"high":41.13,"low":40.46,"open":40.55,"volume":44008700}]},{"date":"2021-01-19","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":11664,"close":30.31,"high":30.39,"low":29.9,"open":30.01,"volume":28716000},{"timestamp":1609770600,"date":"2021-01-04","index":11665,"close":30.03,"high":30.57,"low":29.75,"open":30.46,"volume":51483900},{"timestamp":1609857000,"date":"2021-01-05","index":11666,"close":30.26,"high":30.54,"low":29.91,"open":30.17,"volume":48507000},{"timestamp":1609943400,"date":"2021-01-06","index":11667,"close":32.15,"high":32.62,"low":31.36,"open":31.9,"volume":107002800},{"timestamp":1610029800,"date":"2021-01-07","index":11668,"close":32.86,"high":33.62,"low":32.84,"open":33.31,"volume":74358500},{"timestamp":1610116200,"date":"2021-01-08","index":11669,"close":32.53,"high":33,"low":32.11,"open":32.92,"volume":44641400},{"timestamp":1610375400,"date":"2021-01-11","index":11670,"close":33.07,"high":33.13,"low":31.9,"open":32.09,"volume":51868200},{"timestamp":1610461800,"date":"2021-01-12","index":11671,"close":33.66,"high":33.97,"low":33.2,"open":33.42,"volume":68166200},{"timestamp":1610548200,"date":"2021-01-13","index":11672,"close":33.46,"high":33.68,"low":33.09,"open":33.43,"volume":43172800},{"timestamp":1610634600,"date":"2021-01-14","index":11673,"close":33.99,"high":34.37,"low":33.42,"open":33.48,"volume":48483500},{"timestamp":1610721000,"date":"2021-01-15","index":11674,"close":33.01,"high":33.63,"low":32.7,"open":33.29,"volume":57684300}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":11675,"close":32.77,"high":33.6,"low":32.2,"open":32.5,"volume":78130200},{"timestamp":1611153000,"date":"2021-01-20","index":11676,"close":32.34,"high":32.79,"low":32.16,"open":32.76,"volume":53920000},{"timestamp":1611239400,"date":"2021-01-21","index":11677,"close":31.77,"high":32.48,"low":31.73,"open":32.34,"volume":49626600},{"timestamp":1611325800,"date":"2021-01-22","index":11678,"close":31.55,"high":31.75,"low":31.25,"open":31.36,"volume":45314500},{"timestamp":1611585000,"date":"2021-01-25","index":11679,"close":31.16,"high":31.3,"low":30.57,"open":31.27,"volume":48078400},{"timestamp":1611671400,"date":"2021-01-26","index":11680,"close":30.94,"high":31.43,"low":30.91,"open":31.4,"volume":36373000},{"timestamp":1611757800,"date":"2021-01-27","index":11681,"close":29.83,"high":30.43,"low":29.67,"open":30.31,"volume":63809200},{"timestamp":1611844200,"date":"2021-01-28","index":11682,"close":30.32,"high":30.75,"low":29.92,"open":30.42,"volume":51223300},{"timestamp":1611930600,"date":"2021-01-29","index":11683,"close":29.65,"high":30.5,"low":29.59,"open":30.4,"volume":64019100},{"timestamp":1612189800,"date":"2021-02-01","index":11684,"close":29.96,"high":30.04,"low":29.57,"open":29.87,"volume":40985300},{"timestamp":1612276200,"date":"2021-02-02","index":11685,"close":31.03,"high":31.2,"low":30.54,"open":30.58,"volume":53527000}]},{"date":"2020-10-14","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11599,"close":23.77,"high":23.99,"low":23.53,"open":23.98,"volume":45695200},{"timestamp":1601472600,"date":"2020-09-30","index":11600,"close":24.09,"high":24.32,"low":23.77,"open":23.78,"volume":56226100},{"timestamp":1601559000,"date":"2020-10-01","index":11601,"close":24.1,"high":24.41,"low":23.86,"open":24.27,"volume":44782200},{"timestamp":1601645400,"date":"2020-10-02","index":11602,"close":24.21,"high":24.43,"low":23.57,"open":23.64,"volume":51682100},{"timestamp":1601904600,"date":"2020-10-05","index":11603,"close":24.62,"high":24.71,"low":24.38,"open":24.52,"volume":44396800},{"timestamp":1601991000,"date":"2020-10-06","index":11604,"close":24.37,"high":25.19,"low":24.28,"open":24.92,"volume":67541100},{"timestamp":1602077400,"date":"2020-10-07","index":11605,"close":24.88,"high":25.11,"low":24.6,"open":24.63,"volume":47648000},{"timestamp":1602163800,"date":"2020-10-08","index":11606,"close":25.24,"high":25.3,"low":24.81,"open":24.95,"volume":52080600},{"timestamp":1602250200,"date":"2020-10-09","index":11607,"close":25.36,"high":25.49,"low":25.04,"open":25.34,"volume":44511500},{"timestamp":1602509400,"date":"2020-10-12","index":11608,"close":25.68,"high":25.83,"low":25.24,"open":25.3,"volume":48362900},{"timestamp":1602595800,"date":"2020-10-13","index":11609,"close":24.95,"high":25.68,"low":24.84,"open":25.64,"volume":61186900}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11610,"close":23.62,"high":24.59,"low":23.59,"open":24.35,"volume":127409500},{"timestamp":1602768600,"date":"2020-10-15","index":11611,"close":24.15,"high":24.2,"low":23.48,"open":23.59,"volume":66832400},{"timestamp":1602855000,"date":"2020-10-16","index":11612,"close":24.24,"high":24.35,"low":23.94,"open":24.2,"volume":58357700},{"timestamp":1603114200,"date":"2020-10-19","index":11613,"close":23.72,"high":24.32,"low":23.69,"open":24.3,"volume":51377900},{"timestamp":1603200600,"date":"2020-10-20","index":11614,"close":24.14,"high":24.48,"low":23.88,"open":23.89,"volume":62476400},{"timestamp":1603287000,"date":"2020-10-21","index":11615,"close":24.05,"high":24.34,"low":24.01,"open":24.22,"volume":41564900},{"timestamp":1603373400,"date":"2020-10-22","index":11616,"close":24.87,"high":24.91,"low":24,"open":24.05,"volume":55402000},{"timestamp":1603459800,"date":"2020-10-23","index":11617,"close":24.9,"high":25.26,"low":24.71,"open":25.24,"volume":51007400},{"timestamp":1603719000,"date":"2020-10-26","index":11618,"close":24.54,"high":24.58,"low":24.15,"open":24.47,"volume":59450200},{"timestamp":1603805400,"date":"2020-10-27","index":11619,"close":23.85,"high":24.39,"low":23.81,"open":24.29,"volume":55009300},{"timestamp":1603891800,"date":"2020-10-28","index":11620,"close":23.47,"high":23.66,"low":23.12,"open":23.41,"volume":81942500}]},{"date":"2020-07-16","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11536,"close":23.75,"high":23.91,"low":23.1,"open":23.2,"volume":61716200},{"timestamp":1593610200,"date":"2020-07-01","index":11537,"close":23.26,"high":24.07,"low":23.23,"open":24.03,"volume":57379900},{"timestamp":1593696600,"date":"2020-07-02","index":11538,"close":23.29,"high":23.99,"low":23.22,"open":23.84,"volume":56000200},{"timestamp":1594042200,"date":"2020-07-06","index":11539,"close":23.66,"high":24.08,"low":23.46,"open":23.82,"volume":59589000},{"timestamp":1594128600,"date":"2020-07-07","index":11540,"close":23.01,"high":23.39,"low":22.9,"open":23.38,"volume":60645800},{"timestamp":1594215000,"date":"2020-07-08","index":11541,"close":23.1,"high":23.19,"low":22.7,"open":23.03,"volume":52922600},{"timestamp":1594301400,"date":"2020-07-09","index":11542,"close":22.77,"high":23.16,"low":22.39,"open":22.94,"volume":79385900},{"timestamp":1594387800,"date":"2020-07-10","index":11543,"close":24.02,"high":24.05,"low":22.68,"open":22.71,"volume":81142900},{"timestamp":1594647000,"date":"2020-07-13","index":11544,"close":24.19,"high":24.51,"low":23.86,"open":24.37,"volume":73598100},{"timestamp":1594733400,"date":"2020-07-14","index":11545,"close":24.14,"high":24.15,"low":23.45,"open":23.89,"volume":67423100},{"timestamp":1594819800,"date":"2020-07-15","index":11546,"close":24.6,"high":24.87,"low":24.28,"open":24.76,"volume":57384400}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11547,"close":23.93,"high":24.22,"low":23.54,"open":23.75,"volume":78067100},{"timestamp":1594992600,"date":"2020-07-17","index":11548,"close":23.22,"high":23.98,"low":23.2,"open":23.88,"volume":66659100},{"timestamp":1595251800,"date":"2020-07-20","index":11549,"close":23.58,"high":23.7,"low":23.11,"open":23.19,"volume":61114000},{"timestamp":1595338200,"date":"2020-07-21","index":11550,"close":24.42,"high":24.48,"low":23.69,"open":23.71,"volume":75499300},{"timestamp":1595424600,"date":"2020-07-22","index":11551,"close":24.31,"high":24.33,"low":23.97,"open":24.24,"volume":52193700},{"timestamp":1595511000,"date":"2020-07-23","index":11552,"close":24.54,"high":24.64,"low":24.11,"open":24.52,"volume":61047600},{"timestamp":1595597400,"date":"2020-07-24","index":11553,"close":24.35,"high":24.83,"low":24.27,"open":24.56,"volume":50217600},{"timestamp":1595856600,"date":"2020-07-27","index":11554,"close":24.14,"high":24.27,"low":23.88,"open":24.22,"volume":54721300},{"timestamp":1595943000,"date":"2020-07-28","index":11555,"close":24.36,"high":24.56,"low":24.08,"open":24.13,"volume":48406500},{"timestamp":1596029400,"date":"2020-07-29","index":11556,"close":25.27,"high":25.29,"low":24.19,"open":24.36,"volume":71393500},{"timestamp":1596115800,"date":"2020-07-30","index":11557,"close":24.84,"high":24.95,"low":24.35,"open":24.72,"volume":61755900}]},{"date":"2020-04-15","estimated":0.46,"reported":0.37,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":11472,"close":22.04,"high":22.35,"low":21.27,"open":21.65,"volume":80449100},{"timestamp":1585661400,"date":"2020-03-31","index":11473,"close":21.23,"high":22.49,"low":20.96,"open":21.82,"volume":95213700},{"timestamp":1585747800,"date":"2020-04-01","index":11474,"close":19.77,"high":20.35,"low":19.51,"open":19.93,"volume":83961300},{"timestamp":1585834200,"date":"2020-04-02","index":11475,"close":20.57,"high":20.79,"low":19.59,"open":19.65,"volume":70007400},{"timestamp":1585920600,"date":"2020-04-03","index":11476,"close":20.03,"high":20.74,"low":19.68,"open":20.4,"volume":68293500},{"timestamp":1586179800,"date":"2020-04-06","index":11477,"close":21.39,"high":21.6,"low":20.81,"open":21.03,"volume":97766200},{"timestamp":1586266200,"date":"2020-04-07","index":11478,"close":22.14,"high":22.88,"low":21.85,"open":22.8,"volume":94560300},{"timestamp":1586352600,"date":"2020-04-08","index":11479,"close":23.45,"high":23.6,"low":22.41,"open":22.41,"volume":81212300},{"timestamp":1586439000,"date":"2020-04-09","index":11480,"close":24.86,"high":25.32,"low":24.05,"open":24.07,"volume":125275700},{"timestamp":1586784600,"date":"2020-04-13","index":11481,"close":23.92,"high":24.85,"low":23.78,"open":24.78,"volume":83164700},{"timestamp":1586871000,"date":"2020-04-14","index":11482,"close":23.73,"high":24.65,"low":23.1,"open":24.5,"volume":88991100}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":11483,"close":22.19,"high":22.65,"low":21.91,"open":22.16,"volume":99082200},{"timestamp":1587043800,"date":"2020-04-16","index":11484,"close":21.42,"high":22.21,"low":21.09,"open":22.15,"volume":89213300},{"timestamp":1587130200,"date":"2020-04-17","index":11485,"close":23.28,"high":23.4,"low":22.31,"open":22.34,"volume":92800300},{"timestamp":1587389400,"date":"2020-04-20","index":11486,"close":22.5,"high":23.13,"low":22.18,"open":22.57,"volume":74446300},{"timestamp":1587475800,"date":"2020-04-21","index":11487,"close":21.64,"high":22.37,"low":21.5,"open":21.9,"volume":78871300},{"timestamp":1587562200,"date":"2020-04-22","index":11488,"close":21.8,"high":22.23,"low":21.75,"open":22.16,"volume":49669500},{"timestamp":1587648600,"date":"2020-04-23","index":11489,"close":21.87,"high":22.39,"low":21.85,"open":21.96,"volume":50614800},{"timestamp":1587735000,"date":"2020-04-24","index":11490,"close":22.18,"high":22.3,"low":21.67,"open":22.11,"volume":47633500},{"timestamp":1587994200,"date":"2020-04-27","index":11491,"close":23.47,"high":23.65,"low":22.45,"open":22.52,"volume":66916700},{"timestamp":1588080600,"date":"2020-04-28","index":11492,"close":23.89,"high":24.81,"low":23.85,"open":24.45,"volume":65504900},{"timestamp":1588167000,"date":"2020-04-29","index":11493,"close":24.78,"high":25.11,"low":24.51,"open":24.91,"volume":73493900}]},{"date":"2020-01-15","estimated":0.68,"reported":0.75,"pre":[{"timestamp":1577716200,"date":"2019-12-30","index":11410,"close":35.15,"high":35.65,"low":35.09,"open":35.57,"volume":30705100},{"timestamp":1577802600,"date":"2019-12-31","index":11411,"close":35.22,"high":35.26,"low":34.97,"open":35.03,"volume":29630100},{"timestamp":1577975400,"date":"2020-01-02","index":11412,"close":35.64,"high":35.66,"low":35.29,"open":35.35,"volume":37614200},{"timestamp":1578061800,"date":"2020-01-03","index":11413,"close":34.9,"high":35.15,"low":34.76,"open":34.98,"volume":50357900},{"timestamp":1578321000,"date":"2020-01-06","index":11414,"close":34.85,"high":34.9,"low":34.37,"open":34.41,"volume":42185000},{"timestamp":1578407400,"date":"2020-01-07","index":11415,"close":34.62,"high":34.92,"low":34.53,"open":34.7,"volume":34149000},{"timestamp":1578493800,"date":"2020-01-08","index":11416,"close":34.97,"high":35.19,"low":34.55,"open":34.57,"volume":45311600},{"timestamp":1578580200,"date":"2020-01-09","index":11417,"close":35.03,"high":35.33,"low":34.94,"open":35.3,"volume":39861600},{"timestamp":1578666600,"date":"2020-01-10","index":11418,"close":34.74,"high":35.07,"low":34.66,"open":35,"volume":39730400},{"timestamp":1578925800,"date":"2020-01-13","index":11419,"close":35.06,"high":35.07,"low":34.66,"open":34.84,"volume":37956100},{"timestamp":1579012200,"date":"2020-01-14","index":11420,"close":35.32,"high":35.67,"low":35.11,"open":35.3,"volume":66719300}],"post":[{"timestamp":1579098600,"date":"2020-01-15","index":11421,"close":34.67,"high":34.79,"low":34.34,"open":34.77,"volume":74745500},{"timestamp":1579185000,"date":"2020-01-16","index":11422,"close":34.72,"high":34.99,"low":34.6,"open":34.9,"volume":50368500},{"timestamp":1579271400,"date":"2020-01-17","index":11423,"close":34.71,"high":34.95,"low":34.6,"open":34.92,"volume":54156100},{"timestamp":1579617000,"date":"2020-01-21","index":11424,"close":34.26,"high":34.52,"low":34.22,"open":34.42,"volume":50811000},{"timestamp":1579703400,"date":"2020-01-22","index":11425,"close":34.36,"high":34.45,"low":34.23,"open":34.37,"volume":38879700},{"timestamp":1579789800,"date":"2020-01-23","index":11426,"close":34.12,"high":34.26,"low":33.73,"open":34.09,"volume":45717100},{"timestamp":1579876200,"date":"2020-01-24","index":11427,"close":33.54,"high":34.14,"low":33.27,"open":34.12,"volume":47797200},{"timestamp":1580135400,"date":"2020-01-27","index":11428,"close":32.85,"high":33.13,"low":32.47,"open":32.57,"volume":57096200},{"timestamp":1580221800,"date":"2020-01-28","index":11429,"close":33.24,"high":33.49,"low":32.95,"open":33.02,"volume":38834600},{"timestamp":1580308200,"date":"2020-01-29","index":11430,"close":33.01,"high":33.44,"low":32.98,"open":33.33,"volume":37414700},{"timestamp":1580394600,"date":"2020-01-30","index":11431,"close":33.48,"high":33.52,"low":32.67,"open":32.7,"volume":50542800}]},{"date":"2019-10-16","estimated":0.51,"reported":0.56,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11348,"close":28.44,"high":29.51,"low":28.41,"open":29.44,"volume":49434400},{"timestamp":1570023000,"date":"2019-10-02","index":11349,"close":27.84,"high":28.3,"low":27.81,"open":28.2,"volume":52293100},{"timestamp":1570109400,"date":"2019-10-03","index":11350,"close":27.81,"high":27.88,"low":27.16,"open":27.76,"volume":53015800},{"timestamp":1570195800,"date":"2019-10-04","index":11351,"close":28.37,"high":28.4,"low":27.84,"open":27.85,"volume":42641800},{"timestamp":1570455000,"date":"2019-10-07","index":11352,"close":28.31,"high":28.62,"low":28.18,"open":28.33,"volume":36742400},{"timestamp":1570541400,"date":"2019-10-08","index":11353,"close":27.63,"high":27.92,"low":27.46,"open":27.87,"volume":58201100},{"timestamp":1570627800,"date":"2019-10-09","index":11354,"close":27.89,"high":28.07,"low":27.75,"open":27.83,"volume":37511400},{"timestamp":1570714200,"date":"2019-10-10","index":11355,"close":28.45,"high":28.75,"low":28.04,"open":28.04,"volume":48239300},{"timestamp":1570800600,"date":"2019-10-11","index":11356,"close":28.91,"high":29.34,"low":28.86,"open":28.99,"volume":70008600},{"timestamp":1571059800,"date":"2019-10-14","index":11357,"close":29.14,"high":29.16,"low":28.73,"open":28.74,"volume":36040100},{"timestamp":1571146200,"date":"2019-10-15","index":11358,"close":29.73,"high":30.24,"low":29.11,"open":29.34,"volume":78656000}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11359,"close":30.17,"high":30.72,"low":30.15,"open":30.37,"volume":87131700},{"timestamp":1571319000,"date":"2019-10-17","index":11360,"close":30.26,"high":30.54,"low":30,"open":30.3,"volume":55575900},{"timestamp":1571405400,"date":"2019-10-18","index":11361,"close":30.35,"high":30.49,"low":30.1,"open":30.13,"volume":48872900},{"timestamp":1571664600,"date":"2019-10-21","index":11362,"close":31.02,"high":31.15,"low":30.63,"open":30.67,"volume":61087400},{"timestamp":1571751000,"date":"2019-10-22","index":11363,"close":31.2,"high":31.37,"low":30.75,"open":30.97,"volume":58662100},{"timestamp":1571837400,"date":"2019-10-23","index":11364,"close":31.42,"high":31.44,"low":31.09,"open":31.13,"volume":47771200},{"timestamp":1571923800,"date":"2019-10-24","index":11365,"close":31.36,"high":31.52,"low":31.2,"open":31.45,"volume":39491000},{"timestamp":1572010200,"date":"2019-10-25","index":11366,"close":31.72,"high":31.85,"low":31.34,"open":31.36,"volume":43702000},{"timestamp":1572269400,"date":"2019-10-28","index":11367,"close":31.84,"high":32.23,"low":31.74,"open":31.97,"volume":58790300},{"timestamp":1572355800,"date":"2019-10-29","index":11368,"close":32.07,"high":32.14,"low":31.81,"open":31.94,"volume":48266600},{"timestamp":1572442200,"date":"2019-10-30","index":11369,"close":31.62,"high":32.01,"low":31.53,"open":32.01,"volume":45262400}]},{"date":"2019-07-17","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":11284,"close":29.42,"high":29.85,"low":29.25,"open":29.48,"volume":48029900},{"timestamp":1562074200,"date":"2019-07-02","index":11285,"close":29.15,"high":29.43,"low":28.93,"open":29.34,"volume":32263500},{"timestamp":1562160600,"date":"2019-07-03","index":11286,"close":29.05,"high":29.24,"low":28.93,"open":29.19,"volume":26642300},{"timestamp":1562333400,"date":"2019-07-05","index":11287,"close":29.26,"high":29.57,"low":29.15,"open":29.36,"volume":33092000},{"timestamp":1562592600,"date":"2019-07-08","index":11288,"close":29.2,"high":29.3,"low":28.94,"open":29.01,"volume":30924400},{"timestamp":1562679000,"date":"2019-07-09","index":11289,"close":29.35,"high":29.42,"low":28.94,"open":28.97,"volume":28750100},{"timestamp":1562765400,"date":"2019-07-10","index":11290,"close":29.02,"high":29.4,"low":28.96,"open":29.17,"volume":40574800},{"timestamp":1562851800,"date":"2019-07-11","index":11291,"close":29.36,"high":29.5,"low":29.03,"open":29.1,"volume":37376800},{"timestamp":1562938200,"date":"2019-07-12","index":11292,"close":29.45,"high":29.53,"low":29.36,"open":29.44,"volume":29632900},{"timestamp":1563197400,"date":"2019-07-15","index":11293,"close":29.22,"high":29.53,"low":29.08,"open":29.5,"volume":46462100},{"timestamp":1563283800,"date":"2019-07-16","index":11294,"close":28.99,"high":29.2,"low":28.86,"open":29.17,"volume":54920400}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11295,"close":29.19,"high":29.62,"low":29,"open":29.1,"volume":84958300},{"timestamp":1563456600,"date":"2019-07-18","index":11296,"close":29.48,"high":29.58,"low":29.18,"open":29.28,"volume":49468800},{"timestamp":1563543000,"date":"2019-07-19","index":11297,"close":29.4,"high":29.61,"low":29.38,"open":29.54,"volume":44863200},{"timestamp":1563802200,"date":"2019-07-22","index":11298,"close":29.57,"high":29.61,"low":29.28,"open":29.29,"volume":31224300},{"timestamp":1563888600,"date":"2019-07-23","index":11299,"close":30.25,"high":30.28,"low":29.7,"open":29.75,"volume":64030300},{"timestamp":1563975000,"date":"2019-07-24","index":11300,"close":30.67,"high":30.75,"low":30.04,"open":30.07,"volume":53171900},{"timestamp":1564061400,"date":"2019-07-25","index":11301,"close":30.34,"high":30.89,"low":30.21,"open":30.74,"volume":43251900},{"timestamp":1564147800,"date":"2019-07-26","index":11302,"close":30.77,"high":30.99,"low":30.42,"open":30.57,"volume":46978800},{"timestamp":1564407000,"date":"2019-07-29","index":11303,"close":30.52,"high":30.85,"low":30.49,"open":30.72,"volume":39176700},{"timestamp":1564493400,"date":"2019-07-30","index":11304,"close":30.89,"high":30.9,"low":30.15,"open":30.21,"volume":37598300},{"timestamp":1564579800,"date":"2019-07-31","index":11305,"close":30.68,"high":31.06,"low":30.59,"open":30.83,"volume":60607600}]},{"date":"2019-04-16","estimated":0.66,"reported":0.71,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11221,"close":28.54,"high":28.74,"low":27.85,"open":27.9,"volume":91751100},{"timestamp":1554211800,"date":"2019-04-02","index":11222,"close":28.87,"high":28.87,"low":28.35,"open":28.47,"volume":66694000},{"timestamp":1554298200,"date":"2019-04-03","index":11223,"close":28.84,"high":29.24,"low":28.7,"open":29.07,"volume":63110600},{"timestamp":1554384600,"date":"2019-04-04","index":11224,"close":29.15,"high":29.31,"low":28.84,"open":28.85,"volume":53712100},{"timestamp":1554471000,"date":"2019-04-05","index":11225,"close":29.08,"high":29.5,"low":28.98,"open":29.32,"volume":46383400},{"timestamp":1554730200,"date":"2019-04-08","index":11226,"close":29.17,"high":29.2,"low":28.87,"open":28.89,"volume":35272800},{"timestamp":1554816600,"date":"2019-04-09","index":11227,"close":28.89,"high":29.07,"low":28.74,"open":29,"volume":40535300},{"timestamp":1554903000,"date":"2019-04-10","index":11228,"close":29.07,"high":29.15,"low":28.75,"open":28.9,"volume":42669700},{"timestamp":1554989400,"date":"2019-04-11","index":11229,"close":29.07,"high":29.49,"low":28.99,"open":29.25,"volume":50440100},{"timestamp":1555075800,"date":"2019-04-12","index":11230,"close":30.17,"high":30.22,"low":29.56,"open":29.56,"volume":100192000},{"timestamp":1555335000,"date":"2019-04-15","index":11231,"close":29.84,"high":30.14,"low":29.66,"open":30.1,"volume":57438800}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11232,"close":29.88,"high":30.05,"low":29,"open":29.3,"volume":105168400},{"timestamp":1555507800,"date":"2019-04-17","index":11233,"close":30.03,"high":30.12,"low":29.46,"open":29.83,"volume":94831600},{"timestamp":1555594200,"date":"2019-04-18","index":11234,"close":30.03,"high":30.16,"low":29.82,"open":29.95,"volume":61796600},{"timestamp":1555939800,"date":"2019-04-22","index":11235,"close":30.05,"high":30.1,"low":29.78,"open":29.93,"volume":34763400},{"timestamp":1556026200,"date":"2019-04-23","index":11236,"close":30.07,"high":30.21,"low":29.92,"open":29.99,"volume":41889700},{"timestamp":1556112600,"date":"2019-04-24","index":11237,"close":30.02,"high":30.17,"low":29.85,"open":29.95,"volume":40078100},{"timestamp":1556199000,"date":"2019-04-25","index":11238,"close":30.08,"high":30.32,"low":29.9,"open":29.91,"volume":43243800},{"timestamp":1556285400,"date":"2019-04-26","index":11239,"close":30.35,"high":30.39,"low":30.05,"open":30.17,"volume":40627500},{"timestamp":1556544600,"date":"2019-04-29","index":11240,"close":30.77,"high":31.17,"low":30.41,"open":30.43,"volume":68408600},{"timestamp":1556631000,"date":"2019-04-30","index":11241,"close":30.58,"high":30.88,"low":30.41,"open":30.8,"volume":47764200},{"timestamp":1556717400,"date":"2019-05-01","index":11242,"close":30.26,"high":30.89,"low":30.18,"open":30.56,"volume":56161000}]},{"date":"2019-01-16","estimated":0.63,"reported":0.7,"pre":[{"timestamp":1546266600,"date":"2018-12-31","index":11159,"close":24.64,"high":24.97,"low":24.37,"open":24.57,"volume":56257300},{"timestamp":1546439400,"date":"2019-01-02","index":11160,"close":24.96,"high":25.14,"low":24.01,"open":24.08,"volume":71836300},{"timestamp":1546525800,"date":"2019-01-03","index":11161,"close":24.56,"high":25.04,"low":24.45,"open":24.94,"volume":66599600},{"timestamp":1546612200,"date":"2019-01-04","index":11162,"close":25.58,"high":25.65,"low":25.03,"open":25.1,"volume":83829100},{"timestamp":1546871400,"date":"2019-01-07","index":11163,"close":25.56,"high":25.78,"low":25.29,"open":25.56,"volume":57016300},{"timestamp":1546957800,"date":"2019-01-08","index":11164,"close":25.51,"high":25.79,"low":25.09,"open":25.72,"volume":67339400},{"timestamp":1547044200,"date":"2019-01-09","index":11165,"close":25.76,"high":25.85,"low":25.39,"open":25.67,"volume":69707200},{"timestamp":1547130600,"date":"2019-01-10","index":11166,"close":25.73,"high":25.78,"low":25.42,"open":25.56,"volume":65235800},{"timestamp":1547217000,"date":"2019-01-11","index":11167,"close":26.03,"high":26.04,"low":25.46,"open":25.53,"volume":63476000},{"timestamp":1547476200,"date":"2019-01-14","index":11168,"close":26.37,"high":26.48,"low":25.61,"open":25.77,"volume":76715400},{"timestamp":1547562600,"date":"2019-01-15","index":11169,"close":26.55,"high":26.81,"low":26.05,"open":26.21,"volume":80625500}],"post":[{"timestamp":1547649000,"date":"2019-01-16","index":11170,"close":28.45,"high":28.72,"low":27.86,"open":28.13,"volume":163131700},{"timestamp":1547735400,"date":"2019-01-17","index":11171,"close":28.99,"high":29,"low":28.09,"open":28.34,"volume":107428800},{"timestamp":1547821800,"date":"2019-01-18","index":11172,"close":29.3,"high":29.46,"low":28.71,"open":29.02,"volume":97928200},{"timestamp":1548167400,"date":"2019-01-22","index":11173,"close":29.09,"high":29.3,"low":28.89,"open":28.98,"volume":84861400},{"timestamp":1548253800,"date":"2019-01-23","index":11174,"close":28.92,"high":29.28,"low":28.62,"open":29.22,"volume":79425900},{"timestamp":1548340200,"date":"2019-01-24","index":11175,"close":29.08,"high":29.2,"low":28.74,"open":28.75,"volume":59492300},{"timestamp":1548426600,"date":"2019-01-25","index":11176,"close":29.58,"high":29.72,"low":29.14,"open":29.28,"volume":72182100},{"timestamp":1548685800,"date":"2019-01-28","index":11177,"close":29.63,"high":29.67,"low":29.29,"open":29.32,"volume":59963800},{"timestamp":1548772200,"date":"2019-01-29","index":11178,"close":29.39,"high":29.7,"low":29.34,"open":29.54,"volume":51451900},{"timestamp":1548858600,"date":"2019-01-30","index":11179,"close":29.07,"high":29.47,"low":28.95,"open":29.42,"volume":66475800},{"timestamp":1548945000,"date":"2019-01-31","index":11180,"close":28.47,"high":28.84,"low":27.98,"open":28.75,"volume":100201200}]},{"date":"2018-10-15","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1538141400,"date":"2018-09-28","index":11096,"close":29.46,"high":29.85,"low":29.42,"open":29.65,"volume":74707600},{"timestamp":1538400600,"date":"2018-10-01","index":11097,"close":29.65,"high":29.94,"low":29.54,"open":29.68,"volume":53900900},{"timestamp":1538487000,"date":"2018-10-02","index":11098,"close":29.58,"high":29.72,"low":29.27,"open":29.58,"volume":42940300},{"timestamp":1538573400,"date":"2018-10-03","index":11099,"close":30,"high":30.18,"low":29.72,"open":29.81,"volume":61080300},{"timestamp":1538659800,"date":"2018-10-04","index":11100,"close":30.43,"high":30.79,"low":30.14,"open":30.17,"volume":72325700},{"timestamp":1538746200,"date":"2018-10-05","index":11101,"close":30.23,"high":30.65,"low":30.05,"open":30.6,"volume":51931000},{"timestamp":1539005400,"date":"2018-10-08","index":11102,"close":30.27,"high":30.42,"low":29.91,"open":30.05,"volume":47471600},{"timestamp":1539091800,"date":"2018-10-09","index":11103,"close":29.98,"high":30.19,"low":29.87,"open":30.03,"volume":58868600},{"timestamp":1539178200,"date":"2018-10-10","index":11104,"close":29.24,"high":30.13,"low":29.21,"open":29.98,"volume":88454400},{"timestamp":1539264600,"date":"2018-10-11","index":11105,"close":28.36,"high":29.25,"low":28.26,"open":28.89,"volume":111417300},{"timestamp":1539351000,"date":"2018-10-12","index":11106,"close":28.46,"high":29.04,"low":27.73,"open":28.99,"volume":102279200}],"post":[{"timestamp":1539610200,"date":"2018-10-15","index":11107,"close":27.92,"high":28.62,"low":27.64,"open":28.49,"volume":114636100},{"timestamp":1539696600,"date":"2018-10-16","index":11108,"close":28.53,"high":28.58,"low":27.9,"open":28.24,"volume":87887800},{"timestamp":1539783000,"date":"2018-10-17","index":11109,"close":28.9,"high":29.19,"low":28.16,"open":28.37,"volume":79068700},{"timestamp":1539869400,"date":"2018-10-18","index":11110,"close":28.25,"high":28.9,"low":28.14,"open":28.67,"volume":77369200},{"timestamp":1539955800,"date":"2018-10-19","index":11111,"close":28.32,"high":28.52,"low":27.97,"open":28.14,"volume":64305400},{"timestamp":1540215000,"date":"2018-10-22","index":11112,"close":27.38,"high":28.35,"low":27.31,"open":28.32,"volume":89942900},{"timestamp":1540301400,"date":"2018-10-23","index":11113,"close":27.02,"high":27.2,"low":26.11,"open":26.39,"volume":102392500},{"timestamp":1540387800,"date":"2018-10-24","index":11114,"close":26.19,"high":26.9,"low":26.08,"open":26.86,"volume":86386600},{"timestamp":1540474200,"date":"2018-10-25","index":11115,"close":26.59,"high":26.93,"low":26.18,"open":26.38,"volume":73780400},{"timestamp":1540560600,"date":"2018-10-26","index":11116,"close":26.39,"high":26.58,"low":25.88,"open":26.33,"volume":91103500},{"timestamp":1540819800,"date":"2018-10-29","index":11117,"close":26.61,"high":27.18,"low":26.29,"open":26.69,"volume":89367000}]},{"date":"2018-07-16","estimated":0.57,"reported":0.64,"pre":[{"timestamp":1530192600,"date":"2018-06-28","index":11032,"close":28.67,"high":28.84,"low":28.3,"open":28.4,"volume":71292100},{"timestamp":1530279000,"date":"2018-06-29","index":11033,"close":28.19,"high":29.17,"low":28.18,"open":29.09,"volume":102307600},{"timestamp":1530538200,"date":"2018-07-02","index":11034,"close":28.28,"high":28.28,"low":27.83,"open":28.08,"volume":52534300},{"timestamp":1530624600,"date":"2018-07-03","index":11035,"close":27.78,"high":28.43,"low":27.74,"open":28.33,"volume":40599000},{"timestamp":1530797400,"date":"2018-07-05","index":11036,"close":27.92,"high":28.08,"low":27.81,"open":27.95,"volume":44506800},{"timestamp":1530883800,"date":"2018-07-06","index":11037,"close":28.03,"high":28.15,"low":27.63,"open":27.81,"volume":39424900},{"timestamp":1531143000,"date":"2018-07-09","index":11038,"close":29.05,"high":29.09,"low":28.22,"open":28.23,"volume":61758900},{"timestamp":1531229400,"date":"2018-07-10","index":11039,"close":28.83,"high":29.33,"low":28.75,"open":29.22,"volume":58858400},{"timestamp":1531315800,"date":"2018-07-11","index":11040,"close":28.68,"high":28.91,"low":28.62,"open":28.67,"volume":50218900},{"timestamp":1531402200,"date":"2018-07-12","index":11041,"close":28.77,"high":28.97,"low":28.66,"open":28.9,"volume":51700700},{"timestamp":1531488600,"date":"2018-07-13","index":11042,"close":28.55,"high":28.69,"low":28.22,"open":28.62,"volume":75178000}],"post":[{"timestamp":1531747800,"date":"2018-07-16","index":11043,"close":29.78,"high":29.85,"low":28.73,"open":28.78,"volume":129172000},{"timestamp":1531834200,"date":"2018-07-17","index":11044,"close":30.01,"high":30.2,"low":29.58,"open":29.89,"volume":87778900},{"timestamp":1531920600,"date":"2018-07-18","index":11045,"close":30.13,"high":30.29,"low":29.84,"open":29.92,"volume":59109200},{"timestamp":1532007000,"date":"2018-07-19","index":11046,"close":29.67,"high":30.02,"low":29.64,"open":29.93,"volume":59260600},{"timestamp":1532093400,"date":"2018-07-20","index":11047,"close":30.13,"high":30.16,"low":29.46,"open":29.62,"volume":80432700},{"timestamp":1532352600,"date":"2018-07-23","index":11048,"close":30.75,"high":30.85,"low":30.13,"open":30.14,"volume":74080200},{"timestamp":1532439000,"date":"2018-07-24","index":11049,"close":30.83,"high":31.11,"low":30.65,"open":30.85,"volume":64761500},{"timestamp":1532525400,"date":"2018-07-25","index":11050,"close":31.07,"high":31.11,"low":30.67,"open":30.7,"volume":57644100},{"timestamp":1532611800,"date":"2018-07-26","index":11051,"close":30.94,"high":31.21,"low":30.89,"open":31.19,"volume":46215000},{"timestamp":1532698200,"date":"2018-07-27","index":11052,"close":31.06,"high":31.14,"low":30.8,"open":30.99,"volume":57198900},{"timestamp":1532957400,"date":"2018-07-30","index":11053,"close":31.31,"high":31.45,"low":31.13,"open":31.14,"volume":58721000}]},{"date":"2018-04-16","estimated":0.59,"reported":0.62,"pre":[{"timestamp":1522330200,"date":"2018-03-29","index":10969,"close":29.99,"high":30.14,"low":29.31,"open":29.57,"volume":65678300},{"timestamp":1522675800,"date":"2018-04-02","index":10970,"close":29.31,"high":30.06,"low":28.75,"open":29.8,"volume":86644200},{"timestamp":1522762200,"date":"2018-04-03","index":10971,"close":29.59,"high":29.65,"low":29.1,"open":29.54,"volume":69698700},{"timestamp":1522848600,"date":"2018-04-04","index":10972,"close":29.88,"high":29.97,"low":28.95,"open":29,"volume":66640800},{"timestamp":1522935000,"date":"2018-04-05","index":10973,"close":30.32,"high":30.55,"low":30.12,"open":30.18,"volume":55765500},{"timestamp":1523021400,"date":"2018-04-06","index":10974,"close":29.63,"high":30.29,"low":29.37,"open":30.01,"volume":79687600},{"timestamp":1523280600,"date":"2018-04-09","index":10975,"close":29.87,"high":30.63,"low":29.76,"open":29.82,"volume":65917500},{"timestamp":1523367000,"date":"2018-04-10","index":10976,"close":30.48,"high":30.58,"low":30.23,"open":30.48,"volume":60540500},{"timestamp":1523453400,"date":"2018-04-11","index":10977,"close":29.9,"high":30.24,"low":29.89,"open":30.15,"volume":62211500},{"timestamp":1523539800,"date":"2018-04-12","index":10978,"close":30.65,"high":30.8,"low":30.17,"open":30.22,"volume":57989100},{"timestamp":1523626200,"date":"2018-04-13","index":10979,"close":29.8,"high":31.17,"low":29.56,"open":31.13,"volume":99254500}],"post":[{"timestamp":1523885400,"date":"2018-04-16","index":10980,"close":29.93,"high":30.37,"low":29.47,"open":30.08,"volume":110588900},{"timestamp":1523971800,"date":"2018-04-17","index":10981,"close":30.04,"high":30.37,"low":29.88,"open":30.17,"volume":83475900},{"timestamp":1524058200,"date":"2018-04-18","index":10982,"close":29.53,"high":30.22,"low":29.5,"open":30.03,"volume":79743200},{"timestamp":1524144600,"date":"2018-04-19","index":10983,"close":30.18,"high":30.24,"low":29.54,"open":29.55,"volume":80902600},{"timestamp":1524231000,"date":"2018-04-20","index":10984,"close":30.26,"high":30.53,"low":30.13,"open":30.26,"volume":65554600},{"timestamp":1524490200,"date":"2018-04-23","index":10985,"close":30.32,"high":30.4,"low":30.12,"open":30.27,"volume":50686300},{"timestamp":1524576600,"date":"2018-04-24","index":10986,"close":30.19,"high":30.86,"low":30,"open":30.46,"volume":81486800},{"timestamp":1524663000,"date":"2018-04-25","index":10987,"close":30.14,"high":30.34,"low":29.8,"open":30.09,"volume":65893500},{"timestamp":1524749400,"date":"2018-04-26","index":10988,"close":30.07,"high":30.28,"low":29.99,"open":30.04,"volume":45936700},{"timestamp":1524835800,"date":"2018-04-27","index":10989,"close":30.15,"high":30.21,"low":29.97,"open":29.99,"volume":47411200},{"timestamp":1525095000,"date":"2018-04-30","index":10990,"close":29.92,"high":30.43,"low":29.92,"open":30.27,"volume":55153900}]},{"date":"2018-01-17","estimated":0.44,"reported":0.48,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":10908,"close":29.52,"high":29.88,"low":29.52,"open":29.85,"volume":40672000},{"timestamp":1514903400,"date":"2018-01-02","index":10909,"close":29.9,"high":29.9,"low":29.61,"open":29.75,"volume":57121600},{"timestamp":1514989800,"date":"2018-01-03","index":10910,"close":29.8,"high":29.94,"low":29.69,"open":29.9,"volume":57865700},{"timestamp":1515076200,"date":"2018-01-04","index":10911,"close":30.19,"high":30.44,"low":29.88,"open":29.97,"volume":76512500},{"timestamp":1515162600,"date":"2018-01-05","index":10912,"close":30.33,"high":30.42,"low":30.05,"open":30.37,"volume":56445200},{"timestamp":1515421800,"date":"2018-01-08","index":10913,"close":30.12,"high":30.27,"low":30.05,"open":30.23,"volume":42914800},{"timestamp":1515508200,"date":"2018-01-09","index":10914,"close":30.27,"high":30.54,"low":30.13,"open":30.2,"volume":69479100},{"timestamp":1515594600,"date":"2018-01-10","index":10915,"close":30.55,"high":30.73,"low":30.31,"open":30.37,"volume":63532800},{"timestamp":1515681000,"date":"2018-01-11","index":10916,"close":30.66,"high":30.69,"low":30.45,"open":30.66,"volume":59318300},{"timestamp":1515767400,"date":"2018-01-12","index":10917,"close":31.19,"high":31.2,"low":30.77,"open":30.88,"volume":66371600},{"timestamp":1516113000,"date":"2018-01-16","index":10918,"close":31.24,"high":31.79,"low":31.03,"open":31.74,"volume":104467900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":10919,"close":31.18,"high":31.29,"low":30.34,"open":31,"volume":124382900},{"timestamp":1516285800,"date":"2018-01-18","index":10920,"close":31.48,"high":31.71,"low":31.21,"open":31.33,"volume":76463800},{"timestamp":1516372200,"date":"2018-01-19","index":10921,"close":31.72,"high":31.74,"low":31.46,"open":31.58,"volume":66491000},{"timestamp":1516631400,"date":"2018-01-22","index":10922,"close":31.94,"high":31.94,"low":31.58,"open":31.67,"volume":53848800},{"timestamp":1516717800,"date":"2018-01-23","index":10923,"close":31.92,"high":32.13,"low":31.79,"open":31.86,"volume":56531400},{"timestamp":1516804200,"date":"2018-01-24","index":10924,"close":32.09,"high":32.21,"low":31.82,"open":32.01,"volume":81585000},{"timestamp":1516890600,"date":"2018-01-25","index":10925,"close":32.09,"high":32.25,"low":31.93,"open":32.24,"volume":62265800},{"timestamp":1516977000,"date":"2018-01-26","index":10926,"close":32.2,"high":32.2,"low":31.95,"open":32.11,"volume":52699900},{"timestamp":1517236200,"date":"2018-01-29","index":10927,"close":32.28,"high":32.45,"low":32.18,"open":32.25,"volume":59126500},{"timestamp":1517322600,"date":"2018-01-30","index":10928,"close":31.88,"high":32.2,"low":31.85,"open":31.95,"volume":60555800},{"timestamp":1517409000,"date":"2018-01-31","index":10929,"close":32,"high":32.29,"low":31.95,"open":32.05,"volume":65734100}]},{"date":"2017-10-13","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1506605400,"date":"2017-09-28","index":10844,"close":25.45,"high":25.64,"low":25.34,"open":25.59,"volume":64991400},{"timestamp":1506691800,"date":"2017-09-29","index":10845,"close":25.34,"high":25.48,"low":25.31,"open":25.41,"volume":66232600},{"timestamp":1506951000,"date":"2017-10-02","index":10846,"close":25.62,"high":25.65,"low":25.39,"open":25.46,"volume":54001400},{"timestamp":1507037400,"date":"2017-10-03","index":10847,"close":25.86,"high":25.93,"low":25.62,"open":25.75,"volume":55946900},{"timestamp":1507123800,"date":"2017-10-04","index":10848,"close":25.71,"high":25.95,"low":25.7,"open":25.86,"volume":53402800},{"timestamp":1507210200,"date":"2017-10-05","index":10849,"close":26.13,"high":26.23,"low":25.66,"open":25.77,"volume":62636900},{"timestamp":1507296600,"date":"2017-10-06","index":10850,"close":26.21,"high":26.3,"low":26.04,"open":26.25,"volume":53900600},{"timestamp":1507555800,"date":"2017-10-09","index":10851,"close":25.85,"high":26.27,"low":25.76,"open":26.26,"volume":55172500},{"timestamp":1507642200,"date":"2017-10-10","index":10852,"close":25.93,"high":25.95,"low":25.71,"open":25.83,"volume":46133800},{"timestamp":1507728600,"date":"2017-10-11","index":10853,"close":25.83,"high":25.93,"low":25.65,"open":25.93,"volume":51652300},{"timestamp":1507815000,"date":"2017-10-12","index":10854,"close":25.45,"high":25.93,"low":25.34,"open":25.87,"volume":71770000}],"post":[{"timestamp":1507901400,"date":"2017-10-13","index":10855,"close":25.83,"high":26,"low":25.12,"open":25.38,"volume":104196900},{"timestamp":1508160600,"date":"2017-10-16","index":10856,"close":26.24,"high":26.33,"low":25.87,"open":25.87,"volume":71927200},{"timestamp":1508247000,"date":"2017-10-17","index":10857,"close":26.2,"high":26.43,"low":26.11,"open":26.37,"volume":48644400},{"timestamp":1508333400,"date":"2017-10-18","index":10858,"close":26.48,"high":26.55,"low":26.33,"open":26.34,"volume":55382500},{"timestamp":1508419800,"date":"2017-10-19","index":10859,"close":26.58,"high":26.59,"low":26.15,"open":26.2,"volume":54542700},{"timestamp":1508506200,"date":"2017-10-20","index":10860,"close":27.17,"high":27.18,"low":26.9,"open":27.04,"volume":83764700},{"timestamp":1508765400,"date":"2017-10-23","index":10861,"close":27.16,"high":27.43,"low":27.09,"open":27.22,"volume":69607700},{"timestamp":1508851800,"date":"2017-10-24","index":10862,"close":27.68,"high":27.84,"low":27.34,"open":27.35,"volume":90346500},{"timestamp":1508938200,"date":"2017-10-25","index":10863,"close":27.63,"high":27.92,"low":27.34,"open":27.89,"volume":81265300},{"timestamp":1509024600,"date":"2017-10-26","index":10864,"close":27.74,"high":27.98,"low":27.68,"open":27.69,"volume":55342500},{"timestamp":1509111000,"date":"2017-10-27","index":10865,"close":27.8,"high":27.96,"low":27.62,"open":27.68,"volume":58856700}]},{"date":"2017-07-18","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10782,"close":24.26,"high":24.62,"low":24.17,"open":24.62,"volume":84005200},{"timestamp":1499088600,"date":"2017-07-03","index":10783,"close":24.68,"high":24.91,"low":24.44,"open":24.46,"volume":58129700},{"timestamp":1499261400,"date":"2017-07-05","index":10784,"close":24.92,"high":24.95,"low":24.62,"open":24.8,"volume":76172500},{"timestamp":1499347800,"date":"2017-07-06","index":10785,"close":24.71,"high":25.11,"low":24.69,"open":24.9,"volume":84465400},{"timestamp":1499434200,"date":"2017-07-07","index":10786,"close":24.83,"high":25,"low":24.65,"open":24.92,"volume":54478800},{"timestamp":1499693400,"date":"2017-07-10","index":10787,"close":24.89,"high":24.99,"low":24.64,"open":24.72,"volume":54632800},{"timestamp":1499779800,"date":"2017-07-11","index":10788,"close":24.6,"high":24.91,"low":24.46,"open":24.88,"volume":69410600},{"timestamp":1499866200,"date":"2017-07-12","index":10789,"close":24.35,"high":24.6,"low":24.3,"open":24.42,"volume":68708700},{"timestamp":1499952600,"date":"2017-07-13","index":10790,"close":24.62,"high":24.63,"low":24.37,"open":24.43,"volume":55533400},{"timestamp":1500039000,"date":"2017-07-14","index":10791,"close":24.21,"high":24.32,"low":23.82,"open":24.2,"volume":92625400},{"timestamp":1500298200,"date":"2017-07-17","index":10792,"close":24.02,"high":24.22,"low":23.93,"open":24.22,"volume":81522000}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10793,"close":23.9,"high":24.06,"low":23.61,"open":23.91,"volume":107981400},{"timestamp":1500471000,"date":"2017-07-19","index":10794,"close":24.06,"high":24.2,"low":23.81,"open":24.05,"volume":74140100},{"timestamp":1500557400,"date":"2017-07-20","index":10795,"close":23.94,"high":24.12,"low":23.83,"open":24.02,"volume":62793500},{"timestamp":1500643800,"date":"2017-07-21","index":10796,"close":23.8,"high":23.96,"low":23.66,"open":23.84,"volume":65922500},{"timestamp":1500903000,"date":"2017-07-24","index":10797,"close":23.91,"high":24.03,"low":23.73,"open":23.74,"volume":51382700},{"timestamp":1500989400,"date":"2017-07-25","index":10798,"close":24.48,"high":24.67,"low":24.24,"open":24.25,"volume":86154700},{"timestamp":1501075800,"date":"2017-07-26","index":10799,"close":24.21,"high":24.67,"low":24.14,"open":24.67,"volume":65704700},{"timestamp":1501162200,"date":"2017-07-27","index":10800,"close":24.11,"high":24.45,"low":24.03,"open":24.26,"volume":62902100},{"timestamp":1501248600,"date":"2017-07-28","index":10801,"close":24.03,"high":24.21,"low":23.96,"open":24.05,"volume":50143400},{"timestamp":1501507800,"date":"2017-07-31","index":10802,"close":24.12,"high":24.3,"low":24.09,"open":24.12,"volume":62272000},{"timestamp":1501594200,"date":"2017-08-01","index":10803,"close":24.45,"high":24.49,"low":24.27,"open":24.29,"volume":52782500}]},{"date":"2017-04-18","estimated":0.35,"reported":0.41,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10719,"close":23.59,"high":23.97,"low":23.59,"open":23.83,"volume":77158300},{"timestamp":1491226200,"date":"2017-04-03","index":10720,"close":23.59,"high":23.75,"low":23.08,"open":23.65,"volume":88076600},{"timestamp":1491312600,"date":"2017-04-04","index":10721,"close":23.44,"high":23.51,"low":23.2,"open":23.2,"volume":75244400},{"timestamp":1491399000,"date":"2017-04-05","index":10722,"close":23.17,"high":23.88,"low":23.15,"open":23.77,"volume":97453300},{"timestamp":1491485400,"date":"2017-04-06","index":10723,"close":23.26,"high":23.46,"low":22.96,"open":23.17,"volume":82975200},{"timestamp":1491571800,"date":"2017-04-07","index":10724,"close":23.16,"high":23.34,"low":22.93,"open":23.03,"volume":79519400},{"timestamp":1491831000,"date":"2017-04-10","index":10725,"close":23.02,"high":23.28,"low":22.91,"open":23.13,"volume":63254700},{"timestamp":1491917400,"date":"2017-04-11","index":10726,"close":22.92,"high":22.95,"low":22.58,"open":22.83,"volume":94206700},{"timestamp":1492003800,"date":"2017-04-12","index":10727,"close":22.65,"high":22.94,"low":22.61,"open":22.88,"volume":76556300},{"timestamp":1492090200,"date":"2017-04-13","index":10728,"close":22.34,"high":22.96,"low":22.34,"open":22.56,"volume":88061800},{"timestamp":1492435800,"date":"2017-04-17","index":10729,"close":22.81,"high":22.83,"low":22.26,"open":22.36,"volume":85053200}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10730,"close":22.71,"high":23.15,"low":22.38,"open":23.11,"volume":146488400},{"timestamp":1492608600,"date":"2017-04-19","index":10731,"close":22.74,"high":23.15,"low":22.68,"open":22.92,"volume":101771800},{"timestamp":1492695000,"date":"2017-04-20","index":10732,"close":23.07,"high":23.17,"low":22.82,"open":22.96,"volume":103802600},{"timestamp":1492781400,"date":"2017-04-21","index":10733,"close":22.71,"high":23.08,"low":22.59,"open":23.03,"volume":127235400},{"timestamp":1493040600,"date":"2017-04-24","index":10734,"close":23.63,"high":23.85,"low":23.24,"open":23.24,"volume":138638900},{"timestamp":1493127000,"date":"2017-04-25","index":10735,"close":23.98,"high":24.35,"low":23.91,"open":23.99,"volume":131531100},{"timestamp":1493213400,"date":"2017-04-26","index":10736,"close":23.89,"high":24.19,"low":23.86,"open":24,"volume":95172200},{"timestamp":1493299800,"date":"2017-04-27","index":10737,"close":23.65,"high":23.93,"low":23.46,"open":23.9,"volume":80024200},{"timestamp":1493386200,"date":"2017-04-28","index":10738,"close":23.34,"high":23.72,"low":23.32,"open":23.57,"volume":69384900},{"timestamp":1493645400,"date":"2017-05-01","index":10739,"close":23.61,"high":23.77,"low":23.35,"open":23.52,"volume":72382900},{"timestamp":1493731800,"date":"2017-05-02","index":10740,"close":23.53,"high":23.67,"low":23.33,"open":23.61,"volume":60262600}]},{"date":"2017-01-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1482935400,"date":"2016-12-28","index":10655,"close":22.33,"high":22.67,"low":22.26,"open":22.62,"volume":52652900},{"timestamp":1483021800,"date":"2016-12-29","index":10656,"close":22,"high":22.39,"low":21.77,"open":22.33,"volume":79188400},{"timestamp":1483108200,"date":"2016-12-30","index":10657,"close":22.1,"high":22.26,"low":21.95,"open":22.02,"volume":72605900},{"timestamp":1483453800,"date":"2017-01-03","index":10658,"close":22.53,"high":22.68,"low":22.2,"open":22.6,"volume":99298100},{"timestamp":1483540200,"date":"2017-01-04","index":10659,"close":22.95,"high":22.96,"low":22.6,"open":22.72,"volume":76875100},{"timestamp":1483626600,"date":"2017-01-05","index":10660,"close":22.68,"high":22.93,"low":22.35,"open":22.82,"volume":86826400},{"timestamp":1483713000,"date":"2017-01-06","index":10661,"close":22.68,"high":22.85,"low":22.56,"open":22.78,"volume":66281500},{"timestamp":1483972200,"date":"2017-01-09","index":10662,"close":22.55,"high":22.71,"low":22.4,"open":22.51,"volume":75901500},{"timestamp":1484058600,"date":"2017-01-10","index":10663,"close":22.94,"high":23.14,"low":22.54,"open":22.59,"volume":100977700},{"timestamp":1484145000,"date":"2017-01-11","index":10664,"close":23.07,"high":23.07,"low":22.72,"open":22.94,"volume":92385600},{"timestamp":1484231400,"date":"2017-01-12","index":10665,"close":22.92,"high":23.12,"low":22.61,"open":23.01,"volume":120474200}],"post":[{"timestamp":1484317800,"date":"2017-01-13","index":10666,"close":23.01,"high":23.41,"low":22.8,"open":23.21,"volume":161930900},{"timestamp":1484663400,"date":"2017-01-17","index":10667,"close":22.05,"high":22.79,"low":22.01,"open":22.68,"volume":152495900},{"timestamp":1484749800,"date":"2017-01-18","index":10668,"close":22.63,"high":22.65,"low":22.1,"open":22.3,"volume":124366000},{"timestamp":1484836200,"date":"2017-01-19","index":10669,"close":22.53,"high":22.81,"low":22.41,"open":22.73,"volume":75990800},{"timestamp":1484922600,"date":"2017-01-20","index":10670,"close":22.64,"high":22.93,"low":22.52,"open":22.66,"volume":102564900},{"timestamp":1485181800,"date":"2017-01-23","index":10671,"close":22.56,"high":22.76,"low":22.42,"open":22.62,"volume":61385600},{"timestamp":1485268200,"date":"2017-01-24","index":10672,"close":22.95,"high":23.1,"low":22.48,"open":22.61,"volume":98508700},{"timestamp":1485354600,"date":"2017-01-25","index":10673,"close":23.37,"high":23.42,"low":23.1,"open":23.32,"volume":99753300},{"timestamp":1485441000,"date":"2017-01-26","index":10674,"close":23.44,"high":23.55,"low":23.28,"open":23.41,"volume":84146400},{"timestamp":1485527400,"date":"2017-01-27","index":10675,"close":23.36,"high":23.45,"low":23.28,"open":23.43,"volume":54590200},{"timestamp":1485786600,"date":"2017-01-30","index":10676,"close":22.95,"high":23.2,"low":22.71,"open":23.2,"volume":91561200}]},{"date":"2016-10-17","estimated":0.34,"reported":0.41,"pre":[{"timestamp":1475242200,"date":"2016-09-30","index":10594,"close":15.65,"high":15.73,"low":15.17,"open":15.26,"volume":119428700},{"timestamp":1475501400,"date":"2016-10-03","index":10595,"close":15.63,"high":15.73,"low":15.5,"open":15.59,"volume":69873100},{"timestamp":1475587800,"date":"2016-10-04","index":10596,"close":15.8,"high":16.05,"low":15.67,"open":15.7,"volume":98501500},{"timestamp":1475674200,"date":"2016-10-05","index":10597,"close":16.11,"high":16.23,"low":15.96,"open":15.96,"volume":86056900},{"timestamp":1475760600,"date":"2016-10-06","index":10598,"close":16.22,"high":16.23,"low":16.04,"open":16.17,"volume":75886700},{"timestamp":1475847000,"date":"2016-10-07","index":10599,"close":16.13,"high":16.25,"low":15.98,"open":16.19,"volume":99605400},{"timestamp":1476106200,"date":"2016-10-10","index":10600,"close":16.3,"high":16.4,"low":16.18,"open":16.22,"volume":64158500},{"timestamp":1476192600,"date":"2016-10-11","index":10601,"close":16.11,"high":16.33,"low":16.02,"open":16.26,"volume":77374000},{"timestamp":1476279000,"date":"2016-10-12","index":10602,"close":16.03,"high":16.24,"low":16.01,"open":16.09,"volume":67165800},{"timestamp":1476365400,"date":"2016-10-13","index":10603,"close":15.83,"high":16.09,"low":15.6,"open":16.09,"volume":78637000},{"timestamp":1476451800,"date":"2016-10-14","index":10604,"close":16,"high":16.23,"low":15.94,"open":16.15,"volume":108865700}],"post":[{"timestamp":1476711000,"date":"2016-10-17","index":10605,"close":16.05,"high":16.2,"low":15.9,"open":16.17,"volume":101795500},{"timestamp":1476797400,"date":"2016-10-18","index":10606,"close":16.26,"high":16.27,"low":16.11,"open":16.19,"volume":71433100},{"timestamp":1476883800,"date":"2016-10-19","index":10607,"close":16.47,"high":16.53,"low":16.28,"open":16.3,"volume":97969000},{"timestamp":1476970200,"date":"2016-10-20","index":10608,"close":16.56,"high":16.63,"low":16.41,"open":16.45,"volume":88081200},{"timestamp":1477056600,"date":"2016-10-21","index":10609,"close":16.67,"high":16.67,"low":16.4,"open":16.46,"volume":77954900},{"timestamp":1477315800,"date":"2016-10-24","index":10610,"close":16.77,"high":16.8,"low":16.61,"open":16.75,"volume":68244800},{"timestamp":1477402200,"date":"2016-10-25","index":10611,"close":16.72,"high":16.82,"low":16.68,"open":16.71,"volume":49350300},{"timestamp":1477488600,"date":"2016-10-26","index":10612,"close":16.87,"high":16.87,"low":16.62,"open":16.64,"volume":58730400},{"timestamp":1477575000,"date":"2016-10-27","index":10613,"close":16.91,"high":17.1,"low":16.86,"open":16.95,"volume":97937300},{"timestamp":1477661400,"date":"2016-10-28","index":10614,"close":16.68,"high":16.98,"low":16.5,"open":16.95,"volume":115123600},{"timestamp":1477920600,"date":"2016-10-31","index":10615,"close":16.5,"high":16.73,"low":16.5,"open":16.68,"volume":70387600}]},{"date":"2016-07-18","estimated":0.33,"reported":0.37,"pre":[{"timestamp":1467293400,"date":"2016-06-30","index":10530,"close":13.27,"high":13.38,"low":13.07,"open":13.37,"volume":125773900},{"timestamp":1467379800,"date":"2016-07-01","index":10531,"close":13.1,"high":13.27,"low":13.02,"open":13.19,"volume":88888100},{"timestamp":1467725400,"date":"2016-07-05","index":10532,"close":12.74,"high":12.94,"low":12.63,"open":12.93,"volume":98246500},{"timestamp":1467811800,"date":"2016-07-06","index":10533,"close":12.86,"high":12.92,"low":12.45,"open":12.52,"volume":94983300},{"timestamp":1467898200,"date":"2016-07-07","index":10534,"close":13.01,"high":13.11,"low":12.84,"open":12.87,"volume":101100300},{"timestamp":1467984600,"date":"2016-07-08","index":10535,"close":13.17,"high":13.32,"low":13.11,"open":13.28,"volume":92698900},{"timestamp":1468243800,"date":"2016-07-11","index":10536,"close":13.21,"high":13.4,"low":13.2,"open":13.29,"volume":67267300},{"timestamp":1468330200,"date":"2016-07-12","index":10537,"close":13.54,"high":13.6,"low":13.4,"open":13.41,"volume":89070600},{"timestamp":1468416600,"date":"2016-07-13","index":10538,"close":13.44,"high":13.58,"low":13.32,"open":13.5,"volume":74595600},{"timestamp":1468503000,"date":"2016-07-14","index":10539,"close":13.65,"high":13.78,"low":13.64,"open":13.73,"volume":97852100},{"timestamp":1468589400,"date":"2016-07-15","index":10540,"close":13.66,"high":13.79,"low":13.52,"open":13.78,"volume":78652500}],"post":[{"timestamp":1468848600,"date":"2016-07-18","index":10541,"close":14.11,"high":14.23,"low":13.82,"open":13.84,"volume":187187100},{"timestamp":1468935000,"date":"2016-07-19","index":10542,"close":14.26,"high":14.37,"low":14.03,"open":14.06,"volume":96940100},{"timestamp":1469021400,"date":"2016-07-20","index":10543,"close":14.4,"high":14.43,"low":14.26,"open":14.35,"volume":79277900},{"timestamp":1469107800,"date":"2016-07-21","index":10544,"close":14.27,"high":14.47,"low":14.26,"open":14.43,"volume":65376300},{"timestamp":1469194200,"date":"2016-07-22","index":10545,"close":14.38,"high":14.4,"low":14.18,"open":14.26,"volume":46604800},{"timestamp":1469453400,"date":"2016-07-25","index":10546,"close":14.37,"high":14.39,"low":14.28,"open":14.31,"volume":46420800},{"timestamp":1469539800,"date":"2016-07-26","index":10547,"close":14.53,"high":14.55,"low":14.31,"open":14.32,"volume":60205600},{"timestamp":1469626200,"date":"2016-07-27","index":10548,"close":14.63,"high":14.7,"low":14.45,"open":14.57,"volume":100986000},{"timestamp":1469712600,"date":"2016-07-28","index":10549,"close":14.68,"high":14.69,"low":14.46,"open":14.57,"volume":72049500},{"timestamp":1469799000,"date":"2016-07-29","index":10550,"close":14.49,"high":14.7,"low":14.48,"open":14.56,"volume":63276500},{"timestamp":1470058200,"date":"2016-08-01","index":10551,"close":14.33,"high":14.6,"low":14.26,"open":14.52,"volume":61460900}]},{"date":"2016-04-14","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1459344600,"date":"2016-03-30","index":10465,"close":13.48,"high":13.66,"low":13.46,"open":13.49,"volume":85897000},{"timestamp":1459431000,"date":"2016-03-31","index":10466,"close":13.52,"high":13.71,"low":13.45,"open":13.49,"volume":79592100},{"timestamp":1459517400,"date":"2016-04-01","index":10467,"close":13.56,"high":13.65,"low":13.32,"open":13.47,"volume":73130900},{"timestamp":1459776600,"date":"2016-04-04","index":10468,"close":13.51,"high":13.65,"low":13.41,"open":13.54,"volume":59709600},{"timestamp":1459863000,"date":"2016-04-05","index":10469,"close":13.19,"high":13.34,"low":13.16,"open":13.3,"volume":78445900},{"timestamp":1459949400,"date":"2016-04-06","index":10470,"close":13.27,"high":13.3,"low":13.11,"open":13.2,"volume":62558500},{"timestamp":1460035800,"date":"2016-04-07","index":10471,"close":12.85,"high":13.21,"low":12.75,"open":13.15,"volume":105704500},{"timestamp":1460122200,"date":"2016-04-08","index":10472,"close":12.88,"high":13.14,"low":12.86,"open":13.03,"volume":76548100},{"timestamp":1460381400,"date":"2016-04-11","index":10473,"close":12.97,"high":13.09,"low":12.88,"open":12.92,"volume":79411500},{"timestamp":1460467800,"date":"2016-04-12","index":10474,"close":13.27,"high":13.33,"low":12.93,"open":13,"volume":100791600},{"timestamp":1460554200,"date":"2016-04-13","index":10475,"close":13.79,"high":13.85,"low":13.53,"open":13.55,"volume":138647200}],"post":[{"timestamp":1460640600,"date":"2016-04-14","index":10476,"close":14.14,"high":14.28,"low":13.7,"open":13.71,"volume":179383300},{"timestamp":1460727000,"date":"2016-04-15","index":10477,"close":14,"high":14.29,"low":13.95,"open":14.27,"volume":87958700},{"timestamp":1460986200,"date":"2016-04-18","index":10478,"close":14.17,"high":14.24,"low":13.82,"open":13.85,"volume":81998200},{"timestamp":1461072600,"date":"2016-04-19","index":10479,"close":14.45,"high":14.54,"low":14.24,"open":14.26,"volume":107153600},{"timestamp":1461159000,"date":"2016-04-20","index":10480,"close":14.93,"high":14.94,"low":14.53,"open":14.56,"volume":115628700},{"timestamp":1461245400,"date":"2016-04-21","index":10481,"close":14.9,"high":15.14,"low":14.75,"open":14.93,"volume":121589000},{"timestamp":1461331800,"date":"2016-04-22","index":10482,"close":15.11,"high":15.14,"low":14.87,"open":14.87,"volume":83456600},{"timestamp":1461591000,"date":"2016-04-25","index":10483,"close":14.96,"high":15.14,"low":14.81,"open":15.02,"volume":70489500},{"timestamp":1461677400,"date":"2016-04-26","index":10484,"close":15.09,"high":15.14,"low":14.8,"open":15.02,"volume":84812400},{"timestamp":1461763800,"date":"2016-04-27","index":10485,"close":15.02,"high":15.3,"low":14.98,"open":15.02,"volume":115789000},{"timestamp":1461850200,"date":"2016-04-28","index":10486,"close":14.79,"high":15.08,"low":14.76,"open":14.92,"volume":78639300}]},{"date":"2016-01-19","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":10405,"close":16.83,"high":17.07,"low":16.83,"open":17.01,"volume":47153000},{"timestamp":1451917800,"date":"2016-01-04","index":10406,"close":16.43,"high":16.49,"low":16.25,"open":16.45,"volume":114888000},{"timestamp":1452004200,"date":"2016-01-05","index":10407,"close":16.43,"high":16.59,"low":16.23,"open":16.52,"volume":66670000},{"timestamp":1452090600,"date":"2016-01-06","index":10408,"close":16.08,"high":16.29,"low":16.02,"open":16.19,"volume":102760800},{"timestamp":1452177000,"date":"2016-01-07","index":10409,"close":15.5,"high":15.9,"low":15.44,"open":15.73,"volume":116255900},{"timestamp":1452263400,"date":"2016-01-08","index":10410,"close":15.2,"high":15.94,"low":15.16,"open":15.94,"volume":124782400},{"timestamp":1452522600,"date":"2016-01-11","index":10411,"close":15.31,"high":15.37,"low":14.94,"open":15.26,"volume":104611700},{"timestamp":1452609000,"date":"2016-01-12","index":10412,"close":15.31,"high":15.58,"low":15.06,"open":15.54,"volume":100023500},{"timestamp":1452695400,"date":"2016-01-13","index":10413,"close":14.9,"high":15.52,"low":14.85,"open":15.47,"volume":119413000},{"timestamp":1452781800,"date":"2016-01-14","index":10414,"close":14.99,"high":15.2,"low":14.65,"open":15.01,"volume":125920000},{"timestamp":1452868200,"date":"2016-01-15","index":10415,"close":14.46,"high":14.66,"low":14.13,"open":14.41,"volume":172296100}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":10416,"close":14.24,"high":14.79,"low":14.01,"open":14.69,"volume":185727400},{"timestamp":1453300200,"date":"2016-01-20","index":10417,"close":13.69,"high":14,"low":13.27,"open":13.79,"volume":250537600},{"timestamp":1453386600,"date":"2016-01-21","index":10418,"close":13.36,"high":13.84,"low":13.25,"open":13.67,"volume":188976000},{"timestamp":1453473000,"date":"2016-01-22","index":10419,"close":13.56,"high":13.72,"low":13.47,"open":13.65,"volume":169999800},{"timestamp":1453732200,"date":"2016-01-25","index":10420,"close":12.96,"high":13.55,"low":12.94,"open":13.54,"volume":186419100},{"timestamp":1453818600,"date":"2016-01-26","index":10421,"close":13.31,"high":13.35,"low":13.04,"open":13.07,"volume":124246900},{"timestamp":1453905000,"date":"2016-01-27","index":10422,"close":13.36,"high":13.73,"low":13.19,"open":13.2,"volume":124095800},{"timestamp":1453991400,"date":"2016-01-28","index":10423,"close":13.53,"high":13.71,"low":13.26,"open":13.59,"volume":110996200},{"timestamp":1454077800,"date":"2016-01-29","index":10424,"close":14.14,"high":14.15,"low":13.59,"open":13.66,"volume":159984100},{"timestamp":1454337000,"date":"2016-02-01","index":10425,"close":13.96,"high":14.09,"low":13.8,"open":14.05,"volume":105739400},{"timestamp":1454423400,"date":"2016-02-02","index":10426,"close":13.23,"high":13.75,"low":13.13,"open":13.74,"volume":147101200}]},{"date":"2015-10-14","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":10340,"close":15.35,"high":15.53,"low":15.25,"open":15.5,"volume":79829400},{"timestamp":1443619800,"date":"2015-09-30","index":10341,"close":15.58,"high":15.6,"low":15.32,"open":15.55,"volume":71347100},{"timestamp":1443706200,"date":"2015-10-01","index":10342,"close":15.55,"high":15.64,"low":15.36,"open":15.52,"volume":71516800},{"timestamp":1443792600,"date":"2015-10-02","index":10343,"close":15.38,"high":15.38,"low":14.63,"open":15.08,"volume":181838400},{"timestamp":1444051800,"date":"2015-10-05","index":10344,"close":15.69,"high":15.79,"low":15.44,"open":15.45,"volume":75315300},{"timestamp":1444138200,"date":"2015-10-06","index":10345,"close":15.69,"high":15.82,"low":15.57,"open":15.68,"volume":67473700},{"timestamp":1444224600,"date":"2015-10-07","index":10346,"close":15.75,"high":15.93,"low":15.57,"open":15.78,"volume":66655600},{"timestamp":1444311000,"date":"2015-10-08","index":10347,"close":15.75,"high":15.78,"low":15.51,"open":15.72,"volume":79056900},{"timestamp":1444397400,"date":"2015-10-09","index":10348,"close":15.58,"high":15.82,"low":15.5,"open":15.75,"volume":76667100},{"timestamp":1444656600,"date":"2015-10-12","index":10349,"close":15.52,"high":15.62,"low":15.43,"open":15.6,"volume":50725800},{"timestamp":1444743000,"date":"2015-10-13","index":10350,"close":15.52,"high":15.59,"low":15.4,"open":15.45,"volume":73689800}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":10351,"close":15.64,"high":15.92,"low":15.55,"open":15.77,"volume":122272400},{"timestamp":1444915800,"date":"2015-10-15","index":10352,"close":16.19,"high":16.28,"low":15.72,"open":15.81,"volume":127028800},{"timestamp":1445002200,"date":"2015-10-16","index":10353,"close":16.12,"high":16.29,"low":16.03,"open":16.29,"volume":66989500},{"timestamp":1445261400,"date":"2015-10-19","index":10354,"close":16.14,"high":16.21,"low":15.98,"open":16,"volume":62953500},{"timestamp":1445347800,"date":"2015-10-20","index":10355,"close":16.2,"high":16.29,"low":16.1,"open":16.16,"volume":50797800},{"timestamp":1445434200,"date":"2015-10-21","index":10356,"close":15.9,"high":16.29,"low":15.9,"open":16.26,"volume":64440400},{"timestamp":1445520600,"date":"2015-10-22","index":10357,"close":16.16,"high":16.2,"low":16,"open":16,"volume":74116600},{"timestamp":1445607000,"date":"2015-10-23","index":10358,"close":16.52,"high":16.55,"low":16.25,"open":16.29,"volume":82285800},{"timestamp":1445866200,"date":"2015-10-26","index":10359,"close":16.51,"high":16.55,"low":16.34,"open":16.52,"volume":67702800},{"timestamp":1445952600,"date":"2015-10-27","index":10360,"close":16.4,"high":16.47,"low":16.3,"open":16.4,"volume":56159300},{"timestamp":1446039000,"date":"2015-10-28","index":10361,"close":17.28,"high":17.31,"low":16.45,"open":16.45,"volume":147720100}]},{"date":"2015-07-15","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":10276,"close":16.89,"high":17.25,"low":16.86,"open":17.13,"volume":98604200},{"timestamp":1435671000,"date":"2015-06-30","index":10277,"close":17.02,"high":17.13,"low":16.85,"open":17.08,"volume":89039800},{"timestamp":1435757400,"date":"2015-07-01","index":10278,"close":17.22,"high":17.31,"low":17.09,"open":17.25,"volume":62317400},{"timestamp":1435843800,"date":"2015-07-02","index":10279,"close":17.03,"high":17.21,"low":16.89,"open":17.16,"volume":64736500},{"timestamp":1436189400,"date":"2015-07-06","index":10280,"close":16.94,"high":17.01,"low":16.71,"open":16.78,"volume":58726900},{"timestamp":1436275800,"date":"2015-07-07","index":10281,"close":16.69,"high":16.93,"low":16.34,"open":16.9,"volume":115450500},{"timestamp":1436362200,"date":"2015-07-08","index":10282,"close":16.25,"high":16.5,"low":16.22,"open":16.42,"volume":83033000},{"timestamp":1436448600,"date":"2015-07-09","index":10283,"close":16.48,"high":16.72,"low":16.45,"open":16.53,"volume":81534400},{"timestamp":1436535000,"date":"2015-07-10","index":10284,"close":16.7,"high":16.84,"low":16.66,"open":16.8,"volume":72965300},{"timestamp":1436794200,"date":"2015-07-13","index":10285,"close":17.02,"high":17.05,"low":16.9,"open":16.97,"volume":67934300},{"timestamp":1436880600,"date":"2015-07-14","index":10286,"close":17.13,"high":17.15,"low":16.86,"open":16.93,"volume":69999800}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":10287,"close":17.68,"high":17.85,"low":17.49,"open":17.53,"volume":173099900},{"timestamp":1437053400,"date":"2015-07-16","index":10288,"close":17.95,"high":18.07,"low":17.86,"open":17.91,"volume":117054300},{"timestamp":1437139800,"date":"2015-07-17","index":10289,"close":18.1,"high":18.16,"low":17.89,"open":17.96,"volume":96894900},{"timestamp":1437399000,"date":"2015-07-20","index":10290,"close":18.12,"high":18.23,"low":18.08,"open":18.15,"volume":71980100},{"timestamp":1437485400,"date":"2015-07-21","index":10291,"close":18.08,"high":18.17,"low":18.02,"open":18.11,"volume":63732800},{"timestamp":1437571800,"date":"2015-07-22","index":10292,"close":18.45,"high":18.48,"low":18.03,"open":18.03,"volume":110327000},{"timestamp":1437658200,"date":"2015-07-23","index":10293,"close":18.18,"high":18.43,"low":18.08,"open":18.39,"volume":103650100},{"timestamp":1437744600,"date":"2015-07-24","index":10294,"close":17.9,"high":18.23,"low":17.84,"open":18.18,"volume":86364300},{"timestamp":1438003800,"date":"2015-07-27","index":10295,"close":17.67,"high":17.78,"low":17.5,"open":17.66,"volume":93231900},{"timestamp":1438090200,"date":"2015-07-28","index":10296,"close":17.88,"high":17.89,"low":17.6,"open":17.79,"volume":82166800},{"timestamp":1438176600,"date":"2015-07-29","index":10297,"close":18.16,"high":18.2,"low":17.92,"open":17.95,"volume":96388600}]},{"date":"2015-04-15","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":10213,"close":15.52,"high":15.61,"low":15.4,"open":15.42,"volume":70835300},{"timestamp":1427808600,"date":"2015-03-31","index":10214,"close":15.39,"high":15.52,"low":15.38,"open":15.5,"volume":61381700},{"timestamp":1427895000,"date":"2015-04-01","index":10215,"close":15.41,"high":15.46,"low":15.25,"open":15.42,"volume":73153900},{"timestamp":1427981400,"date":"2015-04-02","index":10216,"close":15.54,"high":15.62,"low":15.43,"open":15.43,"volume":50443500},{"timestamp":1428327000,"date":"2015-04-06","index":10217,"close":15.51,"high":15.6,"low":15.34,"open":15.39,"volume":51189500},{"timestamp":1428413400,"date":"2015-04-07","index":10218,"close":15.46,"high":15.65,"low":15.45,"open":15.53,"volume":50057800},{"timestamp":1428499800,"date":"2015-04-08","index":10219,"close":15.61,"high":15.74,"low":15.5,"open":15.51,"volume":71732500},{"timestamp":1428586200,"date":"2015-04-09","index":10220,"close":15.71,"high":15.76,"low":15.53,"open":15.63,"volume":44935600},{"timestamp":1428672600,"date":"2015-04-10","index":10221,"close":15.72,"high":15.79,"low":15.6,"open":15.69,"volume":43817700},{"timestamp":1428931800,"date":"2015-04-13","index":10222,"close":15.8,"high":15.86,"low":15.74,"open":15.78,"volume":49191200},{"timestamp":1429018200,"date":"2015-04-14","index":10223,"close":15.82,"high":15.95,"low":15.71,"open":15.88,"volume":84385400}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":10224,"close":15.64,"high":15.85,"low":15.59,"open":15.7,"volume":124479100},{"timestamp":1429191000,"date":"2015-04-16","index":10225,"close":15.79,"high":15.94,"low":15.58,"open":15.64,"volume":105591000},{"timestamp":1429277400,"date":"2015-04-17","index":10226,"close":15.56,"high":15.75,"low":15.5,"open":15.71,"volume":88994300},{"timestamp":1429536600,"date":"2015-04-20","index":10227,"close":15.57,"high":15.69,"low":15.56,"open":15.62,"volume":53649400},{"timestamp":1429623000,"date":"2015-04-21","index":10228,"close":15.5,"high":15.64,"low":15.43,"open":15.6,"volume":64033100},{"timestamp":1429709400,"date":"2015-04-22","index":10229,"close":15.74,"high":15.83,"low":15.49,"open":15.55,"volume":73092800},{"timestamp":1429795800,"date":"2015-04-23","index":10230,"close":15.69,"high":15.8,"low":15.68,"open":15.72,"volume":50292200},{"timestamp":1429882200,"date":"2015-04-24","index":10231,"close":15.64,"high":15.75,"low":15.61,"open":15.71,"volume":40766100},{"timestamp":1430141400,"date":"2015-04-27","index":10232,"close":15.56,"high":15.76,"low":15.56,"open":15.63,"volume":73523400},{"timestamp":1430227800,"date":"2015-04-28","index":10233,"close":15.65,"high":15.71,"low":15.5,"open":15.58,"volume":58080100},{"timestamp":1430314200,"date":"2015-04-29","index":10234,"close":15.98,"high":16.04,"low":15.57,"open":15.6,"volume":134499400}]},{"date":"2015-01-15","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":10152,"close":18.13,"high":18.18,"low":18.01,"open":18.04,"volume":41433500},{"timestamp":1420036200,"date":"2014-12-31","index":10153,"close":17.89,"high":18.21,"low":17.89,"open":18.19,"volume":57819600},{"timestamp":1420209000,"date":"2015-01-02","index":10154,"close":17.9,"high":18.03,"low":17.68,"open":17.99,"volume":48951100},{"timestamp":1420468200,"date":"2015-01-05","index":10155,"close":17.38,"high":17.81,"low":17.29,"open":17.79,"volume":105605500},{"timestamp":1420554600,"date":"2015-01-06","index":10156,"close":16.86,"high":17.44,"low":16.78,"open":17.42,"volume":144912400},{"timestamp":1420641000,"date":"2015-01-07","index":10157,"close":16.94,"high":17.18,"low":16.87,"open":17.14,"volume":104603800},{"timestamp":1420727400,"date":"2015-01-08","index":10158,"close":17.29,"high":17.34,"low":17.1,"open":17.16,"volume":73388500},{"timestamp":1420813800,"date":"2015-01-09","index":10159,"close":16.98,"high":17.38,"low":16.95,"open":17.38,"volume":84144600},{"timestamp":1421073000,"date":"2015-01-12","index":10160,"close":16.68,"high":17.03,"low":16.66,"open":17.02,"volume":92762500},{"timestamp":1421159400,"date":"2015-01-13","index":10161,"close":16.45,"high":16.89,"low":16.32,"open":16.82,"volume":100845400},{"timestamp":1421245800,"date":"2015-01-14","index":10162,"close":16.04,"high":16.22,"low":15.77,"open":16,"volume":164779800}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":10163,"close":15.2,"high":15.76,"low":15.15,"open":15.59,"volume":193241300},{"timestamp":1421418600,"date":"2015-01-16","index":10164,"close":15.38,"high":15.4,"low":14.97,"open":15.16,"volume":149802000},{"timestamp":1421764200,"date":"2015-01-20","index":10165,"close":15.26,"high":15.63,"low":15.2,"open":15.59,"volume":123402800},{"timestamp":1421850600,"date":"2015-01-21","index":10166,"close":15.41,"high":15.57,"low":15.15,"open":15.28,"volume":101054200},{"timestamp":1421937000,"date":"2015-01-22","index":10167,"close":16.09,"high":16.19,"low":15.43,"open":15.55,"volume":183042100},{"timestamp":1422023400,"date":"2015-01-23","index":10168,"close":15.73,"high":16.19,"low":15.73,"open":16.04,"volume":103376900},{"timestamp":1422282600,"date":"2015-01-26","index":10169,"close":15.85,"high":15.93,"low":15.7,"open":15.72,"volume":69969300},{"timestamp":1422369000,"date":"2015-01-27","index":10170,"close":15.63,"high":15.79,"low":15.48,"open":15.55,"volume":86184200},{"timestamp":1422455400,"date":"2015-01-28","index":10171,"close":15.2,"high":15.73,"low":15.18,"open":15.72,"volume":105359800},{"timestamp":1422541800,"date":"2015-01-29","index":10172,"close":15.43,"high":15.49,"low":15.2,"open":15.31,"volume":76095800},{"timestamp":1422628200,"date":"2015-01-30","index":10173,"close":15.15,"high":15.47,"low":15.15,"open":15.23,"volume":99844600}]},{"date":"2014-10-15","estimated":-0.09,"reported":-0.03,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":10089,"close":17.05,"high":17.11,"low":16.97,"open":17.08,"volume":82217400},{"timestamp":1412170200,"date":"2014-10-01","index":10090,"close":16.82,"high":17.09,"low":16.8,"open":17.07,"volume":91235900},{"timestamp":1412256600,"date":"2014-10-02","index":10091,"close":16.88,"high":16.99,"low":16.63,"open":16.86,"volume":118018800},{"timestamp":1412343000,"date":"2014-10-03","index":10092,"close":17.29,"high":17.3,"low":17.06,"open":17.11,"volume":110840600},{"timestamp":1412602200,"date":"2014-10-06","index":10093,"close":17.29,"high":17.41,"low":17.22,"open":17.37,"volume":66212100},{"timestamp":1412688600,"date":"2014-10-07","index":10094,"close":16.88,"high":17.2,"low":16.88,"open":17.18,"volume":91396300},{"timestamp":1412775000,"date":"2014-10-08","index":10095,"close":17.12,"high":17.12,"low":16.72,"open":16.88,"volume":101266800},{"timestamp":1412861400,"date":"2014-10-09","index":10096,"close":16.59,"high":17.11,"low":16.55,"open":17.04,"volume":121363100},{"timestamp":1412947800,"date":"2014-10-10","index":10097,"close":16.48,"high":16.77,"low":16.36,"open":16.52,"volume":129552700},{"timestamp":1413207000,"date":"2014-10-13","index":10098,"close":16.4,"high":16.67,"low":16.4,"open":16.48,"volume":92674100},{"timestamp":1413293400,"date":"2014-10-14","index":10099,"close":16.52,"high":16.63,"low":16.36,"open":16.51,"volume":97451900}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":10100,"close":15.76,"high":16.24,"low":15.43,"open":16.23,"volume":216591800},{"timestamp":1413466200,"date":"2014-10-16","index":10101,"close":16.08,"high":16.25,"low":15.52,"open":15.61,"volume":148199400},{"timestamp":1413552600,"date":"2014-10-17","index":10102,"close":16.21,"high":16.41,"low":16.16,"open":16.25,"volume":94339200},{"timestamp":1413811800,"date":"2014-10-20","index":10103,"close":16.26,"high":16.33,"low":16.16,"open":16.2,"volume":76510700},{"timestamp":1413898200,"date":"2014-10-21","index":10104,"close":16.6,"high":16.61,"low":16.31,"open":16.43,"volume":78287300},{"timestamp":1413984600,"date":"2014-10-22","index":10105,"close":16.4,"high":16.7,"low":16.37,"open":16.59,"volume":85199800},{"timestamp":1414071000,"date":"2014-10-23","index":10106,"close":16.6,"high":16.73,"low":16.52,"open":16.58,"volume":68436600},{"timestamp":1414157400,"date":"2014-10-24","index":10107,"close":16.72,"high":16.72,"low":16.56,"open":16.63,"volume":41951400},{"timestamp":1414416600,"date":"2014-10-27","index":10108,"close":16.59,"high":16.69,"low":16.5,"open":16.68,"volume":51500000},{"timestamp":1414503000,"date":"2014-10-28","index":10109,"close":16.8,"high":16.8,"low":16.61,"open":16.62,"volume":71850800},{"timestamp":1414589400,"date":"2014-10-29","index":10110,"close":16.99,"high":17.02,"low":16.71,"open":16.77,"volume":99875700}]},{"date":"2014-07-16","estimated":0.29,"reported":0.22,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":10025,"close":15.37,"high":15.45,"low":15.29,"open":15.31,"volume":47274500},{"timestamp":1404221400,"date":"2014-07-01","index":10026,"close":15.6,"high":15.65,"low":15.38,"open":15.38,"volume":74193500},{"timestamp":1404307800,"date":"2014-07-02","index":10027,"close":15.85,"high":16.03,"low":15.76,"open":15.78,"volume":87685800},{"timestamp":1404394200,"date":"2014-07-03","index":10028,"close":16.03,"high":16.23,"low":16,"open":16.07,"volume":70582300},{"timestamp":1404739800,"date":"2014-07-07","index":10029,"close":15.94,"high":16,"low":15.83,"open":15.99,"volume":62437100},{"timestamp":1404826200,"date":"2014-07-08","index":10030,"close":15.58,"high":15.83,"low":15.52,"open":15.82,"volume":73343400},{"timestamp":1404912600,"date":"2014-07-09","index":10031,"close":15.6,"high":15.69,"low":15.54,"open":15.62,"volume":46415800},{"timestamp":1404999000,"date":"2014-07-10","index":10032,"close":15.44,"high":15.53,"low":15.25,"open":15.33,"volume":61458500},{"timestamp":1405085400,"date":"2014-07-11","index":10033,"close":15.38,"high":15.43,"low":15.3,"open":15.39,"volume":56849400},{"timestamp":1405344600,"date":"2014-07-14","index":10034,"close":15.57,"high":15.67,"low":15.52,"open":15.62,"volume":59181700},{"timestamp":1405431000,"date":"2014-07-15","index":10035,"close":15.81,"high":15.85,"low":15.66,"open":15.75,"volume":99946700}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":10036,"close":15.51,"high":15.66,"low":15.43,"open":15.66,"volume":123711700},{"timestamp":1405603800,"date":"2014-07-17","index":10037,"close":15.2,"high":15.48,"low":15.13,"open":15.45,"volume":114839900},{"timestamp":1405690200,"date":"2014-07-18","index":10038,"close":15.49,"high":15.5,"low":15.25,"open":15.27,"volume":74859200},{"timestamp":1405949400,"date":"2014-07-21","index":10039,"close":15.52,"high":15.55,"low":15.36,"open":15.42,"volume":61802200},{"timestamp":1406035800,"date":"2014-07-22","index":10040,"close":15.52,"high":15.62,"low":15.47,"open":15.59,"volume":58331100},{"timestamp":1406122200,"date":"2014-07-23","index":10041,"close":15.52,"high":15.63,"low":15.51,"open":15.52,"volume":47253300},{"timestamp":1406208600,"date":"2014-07-24","index":10042,"close":15.62,"high":15.64,"low":15.55,"open":15.56,"volume":46549800},{"timestamp":1406295000,"date":"2014-07-25","index":10043,"close":15.59,"high":15.63,"low":15.55,"open":15.59,"volume":35627200},{"timestamp":1406554200,"date":"2014-07-28","index":10044,"close":15.5,"high":15.61,"low":15.46,"open":15.59,"volume":39313000},{"timestamp":1406640600,"date":"2014-07-29","index":10045,"close":15.34,"high":15.53,"low":15.34,"open":15.52,"volume":51480500},{"timestamp":1406727000,"date":"2014-07-30","index":10046,"close":15.58,"high":15.67,"low":15.31,"open":15.43,"volume":83243100}]},{"date":"2014-04-16","estimated":0.05,"reported":0.1,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":9963,"close":17.34,"high":17.4,"low":17.26,"open":17.28,"volume":57423800},{"timestamp":1396445400,"date":"2014-04-02","index":9964,"close":17.23,"high":17.38,"low":17.13,"open":17.35,"volume":65349000},{"timestamp":1396531800,"date":"2014-04-03","index":9965,"close":17.15,"high":17.24,"low":17.03,"open":17.21,"volume":56534500},{"timestamp":1396618200,"date":"2014-04-04","index":9966,"close":16.72,"high":17.22,"low":16.7,"open":17.21,"volume":110409600},{"timestamp":1396877400,"date":"2014-04-07","index":9967,"close":16.38,"high":16.7,"low":16.19,"open":16.69,"volume":129464900},{"timestamp":1396963800,"date":"2014-04-08","index":9968,"close":16.44,"high":16.5,"low":16.25,"open":16.37,"volume":75769700},{"timestamp":1397050200,"date":"2014-04-09","index":9969,"close":16.62,"high":16.63,"low":16.35,"open":16.55,"volume":83096400},{"timestamp":1397136600,"date":"2014-04-10","index":9970,"close":16.12,"high":16.62,"low":16.1,"open":16.62,"volume":98390900},{"timestamp":1397223000,"date":"2014-04-11","index":9971,"close":15.77,"high":16.13,"low":15.62,"open":15.86,"volume":133757100},{"timestamp":1397482200,"date":"2014-04-14","index":9972,"close":16,"high":16.22,"low":15.78,"open":16.05,"volume":99249400},{"timestamp":1397568600,"date":"2014-04-15","index":9973,"close":16.39,"high":16.41,"low":15.96,"open":16.09,"volume":134956600}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":9974,"close":16.13,"high":16.22,"low":15.78,"open":16.2,"volume":172948900},{"timestamp":1397741400,"date":"2014-04-17","index":9975,"close":16.15,"high":16.25,"low":15.93,"open":16.14,"volume":104765500},{"timestamp":1398087000,"date":"2014-04-21","index":9976,"close":16.09,"high":16.17,"low":16.03,"open":16.15,"volume":51280500},{"timestamp":1398173400,"date":"2014-04-22","index":9977,"close":16.29,"high":16.34,"low":16.04,"open":16.09,"volume":77888900},{"timestamp":1398259800,"date":"2014-04-23","index":9978,"close":16.37,"high":16.4,"low":16.23,"open":16.3,"volume":52425600},{"timestamp":1398346200,"date":"2014-04-24","index":9979,"close":16.34,"high":16.5,"low":16.21,"open":16.43,"volume":73910900},{"timestamp":1398432600,"date":"2014-04-25","index":9980,"close":15.95,"high":16.23,"low":15.93,"open":16.1,"volume":84617700},{"timestamp":1398691800,"date":"2014-04-28","index":9981,"close":14.95,"high":15.41,"low":14.86,"open":15.33,"volume":344935200},{"timestamp":1398778200,"date":"2014-04-29","index":9982,"close":15.24,"high":15.3,"low":14.91,"open":15.04,"volume":155495000},{"timestamp":1398864600,"date":"2014-04-30","index":9983,"close":15.14,"high":15.27,"low":15.13,"open":15.26,"volume":82359700},{"timestamp":1398951000,"date":"2014-05-01","index":9984,"close":15.09,"high":15.22,"low":15.03,"open":15.14,"volume":68368300}]},{"date":"2014-01-15","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1388413800,"date":"2013-12-30","index":9900,"close":15.54,"high":15.69,"low":15.52,"open":15.64,"volume":56218800},{"timestamp":1388500200,"date":"2013-12-31","index":9901,"close":15.57,"high":15.62,"low":15.51,"open":15.6,"volume":57188900},{"timestamp":1388673000,"date":"2014-01-02","index":9902,"close":16.1,"high":16.16,"low":15.68,"open":15.69,"volume":148709900},{"timestamp":1388759400,"date":"2014-01-03","index":9903,"close":16.41,"high":16.5,"low":16.23,"open":16.27,"volume":129921800},{"timestamp":1389018600,"date":"2014-01-06","index":9904,"close":16.66,"high":16.73,"low":16.56,"open":16.63,"volume":114431300},{"timestamp":1389105000,"date":"2014-01-07","index":9905,"close":16.5,"high":16.79,"low":16.45,"open":16.77,"volume":110605100},{"timestamp":1389191400,"date":"2014-01-08","index":9906,"close":16.58,"high":16.69,"low":16.52,"open":16.67,"volume":101036400},{"timestamp":1389277800,"date":"2014-01-09","index":9907,"close":16.83,"high":16.93,"low":16.61,"open":16.67,"volume":100947200},{"timestamp":1389364200,"date":"2014-01-10","index":9908,"close":16.77,"high":16.79,"low":16.61,"open":16.75,"volume":87454100},{"timestamp":1389623400,"date":"2014-01-13","index":9909,"close":16.43,"high":16.8,"low":16.4,"open":16.79,"volume":90025400},{"timestamp":1389709800,"date":"2014-01-14","index":9910,"close":16.77,"high":16.77,"low":16.53,"open":16.54,"volume":97786600}],"post":[{"timestamp":1389796200,"date":"2014-01-15","index":9911,"close":17.15,"high":17.42,"low":17.11,"open":17.23,"volume":329333100},{"timestamp":1389882600,"date":"2014-01-16","index":9912,"close":17.08,"high":17.14,"low":16.99,"open":17.09,"volume":163613100},{"timestamp":1389969000,"date":"2014-01-17","index":9913,"close":17.01,"high":17.22,"low":16.99,"open":17.2,"volume":96232200},{"timestamp":1390314600,"date":"2014-01-21","index":9914,"close":17.01,"high":17.16,"low":16.87,"open":17.08,"volume":118269200},{"timestamp":1390401000,"date":"2014-01-22","index":9915,"close":17.15,"high":17.15,"low":17,"open":17.08,"volume":68114400},{"timestamp":1390487400,"date":"2014-01-23","index":9916,"close":16.86,"high":17.09,"low":16.74,"open":17.07,"volume":123765900},{"timestamp":1390573800,"date":"2014-01-24","index":9917,"close":16.45,"high":16.72,"low":16.45,"open":16.67,"volume":112899300},{"timestamp":1390833000,"date":"2014-01-27","index":9918,"close":16.31,"high":16.54,"low":16.06,"open":16.37,"volume":134872600},{"timestamp":1390919400,"date":"2014-01-28","index":9919,"close":16.73,"high":16.76,"low":16.37,"open":16.45,"volume":92891300},{"timestamp":1391005800,"date":"2014-01-29","index":9920,"close":16.68,"high":16.85,"low":16.49,"open":16.55,"volume":130026900},{"timestamp":1391092200,"date":"2014-01-30","index":9921,"close":16.93,"high":16.99,"low":16.77,"open":16.81,"volume":91028200}]},{"date":"2013-10-16","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":9838,"close":13.9,"high":13.92,"low":13.81,"open":13.85,"volume":57631000},{"timestamp":1380720600,"date":"2013-10-02","index":9839,"close":14.06,"high":14.1,"low":13.79,"open":13.81,"volume":89186300},{"timestamp":1380807000,"date":"2013-10-03","index":9840,"close":14,"high":14.1,"low":13.83,"open":14.07,"volume":95269000},{"timestamp":1380893400,"date":"2013-10-04","index":9841,"close":14.05,"high":14.08,"low":13.96,"open":14.02,"volume":63495400},{"timestamp":1381152600,"date":"2013-10-07","index":9842,"close":13.81,"high":13.95,"low":13.8,"open":13.91,"volume":64822700},{"timestamp":1381239000,"date":"2013-10-08","index":9843,"close":13.69,"high":13.9,"low":13.68,"open":13.83,"volume":92746200},{"timestamp":1381325400,"date":"2013-10-09","index":9844,"close":13.84,"high":13.93,"low":13.69,"open":13.72,"volume":96012800},{"timestamp":1381411800,"date":"2013-10-10","index":9845,"close":14.23,"high":14.25,"low":14.01,"open":14.03,"volume":102305800},{"timestamp":1381498200,"date":"2013-10-11","index":9846,"close":14.19,"high":14.28,"low":14.11,"open":14.24,"volume":83422000},{"timestamp":1381757400,"date":"2013-10-14","index":9847,"close":14.35,"high":14.39,"low":14.05,"open":14.06,"volume":78367500},{"timestamp":1381843800,"date":"2013-10-15","index":9848,"close":14.24,"high":14.43,"low":14.21,"open":14.39,"volume":102099300}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":9849,"close":14.56,"high":14.61,"low":14.32,"open":14.32,"volume":153481000},{"timestamp":1382016600,"date":"2013-10-17","index":9850,"close":14.66,"high":14.66,"low":14.41,"open":14.45,"volume":94090800},{"timestamp":1382103000,"date":"2013-10-18","index":9851,"close":14.63,"high":14.72,"low":14.53,"open":14.68,"volume":96986400},{"timestamp":1382362200,"date":"2013-10-21","index":9852,"close":14.52,"high":14.59,"low":14.47,"open":14.53,"volume":91280600},{"timestamp":1382448600,"date":"2013-10-22","index":9853,"close":14.52,"high":14.63,"low":14.45,"open":14.55,"volume":102836000},{"timestamp":1382535000,"date":"2013-10-23","index":9854,"close":14.21,"high":14.48,"low":14.17,"open":14.45,"volume":108529700},{"timestamp":1382621400,"date":"2013-10-24","index":9855,"close":14.17,"high":14.2,"low":14.07,"open":14.12,"volume":92566100},{"timestamp":1382707800,"date":"2013-10-25","index":9856,"close":14.26,"high":14.27,"low":14.14,"open":14.15,"volume":58592400},{"timestamp":1382967000,"date":"2013-10-28","index":9857,"close":14.23,"high":14.32,"low":14.21,"open":14.29,"volume":62328000},{"timestamp":1383053400,"date":"2013-10-29","index":9858,"close":14.15,"high":14.29,"low":14.06,"open":14.26,"volume":79563100},{"timestamp":1383139800,"date":"2013-10-30","index":9859,"close":14.17,"high":14.29,"low":14.15,"open":14.19,"volume":76624200}]},{"date":"2013-07-17","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":9774,"close":12.93,"high":13.1,"low":12.92,"open":12.95,"volume":83146300},{"timestamp":1372771800,"date":"2013-07-02","index":9775,"close":12.9,"high":13.1,"low":12.8,"open":12.95,"volume":83708600},{"timestamp":1372858200,"date":"2013-07-03","index":9776,"close":12.83,"high":12.84,"low":12.73,"open":12.82,"volume":37971700},{"timestamp":1373031000,"date":"2013-07-05","index":9777,"close":13.06,"high":13.08,"low":12.91,"open":12.99,"volume":80758500},{"timestamp":1373290200,"date":"2013-07-08","index":9778,"close":13.28,"high":13.37,"low":13.08,"open":13.11,"volume":107441200},{"timestamp":1373376600,"date":"2013-07-09","index":9779,"close":13.53,"high":13.53,"low":13.25,"open":13.37,"volume":106067300},{"timestamp":1373463000,"date":"2013-07-10","index":9780,"close":13.37,"high":13.53,"low":13.31,"open":13.51,"volume":104353400},{"timestamp":1373549400,"date":"2013-07-11","index":9781,"close":13.51,"high":13.58,"low":13.33,"open":13.54,"volume":93756500},{"timestamp":1373635800,"date":"2013-07-12","index":9782,"close":13.78,"high":13.8,"low":13.47,"open":13.54,"volume":123958400},{"timestamp":1373895000,"date":"2013-07-15","index":9783,"close":13.88,"high":13.94,"low":13.76,"open":13.93,"volume":90765200},{"timestamp":1373981400,"date":"2013-07-16","index":9784,"close":13.92,"high":14.02,"low":13.77,"open":13.93,"volume":146041900}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":9785,"close":14.31,"high":14.44,"low":14.04,"open":14.06,"volume":249674500},{"timestamp":1374154200,"date":"2013-07-18","index":9786,"close":14.76,"high":14.85,"low":14.4,"open":14.4,"volume":221796400},{"timestamp":1374240600,"date":"2013-07-19","index":9787,"close":14.75,"high":14.76,"low":14.6,"open":14.76,"volume":136196600},{"timestamp":1374499800,"date":"2013-07-22","index":9788,"close":14.92,"high":14.99,"low":14.65,"open":14.74,"volume":112416800},{"timestamp":1374586200,"date":"2013-07-23","index":9789,"close":14.94,"high":15.03,"low":14.86,"open":14.98,"volume":113736000},{"timestamp":1374672600,"date":"2013-07-24","index":9790,"close":14.71,"high":15,"low":14.68,"open":15,"volume":117771100},{"timestamp":1374759000,"date":"2013-07-25","index":9791,"close":14.83,"high":14.85,"low":14.54,"open":14.62,"volume":89243300},{"timestamp":1374845400,"date":"2013-07-26","index":9792,"close":14.73,"high":14.76,"low":14.62,"open":14.7,"volume":73777800},{"timestamp":1375104600,"date":"2013-07-29","index":9793,"close":14.52,"high":14.7,"low":14.45,"open":14.65,"volume":88616700},{"timestamp":1375191000,"date":"2013-07-30","index":9794,"close":14.52,"high":14.63,"low":14.46,"open":14.58,"volume":71675200},{"timestamp":1375277400,"date":"2013-07-31","index":9795,"close":14.6,"high":14.85,"low":14.57,"open":14.58,"volume":128182500}]},{"date":"2013-04-17","estimated":0.22,"reported":0.2,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":9711,"close":12.15,"high":12.25,"low":12.14,"open":12.24,"volume":102626000},{"timestamp":1364995800,"date":"2013-04-03","index":9712,"close":11.81,"high":12.14,"low":11.72,"open":12.12,"volume":199765800},{"timestamp":1365082200,"date":"2013-04-04","index":9713,"close":11.94,"high":11.99,"low":11.72,"open":11.81,"volume":117831400},{"timestamp":1365168600,"date":"2013-04-05","index":9714,"close":11.97,"high":12.01,"low":11.64,"open":11.67,"volume":141061900},{"timestamp":1365427800,"date":"2013-04-08","index":9715,"close":12.21,"high":12.21,"low":11.91,"open":12,"volume":101419200},{"timestamp":1365514200,"date":"2013-04-09","index":9716,"close":12.25,"high":12.35,"low":12.21,"open":12.25,"volume":132365800},{"timestamp":1365600600,"date":"2013-04-10","index":9717,"close":12.32,"high":12.4,"low":12.26,"open":12.31,"volume":105853900},{"timestamp":1365687000,"date":"2013-04-11","index":9718,"close":12.27,"high":12.33,"low":12.16,"open":12.31,"volume":100241900},{"timestamp":1365773400,"date":"2013-04-12","index":9719,"close":12.17,"high":12.25,"low":12.07,"open":12.15,"volume":88191700},{"timestamp":1366032600,"date":"2013-04-15","index":9720,"close":11.98,"high":12.32,"low":11.97,"open":12.19,"volume":176504300},{"timestamp":1366119000,"date":"2013-04-16","index":9721,"close":12.28,"high":12.36,"low":12.08,"open":12.21,"volume":147641900}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":9722,"close":11.7,"high":12.02,"low":11.45,"open":11.91,"volume":335408600},{"timestamp":1366291800,"date":"2013-04-18","index":9723,"close":11.44,"high":11.65,"low":11.23,"open":11.61,"volume":220290500},{"timestamp":1366378200,"date":"2013-04-19","index":9724,"close":11.66,"high":11.69,"low":11.43,"open":11.56,"volume":119792000},{"timestamp":1366637400,"date":"2013-04-22","index":9725,"close":11.72,"high":11.75,"low":11.57,"open":11.68,"volume":88532300},{"timestamp":1366723800,"date":"2013-04-23","index":9726,"close":12.07,"high":12.16,"low":11.9,"open":11.92,"volume":176816000},{"timestamp":1366810200,"date":"2013-04-24","index":9727,"close":12.31,"high":12.37,"low":12.12,"open":12.14,"volume":120624900},{"timestamp":1366896600,"date":"2013-04-25","index":9728,"close":12.44,"high":12.54,"low":12.36,"open":12.39,"volume":118694600},{"timestamp":1366983000,"date":"2013-04-26","index":9729,"close":12.42,"high":12.46,"low":12.29,"open":12.34,"volume":83093200},{"timestamp":1367242200,"date":"2013-04-29","index":9730,"close":12.38,"high":12.48,"low":12.37,"open":12.45,"volume":65432400},{"timestamp":1367328600,"date":"2013-04-30","index":9731,"close":12.31,"high":12.4,"low":12.2,"open":12.39,"volume":89362100},{"timestamp":1367415000,"date":"2013-05-01","index":9732,"close":12.14,"high":12.27,"low":12.08,"open":12.2,"volume":88417800}]},{"date":"2013-01-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":9650,"close":12.03,"high":12.15,"low":11.9,"open":12.05,"volume":236021400},{"timestamp":1357223400,"date":"2013-01-03","index":9651,"close":11.96,"high":12.05,"low":11.88,"open":12.01,"volume":157149700},{"timestamp":1357309800,"date":"2013-01-04","index":9652,"close":12.11,"high":12.11,"low":11.93,"open":11.97,"volume":132601900},{"timestamp":1357569000,"date":"2013-01-07","index":9653,"close":12.09,"high":12.2,"low":12,"open":12.15,"volume":201403500},{"timestamp":1357655400,"date":"2013-01-08","index":9654,"close":11.98,"high":12.1,"low":11.89,"open":12.09,"volume":168461100},{"timestamp":1357741800,"date":"2013-01-09","index":9655,"close":11.43,"high":12,"low":11.33,"open":11.87,"volume":335692000},{"timestamp":1357828200,"date":"2013-01-10","index":9656,"close":11.78,"high":11.81,"low":11.54,"open":11.61,"volume":199964900},{"timestamp":1357914600,"date":"2013-01-11","index":9657,"close":11.63,"high":11.72,"low":11.51,"open":11.7,"volume":146136700},{"timestamp":1358173800,"date":"2013-01-14","index":9658,"close":11.47,"high":11.63,"low":11.38,"open":11.61,"volume":110032900},{"timestamp":1358260200,"date":"2013-01-15","index":9659,"close":11.55,"high":11.62,"low":11.3,"open":11.38,"volume":126058300},{"timestamp":1358346600,"date":"2013-01-16","index":9660,"close":11.78,"high":11.79,"low":11.47,"open":11.58,"volume":164579300}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":9661,"close":11.28,"high":11.7,"low":11.17,"open":11.69,"volume":323622200},{"timestamp":1358519400,"date":"2013-01-18","index":9662,"close":11.14,"high":11.33,"low":11.02,"open":11.26,"volume":179971800},{"timestamp":1358865000,"date":"2013-01-22","index":9663,"close":11.35,"high":11.36,"low":11.09,"open":11.12,"volume":137242700},{"timestamp":1358951400,"date":"2013-01-23","index":9664,"close":11.42,"high":11.44,"low":11.23,"open":11.38,"volume":121638200},{"timestamp":1359037800,"date":"2013-01-24","index":9665,"close":11.53,"high":11.67,"low":11.42,"open":11.45,"volume":127870800},{"timestamp":1359124200,"date":"2013-01-25","index":9666,"close":11.62,"high":11.72,"low":11.51,"open":11.69,"volume":100171600},{"timestamp":1359383400,"date":"2013-01-28","index":9667,"close":11.48,"high":11.67,"low":11.43,"open":11.64,"volume":91304200},{"timestamp":1359469800,"date":"2013-01-29","index":9668,"close":11.49,"high":11.58,"low":11.4,"open":11.42,"volume":96824100},{"timestamp":1359556200,"date":"2013-01-30","index":9669,"close":11.38,"high":11.54,"low":11.35,"open":11.49,"volume":89130200},{"timestamp":1359642600,"date":"2013-01-31","index":9670,"close":11.32,"high":11.36,"low":11.22,"open":11.32,"volume":97024700},{"timestamp":1359729000,"date":"2013-02-01","index":9671,"close":11.71,"high":11.73,"low":11.37,"open":11.41,"volume":161141300}]},{"date":"2012-10-17","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2012-07-18","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":9525,"close":8.05,"high":8.21,"low":7.87,"open":8.2,"volume":152974000},{"timestamp":1341322200,"date":"2012-07-03","index":9526,"close":8.06,"high":8.12,"low":8.01,"open":8.06,"volume":57653700},{"timestamp":1341495000,"date":"2012-07-05","index":9527,"close":7.82,"high":8.06,"low":7.82,"open":8.03,"volume":120162000},{"timestamp":1341581400,"date":"2012-07-06","index":9528,"close":7.66,"high":7.8,"low":7.65,"open":7.69,"volume":116595200},{"timestamp":1341840600,"date":"2012-07-09","index":9529,"close":7.56,"high":7.7,"low":7.53,"open":7.63,"volume":87078300},{"timestamp":1341927000,"date":"2012-07-10","index":9530,"close":7.48,"high":7.67,"low":7.4,"open":7.65,"volume":101758300},{"timestamp":1342013400,"date":"2012-07-11","index":9531,"close":7.63,"high":7.69,"low":7.45,"open":7.49,"volume":128619400},{"timestamp":1342099800,"date":"2012-07-12","index":9532,"close":7.48,"high":7.55,"low":7.43,"open":7.53,"volume":107637000},{"timestamp":1342186200,"date":"2012-07-13","index":9533,"close":7.82,"high":7.83,"low":7.55,"open":7.56,"volume":177154500},{"timestamp":1342445400,"date":"2012-07-16","index":9534,"close":7.81,"high":7.96,"low":7.77,"open":7.93,"volume":109439900},{"timestamp":1342531800,"date":"2012-07-17","index":9535,"close":7.92,"high":7.93,"low":7.75,"open":7.92,"volume":127266800}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":9536,"close":7.53,"high":7.93,"low":7.5,"open":7.88,"volume":254341100},{"timestamp":1342704600,"date":"2012-07-19","index":9537,"close":7.26,"high":7.65,"low":7.12,"open":7.56,"volume":260959200},{"timestamp":1342791000,"date":"2012-07-20","index":9538,"close":7.07,"high":7.21,"low":7.06,"open":7.21,"volume":160463000},{"timestamp":1343050200,"date":"2012-07-23","index":9539,"close":7.09,"high":7.15,"low":6.9,"open":6.94,"volume":168638000},{"timestamp":1343136600,"date":"2012-07-24","index":9540,"close":7.04,"high":7.18,"low":6.97,"open":7.16,"volume":138286700},{"timestamp":1343223000,"date":"2012-07-25","index":9541,"close":7.07,"high":7.16,"low":7.01,"open":7.11,"volume":117241300},{"timestamp":1343309400,"date":"2012-07-26","index":9542,"close":7.17,"high":7.24,"low":7.11,"open":7.22,"volume":121121500},{"timestamp":1343395800,"date":"2012-07-27","index":9543,"close":7.31,"high":7.4,"low":7.14,"open":7.2,"volume":146210900},{"timestamp":1343655000,"date":"2012-07-30","index":9544,"close":7.28,"high":7.38,"low":7.26,"open":7.28,"volume":74683800},{"timestamp":1343741400,"date":"2012-07-31","index":9545,"close":7.34,"high":7.34,"low":7.21,"open":7.28,"volume":86093200},{"timestamp":1343827800,"date":"2012-08-01","index":9546,"close":7.22,"high":7.36,"low":7.21,"open":7.35,"volume":97187800}]},{"date":"2012-04-19","estimated":0.12,"reported":0.24,"pre":[{"timestamp":1333459800,"date":"2012-04-03","index":9463,"close":9.49,"high":9.67,"low":9.41,"open":9.67,"volume":190453400},{"timestamp":1333546200,"date":"2012-04-04","index":9464,"close":9.2,"high":9.36,"low":9.15,"open":9.35,"volume":228560600},{"timestamp":1333632600,"date":"2012-04-05","index":9465,"close":9.23,"high":9.4,"low":9.11,"open":9.14,"volume":180868100},{"timestamp":1333978200,"date":"2012-04-09","index":9466,"close":8.93,"high":9.04,"low":8.83,"open":9.04,"volume":211427600},{"timestamp":1334064600,"date":"2012-04-10","index":9467,"close":8.54,"high":9.09,"low":8.5,"open":8.97,"volume":377220000},{"timestamp":1334151000,"date":"2012-04-11","index":9468,"close":8.86,"high":8.91,"low":8.72,"open":8.78,"volume":252563700},{"timestamp":1334237400,"date":"2012-04-12","index":9469,"close":9.17,"high":9.18,"low":8.91,"open":8.93,"volume":223979900},{"timestamp":1334323800,"date":"2012-04-13","index":9470,"close":8.68,"high":9.08,"low":8.68,"open":9.08,"volume":282354600},{"timestamp":1334583000,"date":"2012-04-16","index":9471,"close":8.79,"high":8.93,"low":8.62,"open":8.87,"volume":217284500},{"timestamp":1334669400,"date":"2012-04-17","index":9472,"close":8.92,"high":9,"low":8.87,"open":8.97,"volume":193424400},{"timestamp":1334755800,"date":"2012-04-18","index":9473,"close":8.92,"high":9,"low":8.84,"open":8.88,"volume":160064100}],"post":[{"timestamp":1334842200,"date":"2012-04-19","index":9474,"close":8.77,"high":9.17,"low":8.67,"open":9.16,"volume":348804500},{"timestamp":1334928600,"date":"2012-04-20","index":9475,"close":8.36,"high":8.78,"low":8.33,"open":8.78,"volume":277965300},{"timestamp":1335187800,"date":"2012-04-23","index":9476,"close":8.18,"high":8.3,"low":7.95,"open":8.02,"volume":256073900},{"timestamp":1335274200,"date":"2012-04-24","index":9477,"close":8.21,"high":8.27,"low":8.1,"open":8.25,"volume":192443800},{"timestamp":1335360600,"date":"2012-04-25","index":9478,"close":8.26,"high":8.35,"low":8.17,"open":8.3,"volume":164902400},{"timestamp":1335447000,"date":"2012-04-26","index":9479,"close":8.27,"high":8.4,"low":8.17,"open":8.19,"volume":131586300},{"timestamp":1335533400,"date":"2012-04-27","index":9480,"close":8.25,"high":8.34,"low":8.19,"open":8.34,"volume":120948200},{"timestamp":1335792600,"date":"2012-04-30","index":9481,"close":8.11,"high":8.24,"low":8.04,"open":8.22,"volume":137422300},{"timestamp":1335879000,"date":"2012-05-01","index":9482,"close":8.31,"high":8.4,"low":8.08,"open":8.11,"volume":177953400},{"timestamp":1335965400,"date":"2012-05-02","index":9483,"close":8.16,"high":8.23,"low":8.12,"open":8.21,"volume":136208900},{"timestamp":1336051800,"date":"2012-05-03","index":9484,"close":8,"high":8.18,"low":7.91,"open":8.18,"volume":204584500}]},{"date":"2012-01-19","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":9400,"close":5.8,"high":5.89,"low":5.74,"open":5.75,"volume":246293200},{"timestamp":1325687400,"date":"2012-01-04","index":9401,"close":5.81,"high":5.88,"low":5.62,"open":5.71,"volume":243711200},{"timestamp":1325773800,"date":"2012-01-05","index":9402,"close":6.31,"high":6.35,"low":5.71,"open":5.75,"volume":547780000},{"timestamp":1325860200,"date":"2012-01-06","index":9403,"close":6.18,"high":6.3,"low":6.06,"open":6.21,"volume":299630600},{"timestamp":1326119400,"date":"2012-01-09","index":9404,"close":6.27,"high":6.37,"low":6.19,"open":6.26,"volume":240614400},{"timestamp":1326205800,"date":"2012-01-10","index":9405,"close":6.63,"high":6.66,"low":6.44,"open":6.44,"volume":354292100},{"timestamp":1326292200,"date":"2012-01-11","index":9406,"close":6.87,"high":6.9,"low":6.52,"open":6.6,"volume":354039600},{"timestamp":1326378600,"date":"2012-01-12","index":9407,"close":6.79,"high":7.02,"low":6.66,"open":6.99,"volume":362099600},{"timestamp":1326465000,"date":"2012-01-13","index":9408,"close":6.61,"high":6.69,"low":6.41,"open":6.49,"volume":337048400},{"timestamp":1326810600,"date":"2012-01-17","index":9409,"close":6.48,"high":6.82,"low":6.44,"open":6.63,"volume":294196500},{"timestamp":1326897000,"date":"2012-01-18","index":9410,"close":6.8,"high":6.8,"low":6.46,"open":6.5,"volume":302497700}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":9411,"close":6.96,"high":7.29,"low":6.75,"open":7.21,"volume":491008100},{"timestamp":1327069800,"date":"2012-01-20","index":9412,"close":7.07,"high":7.08,"low":6.83,"open":6.95,"volume":236630700},{"timestamp":1327329000,"date":"2012-01-23","index":9413,"close":7.25,"high":7.37,"low":7.11,"open":7.13,"volume":339942200},{"timestamp":1327415400,"date":"2012-01-24","index":9414,"close":7.29,"high":7.35,"low":7.06,"open":7.11,"volume":228810300},{"timestamp":1327501800,"date":"2012-01-25","index":9415,"close":7.35,"high":7.37,"low":7.15,"open":7.2,"volume":249340100},{"timestamp":1327588200,"date":"2012-01-26","index":9416,"close":7.3,"high":7.5,"low":7.23,"open":7.45,"volume":265938800},{"timestamp":1327674600,"date":"2012-01-27","index":9417,"close":7.29,"high":7.35,"low":7.2,"open":7.21,"volume":230914000},{"timestamp":1327933800,"date":"2012-01-30","index":9418,"close":7.07,"high":7.15,"low":7.02,"open":7.13,"volume":231240100},{"timestamp":1328020200,"date":"2012-01-31","index":9419,"close":7.13,"high":7.19,"low":7.05,"open":7.17,"volume":212736300},{"timestamp":1328106600,"date":"2012-02-01","index":9420,"close":7.36,"high":7.44,"low":7.21,"open":7.25,"volume":318811000},{"timestamp":1328193000,"date":"2012-02-02","index":9421,"close":7.45,"high":7.49,"low":7.33,"open":7.43,"volume":232425400}]},{"date":"2011-10-18","estimated":0.19,"reported":0.31,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":9337,"close":5.53,"high":6.18,"low":5.52,"open":6.08,"volume":369335100},{"timestamp":1317735000,"date":"2011-10-04","index":9338,"close":5.76,"high":5.76,"low":5.13,"open":5.48,"volume":448300000},{"timestamp":1317821400,"date":"2011-10-05","index":9339,"close":5.77,"high":5.83,"low":5.51,"open":5.71,"volume":291785700},{"timestamp":1317907800,"date":"2011-10-06","index":9340,"close":6.28,"high":6.31,"low":5.65,"open":5.77,"volume":336087400},{"timestamp":1317994200,"date":"2011-10-07","index":9341,"close":5.9,"high":6.33,"low":5.88,"open":6.32,"volume":285598300},{"timestamp":1318253400,"date":"2011-10-10","index":9342,"close":6.28,"high":6.29,"low":6.12,"open":6.14,"volume":225326600},{"timestamp":1318339800,"date":"2011-10-11","index":9343,"close":6.37,"high":6.47,"low":6.13,"open":6.18,"volume":204431100},{"timestamp":1318426200,"date":"2011-10-12","index":9344,"close":6.58,"high":6.74,"low":6.34,"open":6.51,"volume":284617700},{"timestamp":1318512600,"date":"2011-10-13","index":9345,"close":6.22,"high":6.44,"low":6.17,"open":6.44,"volume":230115400},{"timestamp":1318599000,"date":"2011-10-14","index":9346,"close":6.19,"high":6.36,"low":6.12,"open":6.31,"volume":203564500},{"timestamp":1318858200,"date":"2011-10-17","index":9347,"close":6.03,"high":6.28,"low":6.03,"open":6.18,"volume":175512200}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":9348,"close":6.64,"high":6.79,"low":6.16,"open":6.27,"volume":496883800},{"timestamp":1319031000,"date":"2011-10-19","index":9349,"close":6.4,"high":6.86,"low":6.37,"open":6.68,"volume":318554300},{"timestamp":1319117400,"date":"2011-10-20","index":9350,"close":6.47,"high":6.48,"low":6.18,"open":6.43,"volume":254971700},{"timestamp":1319203800,"date":"2011-10-21","index":9351,"close":6.46,"high":6.65,"low":6.38,"open":6.59,"volume":252586400},{"timestamp":1319463000,"date":"2011-10-24","index":9352,"close":6.72,"high":6.74,"low":6.49,"open":6.59,"volume":217032400},{"timestamp":1319549400,"date":"2011-10-25","index":9353,"close":6.46,"high":6.67,"low":6.46,"open":6.65,"volume":200837500},{"timestamp":1319635800,"date":"2011-10-26","index":9354,"close":6.59,"high":6.66,"low":6.44,"open":6.58,"volume":208197400},{"timestamp":1319722200,"date":"2011-10-27","index":9355,"close":7.22,"high":7.23,"low":6.9,"open":7.11,"volume":408959900},{"timestamp":1319808600,"date":"2011-10-28","index":9356,"close":7.35,"high":7.43,"low":7.05,"open":7.08,"volume":273167300},{"timestamp":1320067800,"date":"2011-10-31","index":9357,"close":6.83,"high":7.16,"low":6.82,"open":7.09,"volume":252026900},{"timestamp":1320154200,"date":"2011-11-01","index":9358,"close":6.4,"high":6.68,"low":6.32,"open":6.38,"volume":371823200}]},{"date":"2011-07-19","estimated":-0.9,"reported":-0.9,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9273,"close":11.09,"high":11.14,"low":10.92,"open":10.98,"volume":137487700},{"timestamp":1309872600,"date":"2011-07-05","index":9274,"close":11,"high":11.07,"low":10.91,"open":11.06,"volume":110261100},{"timestamp":1309959000,"date":"2011-07-06","index":9275,"close":10.74,"high":10.85,"low":10.66,"open":10.83,"volume":145455700},{"timestamp":1310045400,"date":"2011-07-07","index":9276,"close":10.92,"high":10.96,"low":10.85,"open":10.9,"volume":113940400},{"timestamp":1310131800,"date":"2011-07-08","index":9277,"close":10.7,"high":10.8,"low":10.61,"open":10.75,"volume":129514100},{"timestamp":1310391000,"date":"2011-07-11","index":9278,"close":10.35,"high":10.55,"low":10.3,"open":10.53,"volume":145323900},{"timestamp":1310477400,"date":"2011-07-12","index":9279,"close":10.21,"high":10.4,"low":10.2,"open":10.27,"volume":145156100},{"timestamp":1310563800,"date":"2011-07-13","index":9280,"close":10.2,"high":10.36,"low":10.15,"open":10.27,"volume":164765500},{"timestamp":1310650200,"date":"2011-07-14","index":9281,"close":10.07,"high":10.33,"low":10.06,"open":10.3,"volume":148536100},{"timestamp":1310736600,"date":"2011-07-15","index":9282,"close":10,"high":10.18,"low":9.88,"open":10.12,"volume":183416000},{"timestamp":1310995800,"date":"2011-07-18","index":9283,"close":9.72,"high":9.93,"low":9.53,"open":9.88,"volume":226934200}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9284,"close":9.57,"high":9.85,"low":9.4,"open":9.75,"volume":322430300},{"timestamp":1311168600,"date":"2011-07-20","index":9285,"close":9.85,"high":10,"low":9.63,"open":9.66,"volume":249783800},{"timestamp":1311255000,"date":"2011-07-21","index":9286,"close":10.23,"high":10.28,"low":10,"open":10.03,"volume":238464700},{"timestamp":1311341400,"date":"2011-07-22","index":9287,"close":10.13,"high":10.27,"low":10.05,"open":10.26,"volume":138441500},{"timestamp":1311600600,"date":"2011-07-25","index":9288,"close":10.01,"high":10.07,"low":9.88,"open":9.97,"volume":130582700},{"timestamp":1311687000,"date":"2011-07-26","index":9289,"close":10,"high":10.09,"low":9.91,"open":9.97,"volume":121168700},{"timestamp":1311773400,"date":"2011-07-27","index":9290,"close":9.68,"high":9.94,"low":9.68,"open":9.92,"volume":151491700},{"timestamp":1311859800,"date":"2011-07-28","index":9291,"close":9.79,"high":9.85,"low":9.69,"open":9.72,"volume":113623300},{"timestamp":1311946200,"date":"2011-07-29","index":9292,"close":9.71,"high":9.95,"low":9.6,"open":9.64,"volume":187926700},{"timestamp":1312205400,"date":"2011-08-01","index":9293,"close":9.81,"high":10.05,"low":9.7,"open":10.04,"volume":159616700},{"timestamp":1312291800,"date":"2011-08-02","index":9294,"close":9.49,"high":9.86,"low":9.47,"open":9.76,"volume":173972600}]},{"date":"2011-04-15","estimated":0.27,"reported":0.17,"pre":[{"timestamp":1301578200,"date":"2011-03-31","index":9209,"close":13.33,"high":13.39,"low":13.29,"open":13.35,"volume":86180900},{"timestamp":1301664600,"date":"2011-04-01","index":9210,"close":13.37,"high":13.61,"low":13.35,"open":13.45,"volume":95017100},{"timestamp":1301923800,"date":"2011-04-04","index":9211,"close":13.44,"high":13.59,"low":13.4,"open":13.4,"volume":71113900},{"timestamp":1302010200,"date":"2011-04-05","index":9212,"close":13.47,"high":13.5,"low":13.37,"open":13.43,"volume":64968800},{"timestamp":1302096600,"date":"2011-04-06","index":9213,"close":13.72,"high":13.78,"low":13.53,"open":13.6,"volume":136151600},{"timestamp":1302183000,"date":"2011-04-07","index":9214,"close":13.61,"high":13.88,"low":13.54,"open":13.79,"volume":119206000},{"timestamp":1302269400,"date":"2011-04-08","index":9215,"close":13.48,"high":13.72,"low":13.45,"open":13.63,"volume":87592400},{"timestamp":1302528600,"date":"2011-04-11","index":9216,"close":13.49,"high":13.59,"low":13.43,"open":13.5,"volume":63348300},{"timestamp":1302615000,"date":"2011-04-12","index":9217,"close":13.47,"high":13.58,"low":13.31,"open":13.4,"volume":100372600},{"timestamp":1302701400,"date":"2011-04-13","index":9218,"close":13.27,"high":13.64,"low":13.21,"open":13.61,"volume":124630800},{"timestamp":1302787800,"date":"2011-04-14","index":9219,"close":13.13,"high":13.26,"low":13.07,"open":13.16,"volume":115624900}],"post":[{"timestamp":1302874200,"date":"2011-04-15","index":9220,"close":12.82,"high":13.33,"low":12.82,"open":13.22,"volume":266336200},{"timestamp":1303133400,"date":"2011-04-18","index":9221,"close":12.42,"high":12.6,"low":12.24,"open":12.59,"volume":262012500},{"timestamp":1303219800,"date":"2011-04-19","index":9222,"close":12.34,"high":12.53,"low":12.15,"open":12.53,"volume":182612900},{"timestamp":1303306200,"date":"2011-04-20","index":9223,"close":12.27,"high":12.48,"low":12.21,"open":12.43,"volume":179989100},{"timestamp":1303392600,"date":"2011-04-21","index":9224,"close":12.31,"high":12.4,"low":12.24,"open":12.33,"volume":100820900},{"timestamp":1303738200,"date":"2011-04-25","index":9225,"close":12.44,"high":12.6,"low":12.32,"open":12.33,"volume":112414300},{"timestamp":1303824600,"date":"2011-04-26","index":9226,"close":12.23,"high":12.53,"low":12.23,"open":12.49,"volume":146800000},{"timestamp":1303911000,"date":"2011-04-27","index":9227,"close":12.33,"high":12.4,"low":12.23,"open":12.24,"volume":118705100},{"timestamp":1303997400,"date":"2011-04-28","index":9228,"close":12.42,"high":12.45,"low":12.25,"open":12.31,"volume":92414200},{"timestamp":1304083800,"date":"2011-04-29","index":9229,"close":12.28,"high":12.42,"low":12.28,"open":12.39,"volume":87169300},{"timestamp":1304343000,"date":"2011-05-02","index":9230,"close":12.34,"high":12.47,"low":12.33,"open":12.36,"volume":89940100}]},{"date":"2011-01-21","estimated":0.14,"reported":0.04,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":9150,"close":14.5,"high":14.6,"low":14.15,"open":14.19,"volume":246151200},{"timestamp":1294324200,"date":"2011-01-06","index":9151,"close":14.44,"high":14.69,"low":14.34,"open":14.54,"volume":241658500},{"timestamp":1294410600,"date":"2011-01-07","index":9152,"close":14.25,"high":14.68,"low":13.98,"open":14.54,"volume":392328700},{"timestamp":1294669800,"date":"2011-01-10","index":9153,"close":14.4,"high":14.43,"low":14.09,"open":14.17,"volume":185382600},{"timestamp":1294756200,"date":"2011-01-11","index":9154,"close":14.69,"high":14.73,"low":14.53,"open":14.61,"volume":212239400},{"timestamp":1294842600,"date":"2011-01-12","index":9155,"close":14.99,"high":14.99,"low":14.85,"open":14.89,"volume":204060800},{"timestamp":1294929000,"date":"2011-01-13","index":9156,"close":14.77,"high":15.02,"low":14.72,"open":15.01,"volume":158944400},{"timestamp":1295015400,"date":"2011-01-14","index":9157,"close":15.25,"high":15.31,"low":14.68,"open":14.74,"volume":282493800},{"timestamp":1295361000,"date":"2011-01-18","index":9158,"close":15,"high":15.16,"low":14.85,"open":15.08,"volume":198400500},{"timestamp":1295447400,"date":"2011-01-19","index":9159,"close":14.37,"high":14.95,"low":14.35,"open":14.85,"volume":247013200},{"timestamp":1295533800,"date":"2011-01-20","index":9160,"close":14.54,"high":14.61,"low":13.94,"open":14.27,"volume":245219600}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":9161,"close":14.25,"high":14.71,"low":14.22,"open":14.41,"volume":291812600},{"timestamp":1295879400,"date":"2011-01-24","index":9162,"close":13.92,"high":14.26,"low":13.88,"open":14.25,"volume":225424700},{"timestamp":1295965800,"date":"2011-01-25","index":9163,"close":13.63,"high":13.84,"low":13.4,"open":13.78,"volume":303642100},{"timestamp":1296052200,"date":"2011-01-26","index":9164,"close":13.55,"high":13.77,"low":13.55,"open":13.71,"volume":145810300},{"timestamp":1296138600,"date":"2011-01-27","index":9165,"close":13.67,"high":13.67,"low":13.48,"open":13.58,"volume":153086100},{"timestamp":1296225000,"date":"2011-01-28","index":9166,"close":13.6,"high":14.06,"low":13.58,"open":13.83,"volume":226452500},{"timestamp":1296484200,"date":"2011-01-31","index":9167,"close":13.73,"high":13.79,"low":13.64,"open":13.71,"volume":118000800},{"timestamp":1296570600,"date":"2011-02-01","index":9168,"close":14.31,"high":14.37,"low":13.87,"open":13.9,"volume":211978400},{"timestamp":1296657000,"date":"2011-02-02","index":9169,"close":14.24,"high":14.35,"low":14.13,"open":14.33,"volume":140312700},{"timestamp":1296743400,"date":"2011-02-03","index":9170,"close":14.43,"high":14.47,"low":14.15,"open":14.16,"volume":145885300},{"timestamp":1296829800,"date":"2011-02-04","index":9171,"close":14.29,"high":14.47,"low":14.11,"open":14.43,"volume":141015200}]},{"date":"2010-10-19","estimated":0.16,"reported":0.27,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":9085,"close":13.15,"high":13.45,"low":13.13,"open":13.27,"volume":133664600},{"timestamp":1286285400,"date":"2010-10-05","index":9086,"close":13.56,"high":13.64,"low":13.21,"open":13.32,"volume":191282100},{"timestamp":1286371800,"date":"2010-10-06","index":9087,"close":13.39,"high":13.66,"low":13.32,"open":13.63,"volume":150771000},{"timestamp":1286458200,"date":"2010-10-07","index":9088,"close":13.31,"high":13.5,"low":13.23,"open":13.47,"volume":112300500},{"timestamp":1286544600,"date":"2010-10-08","index":9089,"close":13.18,"high":13.49,"low":13.1,"open":13.34,"volume":173162700},{"timestamp":1286803800,"date":"2010-10-11","index":9090,"close":13.15,"high":13.25,"low":13.11,"open":13.2,"volume":101283500},{"timestamp":1286890200,"date":"2010-10-12","index":9091,"close":13.52,"high":13.53,"low":13.09,"open":13.1,"volume":136898300},{"timestamp":1286976600,"date":"2010-10-13","index":9092,"close":13.29,"high":13.64,"low":13.25,"open":13.6,"volume":175054300},{"timestamp":1287063000,"date":"2010-10-14","index":9093,"close":12.6,"high":13.03,"low":12.42,"open":13,"volume":511175200},{"timestamp":1287149400,"date":"2010-10-15","index":9094,"close":11.98,"high":12.68,"low":11.74,"open":12.66,"volume":600410400},{"timestamp":1287408600,"date":"2010-10-18","index":9095,"close":12.34,"high":12.37,"low":11.83,"open":11.96,"volume":416485100}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":9096,"close":11.8,"high":12.45,"low":11.71,"open":12.34,"volume":574229600},{"timestamp":1287581400,"date":"2010-10-20","index":9097,"close":11.75,"high":11.88,"low":11.17,"open":11.6,"volume":655116600},{"timestamp":1287667800,"date":"2010-10-21","index":9098,"close":11.36,"high":11.88,"low":11.32,"open":11.84,"volume":318784400},{"timestamp":1287754200,"date":"2010-10-22","index":9099,"close":11.44,"high":11.58,"low":11.37,"open":11.47,"volume":173466800},{"timestamp":1288013400,"date":"2010-10-25","index":9100,"close":11.16,"high":11.59,"low":11.07,"open":11.56,"volume":327390900},{"timestamp":1288099800,"date":"2010-10-26","index":9101,"close":11.3,"high":11.48,"low":11.03,"open":11.08,"volume":232839500},{"timestamp":1288186200,"date":"2010-10-27","index":9102,"close":11.54,"high":11.67,"low":11.25,"open":11.32,"volume":275344800},{"timestamp":1288272600,"date":"2010-10-28","index":9103,"close":11.53,"high":11.72,"low":11.41,"open":11.72,"volume":180293000},{"timestamp":1288359000,"date":"2010-10-29","index":9104,"close":11.45,"high":11.54,"low":11.36,"open":11.5,"volume":126825100},{"timestamp":1288618200,"date":"2010-11-01","index":9105,"close":11.5,"high":11.58,"low":11.36,"open":11.5,"volume":152004500},{"timestamp":1288704600,"date":"2010-11-02","index":9106,"close":11.4,"high":11.59,"low":11.3,"open":11.56,"volume":176470800}]},{"date":"2010-07-16","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":9019,"close":14.37,"high":14.8,"low":14.3,"open":14.62,"volume":138978000},{"timestamp":1277991000,"date":"2010-07-01","index":9020,"close":14.02,"high":14.35,"low":13.5,"open":14.32,"volume":256787300},{"timestamp":1278077400,"date":"2010-07-02","index":9021,"close":13.84,"high":14.1,"low":13.68,"open":14.1,"volume":140988600},{"timestamp":1278423000,"date":"2010-07-06","index":9022,"close":14.06,"high":14.31,"low":13.83,"open":14.13,"volume":120153500},{"timestamp":1278509400,"date":"2010-07-07","index":9023,"close":14.71,"high":14.73,"low":14.1,"open":14.12,"volume":150021000},{"timestamp":1278595800,"date":"2010-07-08","index":9024,"close":14.86,"high":14.94,"low":14.6,"open":14.88,"volume":132297400},{"timestamp":1278682200,"date":"2010-07-09","index":9025,"close":15.11,"high":15.13,"low":14.75,"open":14.86,"volume":86584400},{"timestamp":1278941400,"date":"2010-07-12","index":9026,"close":15.21,"high":15.25,"low":14.97,"open":15.07,"volume":92146300},{"timestamp":1279027800,"date":"2010-07-13","index":9027,"close":15.67,"high":15.72,"low":15.4,"open":15.48,"volume":130720700},{"timestamp":1279114200,"date":"2010-07-14","index":9028,"close":15.67,"high":15.72,"low":15.42,"open":15.6,"volume":115645600},{"timestamp":1279200600,"date":"2010-07-15","index":9029,"close":15.39,"high":15.69,"low":15.06,"open":15.66,"volume":177237600}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":9030,"close":13.98,"high":14.67,"low":13.96,"open":14.63,"volume":438430600},{"timestamp":1279546200,"date":"2010-07-19","index":9031,"close":13.61,"high":14.02,"low":13.3,"open":13.97,"volume":314752200},{"timestamp":1279632600,"date":"2010-07-20","index":9032,"close":13.77,"high":13.85,"low":13.3,"open":13.36,"volume":180152700},{"timestamp":1279719000,"date":"2010-07-21","index":9033,"close":13.36,"high":13.97,"low":13.33,"open":13.96,"volume":203245200},{"timestamp":1279805400,"date":"2010-07-22","index":9034,"close":13.66,"high":13.89,"low":13.54,"open":13.55,"volume":185760900},{"timestamp":1279891800,"date":"2010-07-23","index":9035,"close":13.74,"high":13.8,"low":13.47,"open":13.68,"volume":133979700},{"timestamp":1280151000,"date":"2010-07-26","index":9036,"close":14.15,"high":14.21,"low":13.71,"open":13.85,"volume":159255000},{"timestamp":1280237400,"date":"2010-07-27","index":9037,"close":14.19,"high":14.65,"low":14.18,"open":14.52,"volume":176895900},{"timestamp":1280323800,"date":"2010-07-28","index":9038,"close":13.99,"high":14.24,"low":13.96,"open":14.12,"volume":110133600},{"timestamp":1280410200,"date":"2010-07-29","index":9039,"close":14.03,"high":14.21,"low":13.9,"open":14.15,"volume":124734700},{"timestamp":1280496600,"date":"2010-07-30","index":9040,"close":14.04,"high":14.24,"low":13.85,"open":13.88,"volume":130077700}]},{"date":"2010-04-16","estimated":0.09,"reported":0.28,"pre":[{"timestamp":1270042200,"date":"2010-03-31","index":8956,"close":17.85,"high":17.98,"low":17.67,"open":17.69,"volume":114280900},{"timestamp":1270128600,"date":"2010-04-01","index":8957,"close":18.04,"high":18.1,"low":17.89,"open":18.02,"volume":95607200},{"timestamp":1270474200,"date":"2010-04-05","index":8958,"close":18.13,"high":18.25,"low":18.02,"open":18.16,"volume":107989300},{"timestamp":1270560600,"date":"2010-04-06","index":8959,"close":18.49,"high":18.54,"low":18.1,"open":18.16,"volume":160316600},{"timestamp":1270647000,"date":"2010-04-07","index":8960,"close":18.62,"high":18.86,"low":18.53,"open":18.58,"volume":233522300},{"timestamp":1270733400,"date":"2010-04-08","index":8961,"close":18.65,"high":18.84,"low":18.31,"open":18.59,"volume":164305500},{"timestamp":1270819800,"date":"2010-04-09","index":8962,"close":18.59,"high":18.85,"low":18.5,"open":18.82,"volume":135480600},{"timestamp":1271079000,"date":"2010-04-12","index":8963,"close":18.66,"high":18.82,"low":18.6,"open":18.68,"volume":128319000},{"timestamp":1271165400,"date":"2010-04-13","index":8964,"close":18.67,"high":18.72,"low":18.49,"open":18.61,"volume":113687800},{"timestamp":1271251800,"date":"2010-04-14","index":8965,"close":19.4,"high":19.42,"low":18.92,"open":18.98,"volume":246624700},{"timestamp":1271338200,"date":"2010-04-15","index":8966,"close":19.48,"high":19.86,"low":19.36,"open":19.63,"volume":240100000}],"post":[{"timestamp":1271424600,"date":"2010-04-16","index":8967,"close":18.41,"high":19.48,"low":18.05,"open":19.47,"volume":589061800},{"timestamp":1271683800,"date":"2010-04-19","index":8968,"close":18.39,"high":18.65,"low":17.87,"open":18.1,"volume":358828000},{"timestamp":1271770200,"date":"2010-04-20","index":8969,"close":18.61,"high":18.83,"low":18.44,"open":18.79,"volume":200544700},{"timestamp":1271856600,"date":"2010-04-21","index":8970,"close":18.28,"high":18.91,"low":18.11,"open":18.67,"volume":201891300},{"timestamp":1271943000,"date":"2010-04-22","index":8971,"close":18.54,"high":18.6,"low":17.95,"open":18.03,"volume":219472400},{"timestamp":1272029400,"date":"2010-04-23","index":8972,"close":18.43,"high":18.53,"low":18.28,"open":18.4,"volume":145428400},{"timestamp":1272288600,"date":"2010-04-26","index":8973,"close":18.05,"high":18.44,"low":18.03,"open":18.41,"volume":160873000},{"timestamp":1272375000,"date":"2010-04-27","index":8974,"close":17.47,"high":18.18,"low":17.41,"open":17.91,"volume":259438600},{"timestamp":1272461400,"date":"2010-04-28","index":8975,"close":17.78,"high":17.96,"low":17.51,"open":17.65,"volume":195287800},{"timestamp":1272547800,"date":"2010-04-29","index":8976,"close":18.3,"high":18.4,"low":17.99,"open":18.04,"volume":177296300},{"timestamp":1272634200,"date":"2010-04-30","index":8977,"close":17.83,"high":18.3,"low":17.61,"open":18.28,"volume":231536200}]},{"date":"2010-01-20","estimated":-0.52,"reported":-0.6,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":8896,"close":15.69,"high":15.75,"low":15.12,"open":15.24,"volume":180845200},{"timestamp":1262701800,"date":"2010-01-05","index":8897,"close":16.2,"high":16.21,"low":15.7,"open":15.74,"volume":209521300},{"timestamp":1262788200,"date":"2010-01-06","index":8898,"close":16.39,"high":16.54,"low":16.03,"open":16.21,"volume":205257900},{"timestamp":1262874600,"date":"2010-01-07","index":8899,"close":16.93,"high":17.19,"low":16.51,"open":16.68,"volume":320868400},{"timestamp":1262961000,"date":"2010-01-08","index":8900,"close":16.78,"high":17.1,"low":16.63,"open":16.98,"volume":220104700},{"timestamp":1263220200,"date":"2010-01-11","index":8901,"close":16.93,"high":17.14,"low":16.72,"open":16.99,"volume":168991600},{"timestamp":1263306600,"date":"2010-01-12","index":8902,"close":16.36,"high":16.75,"low":16.17,"open":16.72,"volume":223486800},{"timestamp":1263393000,"date":"2010-01-13","index":8903,"close":16.62,"high":16.78,"low":16.15,"open":16.43,"volume":192609900},{"timestamp":1263479400,"date":"2010-01-14","index":8904,"close":16.82,"high":16.92,"low":16.61,"open":16.63,"volume":142634200},{"timestamp":1263565800,"date":"2010-01-15","index":8905,"close":16.26,"high":16.65,"low":16.23,"open":16.64,"volume":195117100},{"timestamp":1263911400,"date":"2010-01-19","index":8906,"close":16.32,"high":16.47,"low":15.84,"open":16.06,"volume":181616500}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":8907,"close":16.49,"high":16.63,"low":16.18,"open":16.22,"volume":288741100},{"timestamp":1264084200,"date":"2010-01-21","index":8908,"close":15.47,"high":16.66,"low":15.2,"open":16.46,"volume":551285500},{"timestamp":1264170600,"date":"2010-01-22","index":8909,"close":14.9,"high":15.52,"low":14.71,"open":15.26,"volume":369620800},{"timestamp":1264429800,"date":"2010-01-25","index":8910,"close":14.98,"high":15.27,"low":14.77,"open":15.16,"volume":262351600},{"timestamp":1264516200,"date":"2010-01-26","index":8911,"close":14.77,"high":15.17,"low":14.72,"open":14.94,"volume":212380600},{"timestamp":1264602600,"date":"2010-01-27","index":8912,"close":15.19,"high":15.29,"low":14.68,"open":14.71,"volume":258716200},{"timestamp":1264689000,"date":"2010-01-28","index":8913,"close":15.37,"high":15.59,"low":15.01,"open":15.4,"volume":232729500},{"timestamp":1264775400,"date":"2010-01-29","index":8914,"close":15.18,"high":15.55,"low":15.09,"open":15.49,"volume":175135300},{"timestamp":1265034600,"date":"2010-02-01","index":8915,"close":15.42,"high":15.44,"low":15.13,"open":15.26,"volume":159503300},{"timestamp":1265121000,"date":"2010-02-02","index":8916,"close":15.6,"high":15.68,"low":15.31,"open":15.45,"volume":171404800},{"timestamp":1265207400,"date":"2010-02-03","index":8917,"close":15.53,"high":15.8,"low":15.52,"open":15.57,"volume":130861600}]},{"date":"2009-10-16","estimated":-0.21,"reported":-0.26,"pre":[{"timestamp":1254403800,"date":"2009-10-01","index":8832,"close":16.21,"high":17.16,"low":16.18,"open":16.96,"volume":247824500},{"timestamp":1254490200,"date":"2009-10-02","index":8833,"close":16.34,"high":16.49,"low":15.62,"open":15.9,"volume":226303000},{"timestamp":1254749400,"date":"2009-10-05","index":8834,"close":16.96,"high":16.97,"low":16.55,"open":16.67,"volume":155256700},{"timestamp":1254835800,"date":"2009-10-06","index":8835,"close":17,"high":17.37,"low":16.71,"open":17.21,"volume":195927500},{"timestamp":1254922200,"date":"2009-10-07","index":8836,"close":17.35,"high":17.35,"low":17.04,"open":17.08,"volume":153192000},{"timestamp":1255008600,"date":"2009-10-08","index":8837,"close":17.33,"high":17.6,"low":17.23,"open":17.57,"volume":137567400},{"timestamp":1255095000,"date":"2009-10-09","index":8838,"close":17.5,"high":17.55,"low":17.23,"open":17.33,"volume":87503400},{"timestamp":1255354200,"date":"2009-10-12","index":8839,"close":18.03,"high":18.03,"low":17.51,"open":17.65,"volume":139972400},{"timestamp":1255440600,"date":"2009-10-13","index":8840,"close":17.81,"high":18,"low":17.48,"open":17.94,"volume":150388900},{"timestamp":1255527000,"date":"2009-10-14","index":8841,"close":18.59,"high":18.64,"low":18.16,"open":18.38,"volume":229813800},{"timestamp":1255613400,"date":"2009-10-15","index":8842,"close":18.1,"high":19.1,"low":17.88,"open":18.33,"volume":212270200}],"post":[{"timestamp":1255699800,"date":"2009-10-16","index":8843,"close":17.26,"high":17.49,"low":17.06,"open":17.16,"volume":336814500},{"timestamp":1255959000,"date":"2009-10-19","index":8844,"close":17.16,"high":17.53,"low":17.14,"open":17.27,"volume":155876100},{"timestamp":1256045400,"date":"2009-10-20","index":8845,"close":17.01,"high":17.47,"low":17.01,"open":17.22,"volume":169353700},{"timestamp":1256131800,"date":"2009-10-21","index":8846,"close":16.51,"high":17.17,"low":16.46,"open":16.99,"volume":219344000},{"timestamp":1256218200,"date":"2009-10-22","index":8847,"close":16.52,"high":16.67,"low":16.05,"open":16.55,"volume":235015400},{"timestamp":1256304600,"date":"2009-10-23","index":8848,"close":16.22,"high":16.66,"low":16.07,"open":16.65,"volume":181905600},{"timestamp":1256563800,"date":"2009-10-26","index":8849,"close":15.4,"high":16.2,"low":15.07,"open":16.16,"volume":376383000},{"timestamp":1256650200,"date":"2009-10-27","index":8850,"close":15.45,"high":15.54,"low":15.02,"open":15.43,"volume":270531500},{"timestamp":1256736600,"date":"2009-10-28","index":8851,"close":15.01,"high":15.45,"low":15,"open":15.43,"volume":213262400},{"timestamp":1256823000,"date":"2009-10-29","index":8852,"close":15.73,"high":15.78,"low":15.08,"open":15.21,"volume":202946700},{"timestamp":1256909400,"date":"2009-10-30","index":8853,"close":14.58,"high":15.73,"low":14.5,"open":15.7,"volume":307670900}]},{"date":"2009-07-17","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1246455000,"date":"2009-07-01","index":8768,"close":13.05,"high":13.45,"low":13.04,"open":13.27,"volume":243363600},{"timestamp":1246541400,"date":"2009-07-02","index":8769,"close":12.64,"high":13.05,"low":12.62,"open":12.79,"volume":215974600},{"timestamp":1246887000,"date":"2009-07-06","index":8770,"close":12.15,"high":12.59,"low":11.84,"open":12.47,"volume":377832200},{"timestamp":1246973400,"date":"2009-07-07","index":8771,"close":12.15,"high":12.37,"low":11.95,"open":12.15,"volume":275460100},{"timestamp":1247059800,"date":"2009-07-08","index":8772,"close":11.84,"high":12.29,"low":11.27,"open":12.19,"volume":570440000},{"timestamp":1247146200,"date":"2009-07-09","index":8773,"close":11.97,"high":12.25,"low":11.84,"open":12.1,"volume":273316500},{"timestamp":1247232600,"date":"2009-07-10","index":8774,"close":11.88,"high":11.96,"low":11.58,"open":11.87,"volume":212285000},{"timestamp":1247491800,"date":"2009-07-13","index":8775,"close":12.99,"high":12.99,"low":12.27,"open":12.37,"volume":392441900},{"timestamp":1247578200,"date":"2009-07-14","index":8776,"close":12.91,"high":13.23,"low":12.79,"open":13.21,"volume":272335100},{"timestamp":1247664600,"date":"2009-07-15","index":8777,"close":13.42,"high":13.62,"low":13.1,"open":13.23,"volume":371943700},{"timestamp":1247751000,"date":"2009-07-16","index":8778,"close":13.17,"high":13.43,"low":13.02,"open":13.2,"volume":308208800}],"post":[{"timestamp":1247837400,"date":"2009-07-17","index":8779,"close":12.89,"high":13.47,"low":12.76,"open":13.25,"volume":457023600},{"timestamp":1248096600,"date":"2009-07-20","index":8780,"close":12.24,"high":12.86,"low":12.12,"open":12.83,"volume":381163700},{"timestamp":1248183000,"date":"2009-07-21","index":8781,"close":12.19,"high":12.4,"low":11.93,"open":12.28,"volume":258512200},{"timestamp":1248269400,"date":"2009-07-22","index":8782,"close":12.23,"high":12.48,"low":11.93,"open":11.96,"volume":247974800},{"timestamp":1248355800,"date":"2009-07-23","index":8783,"close":12.69,"high":12.88,"low":12.2,"open":12.35,"volume":285591600},{"timestamp":1248442200,"date":"2009-07-24","index":8784,"close":12.51,"high":12.78,"low":12.27,"open":12.63,"volume":187107000},{"timestamp":1248701400,"date":"2009-07-27","index":8785,"close":13.09,"high":13.13,"low":12.51,"open":12.56,"volume":240525400},{"timestamp":1248787800,"date":"2009-07-28","index":8786,"close":13.34,"high":13.43,"low":12.91,"open":12.95,"volume":241532500},{"timestamp":1248874200,"date":"2009-07-29","index":8787,"close":13.52,"high":13.75,"low":13.24,"open":13.24,"volume":258773100},{"timestamp":1248960600,"date":"2009-07-30","index":8788,"close":13.97,"high":14.14,"low":13.79,"open":13.87,"volume":288316600},{"timestamp":1249047000,"date":"2009-07-31","index":8789,"close":14.79,"high":14.79,"low":14.02,"open":14.1,"volume":375052000}]},{"date":"2009-04-20","estimated":0.05,"reported":0.44,"pre":[{"timestamp":1238679000,"date":"2009-04-02","index":8706,"close":7.24,"high":7.87,"low":7.07,"open":7.85,"volume":512639600},{"timestamp":1238765400,"date":"2009-04-03","index":8707,"close":7.6,"high":7.61,"low":6.65,"open":7.09,"volume":348608900},{"timestamp":1239024600,"date":"2009-04-06","index":8708,"close":7.48,"high":7.64,"low":7.14,"open":7.24,"volume":290223200},{"timestamp":1239111000,"date":"2009-04-07","index":8709,"close":7.36,"high":7.58,"low":7.21,"open":7.22,"volume":264002200},{"timestamp":1239197400,"date":"2009-04-08","index":8710,"close":7.06,"high":7.55,"low":6.91,"open":7.49,"volume":309546200},{"timestamp":1239283800,"date":"2009-04-09","index":8711,"close":9.55,"high":9.85,"low":8,"open":8.15,"volume":1029694600},{"timestamp":1239629400,"date":"2009-04-13","index":8712,"close":11.02,"high":11.12,"low":9.16,"open":9.4,"volume":687385400},{"timestamp":1239715800,"date":"2009-04-14","index":8713,"close":10.09,"high":11.58,"low":10.06,"open":11.18,"volume":666610100},{"timestamp":1239802200,"date":"2009-04-15","index":8714,"close":10.44,"high":10.52,"low":9.27,"open":9.68,"volume":556590300},{"timestamp":1239888600,"date":"2009-04-16","index":8715,"close":10.34,"high":10.9,"low":10.26,"open":10.89,"volume":383207300},{"timestamp":1239975000,"date":"2009-04-17","index":8716,"close":10.6,"high":11.23,"low":10.3,"open":10.68,"volume":487364200}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8717,"close":8.02,"high":9.89,"low":8.02,"open":9.75,"volume":802467300},{"timestamp":1240320600,"date":"2009-04-21","index":8718,"close":8.76,"high":8.93,"low":7,"open":7.21,"volume":867931700},{"timestamp":1240407000,"date":"2009-04-22","index":8719,"close":8.26,"high":9.24,"low":8.13,"open":8.43,"volume":620909200},{"timestamp":1240493400,"date":"2009-04-23","index":8720,"close":8.82,"high":8.92,"low":8.23,"open":8.59,"volume":561041900},{"timestamp":1240579800,"date":"2009-04-24","index":8721,"close":9.1,"high":9.47,"low":8.7,"open":9.06,"volume":589862000},{"timestamp":1240839000,"date":"2009-04-27","index":8722,"close":8.92,"high":9.29,"low":8.65,"open":8.66,"volume":332356100},{"timestamp":1240925400,"date":"2009-04-28","index":8723,"close":8.15,"high":8.68,"low":8,"open":8.04,"volume":467568100},{"timestamp":1241011800,"date":"2009-04-29","index":8724,"close":8.68,"high":8.84,"low":8.36,"open":8.47,"volume":457954600},{"timestamp":1241098200,"date":"2009-04-30","index":8725,"close":8.93,"high":9.26,"low":8.8,"open":9.12,"volume":343739500},{"timestamp":1241184600,"date":"2009-05-01","index":8726,"close":8.7,"high":9.02,"low":8.55,"open":8.79,"volume":299754800},{"timestamp":1241443800,"date":"2009-05-04","index":8727,"close":10.38,"high":10.45,"low":8.82,"open":8.89,"volume":582512600}]},{"date":"2009-01-16","estimated":0.08,"reported":-0.48,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":8643,"close":14.08,"high":14.12,"low":13,"open":13.09,"volume":113351000},{"timestamp":1230906600,"date":"2009-01-02","index":8644,"close":14.33,"high":14.57,"low":13.71,"open":13.92,"volume":86580700},{"timestamp":1231165800,"date":"2009-01-05","index":8645,"close":13.98,"high":14.55,"low":13.89,"open":14.38,"volume":93640500},{"timestamp":1231252200,"date":"2009-01-06","index":8646,"close":14.28,"high":14.81,"low":14.07,"open":14.27,"volume":111015400},{"timestamp":1231338600,"date":"2009-01-07","index":8647,"close":13.71,"high":14.13,"low":13.61,"open":14.11,"volume":112810000},{"timestamp":1231425000,"date":"2009-01-08","index":8648,"close":13.54,"high":13.99,"low":13.35,"open":13.82,"volume":93943500},{"timestamp":1231511400,"date":"2009-01-09","index":8649,"close":12.99,"high":13.78,"low":12.95,"open":13.68,"volume":74813700},{"timestamp":1231770600,"date":"2009-01-12","index":8650,"close":11.43,"high":12.9,"low":11.32,"open":12.86,"volume":122567000},{"timestamp":1231857000,"date":"2009-01-13","index":8651,"close":10.65,"high":11.25,"low":10.46,"open":11.19,"volume":242917900},{"timestamp":1231943400,"date":"2009-01-14","index":8652,"close":10.2,"high":10.48,"low":10.09,"open":10.09,"volume":166801200},{"timestamp":1232029800,"date":"2009-01-15","index":8653,"close":8.32,"high":9.72,"low":7.35,"open":9.7,"volume":552512600}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":8654,"close":7.18,"high":9.32,"low":7,"open":8.99,"volume":494599400},{"timestamp":1232461800,"date":"2009-01-20","index":8655,"close":5.1,"high":6.5,"low":5.05,"open":6.48,"volume":413433500},{"timestamp":1232548200,"date":"2009-01-21","index":8656,"close":6.68,"high":6.88,"low":5.36,"open":5.54,"volume":438488400},{"timestamp":1232634600,"date":"2009-01-22","index":8657,"close":5.71,"high":6.4,"low":5.5,"open":6.37,"volume":362515000},{"timestamp":1232721000,"date":"2009-01-23","index":8658,"close":6.24,"high":6.28,"low":5.3,"open":5.37,"volume":301305600},{"timestamp":1232980200,"date":"2009-01-26","index":8659,"close":6,"high":6.98,"low":6,"open":6.46,"volume":267222800},{"timestamp":1233066600,"date":"2009-01-27","index":8660,"close":6.5,"high":6.61,"low":6.2,"open":6.3,"volume":190621000},{"timestamp":1233153000,"date":"2009-01-28","index":8661,"close":7.39,"high":7.81,"low":7.1,"open":7.64,"volume":357522100},{"timestamp":1233239400,"date":"2009-01-29","index":8662,"close":6.78,"high":7.2,"low":6.71,"open":6.96,"volume":175314200},{"timestamp":1233325800,"date":"2009-01-30","index":8663,"close":6.58,"high":6.92,"low":6.35,"open":6.88,"volume":220955000},{"timestamp":1233585000,"date":"2009-02-02","index":8664,"close":6,"high":6.66,"low":5.82,"open":6.2,"volume":291276500}]},{"date":"2008-10-06","estimated":0.62,"reported":0.15,"pre":[{"timestamp":1221831000,"date":"2008-09-19","index":8572,"close":37.48,"high":39.5,"low":34.41,"open":38.54,"volume":169634200},{"timestamp":1222090200,"date":"2008-09-22","index":8573,"close":34.15,"high":35.99,"low":34,"open":35.97,"volume":64641500},{"timestamp":1222176600,"date":"2008-09-23","index":8574,"close":33.3,"high":35.45,"low":32,"open":34.4,"volume":54546200},{"timestamp":1222263000,"date":"2008-09-24","index":8575,"close":33.07,"high":34.58,"low":33,"open":33.77,"volume":46292200},{"timestamp":1222349400,"date":"2008-09-25","index":8576,"close":34.37,"high":35.5,"low":33.52,"open":34.07,"volume":60479300},{"timestamp":1222435800,"date":"2008-09-26","index":8577,"close":36.7,"high":37.5,"low":33.29,"open":33.76,"volume":71964400},{"timestamp":1222695000,"date":"2008-09-29","index":8578,"close":30.25,"high":36.7,"low":30.25,"open":36.7,"volume":102415400},{"timestamp":1222781400,"date":"2008-09-30","index":8579,"close":35,"high":35.43,"low":31.85,"open":32.4,"volume":79197200},{"timestamp":1222867800,"date":"2008-10-01","index":8580,"close":38.13,"high":38.5,"low":34.22,"open":34.57,"volume":77465900},{"timestamp":1222954200,"date":"2008-10-02","index":8581,"close":36.37,"high":38.44,"low":36.31,"open":37.84,"volume":60475000},{"timestamp":1223040600,"date":"2008-10-03","index":8582,"close":34.48,"high":38.5,"low":34.02,"open":37.86,"volume":71040700}],"post":[{"timestamp":1223299800,"date":"2008-10-06","index":8583,"close":32.22,"high":33.49,"low":30.78,"open":31.78,"volume":82372200},{"timestamp":1223386200,"date":"2008-10-07","index":8584,"close":23.77,"high":30.24,"low":23.77,"open":29.65,"volume":143285000},{"timestamp":1223472600,"date":"2008-10-08","index":8585,"close":22.1,"high":23.7,"low":20.01,"open":20.35,"volume":322727700},{"timestamp":1223559000,"date":"2008-10-09","index":8586,"close":19.63,"high":24,"low":19.51,"open":23.33,"volume":197845600},{"timestamp":1223645400,"date":"2008-10-10","index":8587,"close":20.87,"high":22.15,"low":18.99,"open":19.4,"volume":212897700},{"timestamp":1223904600,"date":"2008-10-13","index":8588,"close":22.79,"high":24.31,"low":21.65,"open":23.78,"volume":169776400},{"timestamp":1223991000,"date":"2008-10-14","index":8589,"close":26.53,"high":27.21,"low":25,"open":26.43,"volume":213923300},{"timestamp":1224077400,"date":"2008-10-15","index":8590,"close":23.82,"high":26.08,"low":23.6,"open":25.4,"volume":118298900},{"timestamp":1224163800,"date":"2008-10-16","index":8591,"close":24.25,"high":25.02,"low":22.11,"open":24.41,"volume":132357000},{"timestamp":1224250200,"date":"2008-10-17","index":8592,"close":23.24,"high":24.78,"low":23.16,"open":23.54,"volume":113718000},{"timestamp":1224509400,"date":"2008-10-20","index":8593,"close":24.4,"high":24.45,"low":23.01,"open":23.92,"volume":84862900}]},{"date":"2008-07-21","estimated":0.53,"reported":0.72,"pre":[{"timestamp":1215091800,"date":"2008-07-03","index":8518,"close":22.4,"high":22.88,"low":21.72,"open":22.75,"volume":46598700},{"timestamp":1215437400,"date":"2008-07-07","index":8519,"close":21.53,"high":22.95,"low":21.1,"open":22.61,"volume":98083400},{"timestamp":1215523800,"date":"2008-07-08","index":8520,"close":23.54,"high":23.67,"low":21.12,"open":21.56,"volume":104967400},{"timestamp":1215610200,"date":"2008-07-09","index":8521,"close":22.06,"high":24,"low":21.87,"open":23.59,"volume":97149900},{"timestamp":1215696600,"date":"2008-07-10","index":8522,"close":22.36,"high":23.2,"low":21.28,"open":21.62,"volume":112748800},{"timestamp":1215783000,"date":"2008-07-11","index":8523,"close":21.67,"high":22.47,"low":20.84,"open":21.31,"volume":133737500},{"timestamp":1216042200,"date":"2008-07-14","index":8524,"close":20.15,"high":22.94,"low":20.05,"open":22.8,"volume":102861100},{"timestamp":1216128600,"date":"2008-07-15","index":8525,"close":18.52,"high":20.27,"low":18.44,"open":19.55,"volume":186221000},{"timestamp":1216215000,"date":"2008-07-16","index":8526,"close":22.67,"high":22.92,"low":19.04,"open":19.45,"volume":191122800},{"timestamp":1216301400,"date":"2008-07-17","index":8527,"close":26.5,"high":26.5,"low":23.8,"open":23.95,"volume":189147600},{"timestamp":1216387800,"date":"2008-07-18","index":8528,"close":27.49,"high":27.99,"low":25.6,"open":27.46,"volume":157811600}],"post":[{"timestamp":1216647000,"date":"2008-07-21","index":8529,"close":28.56,"high":30.9,"low":28.2,"open":30.31,"volume":163781600},{"timestamp":1216733400,"date":"2008-07-22","index":8530,"close":32.35,"high":33.44,"low":27.2,"open":27.85,"volume":139814700},{"timestamp":1216819800,"date":"2008-07-23","index":8531,"close":33.44,"high":34.26,"low":31.75,"open":32.05,"volume":159601900},{"timestamp":1216906200,"date":"2008-07-24","index":8532,"close":30.64,"high":34,"low":30.48,"open":33.67,"volume":120641100},{"timestamp":1216992600,"date":"2008-07-25","index":8533,"close":29.58,"high":31.09,"low":29.01,"open":30.6,"volume":89735800},{"timestamp":1217251800,"date":"2008-07-28","index":8534,"close":28.06,"high":30.59,"low":27.94,"open":29.34,"volume":73281800},{"timestamp":1217338200,"date":"2008-07-29","index":8535,"close":32.22,"high":32.22,"low":27.8,"open":28.16,"volume":109271100},{"timestamp":1217424600,"date":"2008-07-30","index":8536,"close":33.61,"high":34.5,"low":31.99,"open":33.38,"volume":119467100},{"timestamp":1217511000,"date":"2008-07-31","index":8537,"close":32.9,"high":33.84,"low":32.12,"open":32.73,"volume":66288700},{"timestamp":1217597400,"date":"2008-08-01","index":8538,"close":33.33,"high":33.5,"low":31.93,"open":33.2,"volume":58692700},{"timestamp":1217856600,"date":"2008-08-04","index":8539,"close":32.62,"high":33.6,"low":31.7,"open":32.6,"volume":59095000}]},{"date":"2008-04-21","estimated":0.41,"reported":0.23,"pre":[{"timestamp":1207315800,"date":"2008-04-04","index":8455,"close":39.41,"high":40.28,"low":39.31,"open":40.22,"volume":31394100},{"timestamp":1207575000,"date":"2008-04-07","index":8456,"close":39.5,"high":40.4,"low":39.36,"open":39.85,"volume":32126700},{"timestamp":1207661400,"date":"2008-04-08","index":8457,"close":38.38,"high":39.3,"low":38.25,"open":39.18,"volume":39627900},{"timestamp":1207747800,"date":"2008-04-09","index":8458,"close":37.93,"high":38.8,"low":37.86,"open":38.63,"volume":31935100},{"timestamp":1207834200,"date":"2008-04-10","index":8459,"close":37.69,"high":38.3,"low":37.36,"open":37.94,"volume":37341200},{"timestamp":1207920600,"date":"2008-04-11","index":8460,"close":36.94,"high":37.88,"low":36.8,"open":37.17,"volume":35756400},{"timestamp":1208179800,"date":"2008-04-14","index":8461,"close":35.58,"high":36.54,"low":35.44,"open":36.4,"volume":44191700},{"timestamp":1208266200,"date":"2008-04-15","index":8462,"close":35.58,"high":36.46,"low":35.27,"open":36.11,"volume":44341600},{"timestamp":1208352600,"date":"2008-04-16","index":8463,"close":36.98,"high":36.98,"low":36.13,"open":36.4,"volume":38112700},{"timestamp":1208439000,"date":"2008-04-17","index":8464,"close":37.47,"high":37.74,"low":36.25,"open":36.71,"volume":30100100},{"timestamp":1208525400,"date":"2008-04-18","index":8465,"close":38.56,"high":39.62,"low":38.12,"open":38.47,"volume":48291900}],"post":[{"timestamp":1208784600,"date":"2008-04-21","index":8466,"close":37.61,"high":38.25,"low":37.36,"open":37.79,"volume":38324400},{"timestamp":1208871000,"date":"2008-04-22","index":8467,"close":37,"high":37.72,"low":36.7,"open":37.62,"volume":42136100},{"timestamp":1208957400,"date":"2008-04-23","index":8468,"close":36.86,"high":37.33,"low":36.5,"open":37.2,"volume":30227300},{"timestamp":1209043800,"date":"2008-04-24","index":8469,"close":37.87,"high":38.19,"low":36.89,"open":37.01,"volume":39720600},{"timestamp":1209130200,"date":"2008-04-25","index":8470,"close":38.3,"high":38.68,"low":37.54,"open":38.27,"volume":34667400},{"timestamp":1209389400,"date":"2008-04-28","index":8471,"close":38.18,"high":38.57,"low":37.86,"open":38.38,"volume":24256800},{"timestamp":1209475800,"date":"2008-04-29","index":8472,"close":37.86,"high":38.43,"low":37.69,"open":38.07,"volume":28257700},{"timestamp":1209562200,"date":"2008-04-30","index":8473,"close":37.54,"high":38.44,"low":37.42,"open":38.01,"volume":33748000},{"timestamp":1209648600,"date":"2008-05-01","index":8474,"close":39.39,"high":39.49,"low":37.56,"open":37.66,"volume":41524300},{"timestamp":1209735000,"date":"2008-05-02","index":8475,"close":39.79,"high":40.65,"low":39.39,"open":40.1,"volume":44354600},{"timestamp":1209994200,"date":"2008-05-05","index":8476,"close":38.97,"high":39.53,"low":38.8,"open":39.4,"volume":32767200}]},{"date":"2008-01-22","estimated":0.18,"reported":0.05,"pre":[{"timestamp":1199457000,"date":"2008-01-04","index":8393,"close":39.85,"high":40.29,"low":39.76,"open":40,"volume":34921700},{"timestamp":1199716200,"date":"2008-01-07","index":8394,"close":39.9,"high":40.24,"low":39.26,"open":40.05,"volume":31884400},{"timestamp":1199802600,"date":"2008-01-08","index":8395,"close":38.41,"high":40.21,"low":38.28,"open":40.18,"volume":42143300},{"timestamp":1199889000,"date":"2008-01-09","index":8396,"close":38.74,"high":38.79,"low":37.42,"open":38.38,"volume":44276900},{"timestamp":1199975400,"date":"2008-01-10","index":8397,"close":39.3,"high":39.81,"low":37.9,"open":38.4,"volume":60532300},{"timestamp":1200061800,"date":"2008-01-11","index":8398,"close":38.5,"high":39.78,"low":38.15,"open":39.41,"volume":79116300},{"timestamp":1200321000,"date":"2008-01-14","index":8399,"close":39.22,"high":39.3,"low":38.41,"open":38.76,"volume":37063400},{"timestamp":1200407400,"date":"2008-01-15","index":8400,"close":37.88,"high":38.8,"low":37.81,"open":38.8,"volume":42560000},{"timestamp":1200493800,"date":"2008-01-16","index":8401,"close":38.69,"high":39.41,"low":37.68,"open":37.68,"volume":46457400},{"timestamp":1200580200,"date":"2008-01-17","index":8402,"close":36.91,"high":39.17,"low":36.78,"open":39.17,"volume":46725700},{"timestamp":1200666600,"date":"2008-01-18","index":8403,"close":35.97,"high":37.48,"low":35.13,"open":37.25,"volume":60762800}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8404,"close":37.39,"high":38.98,"low":33.12,"open":33.12,"volume":85919200},{"timestamp":1201098600,"date":"2008-01-23","index":8405,"close":40.57,"high":41,"low":36.6,"open":36.83,"volume":93531900},{"timestamp":1201185000,"date":"2008-01-24","index":8406,"close":39.9,"high":40.79,"low":38.85,"open":40.5,"volume":109818800},{"timestamp":1201271400,"date":"2008-01-25","index":8407,"close":39.48,"high":40.55,"low":39.18,"open":40.12,"volume":78213500},{"timestamp":1201530600,"date":"2008-01-28","index":8408,"close":41.2,"high":41.28,"low":39.16,"open":39.43,"volume":47332200},{"timestamp":1201617000,"date":"2008-01-29","index":8409,"close":41.94,"high":42.12,"low":41,"open":41.66,"volume":54214400},{"timestamp":1201703400,"date":"2008-01-30","index":8410,"close":42.21,"high":43.69,"low":41.23,"open":41.84,"volume":71585900},{"timestamp":1201789800,"date":"2008-01-31","index":8411,"close":44.15,"high":44.5,"low":41.37,"open":41.78,"volume":80378600},{"timestamp":1201876200,"date":"2008-02-01","index":8412,"close":45.03,"high":45.08,"low":44.07,"open":44.12,"volume":60211900},{"timestamp":1202135400,"date":"2008-02-04","index":8413,"close":44.03,"high":44.84,"low":43.9,"open":44.75,"volume":36302000},{"timestamp":1202221800,"date":"2008-02-05","index":8414,"close":42.37,"high":43.39,"low":42.3,"open":43.02,"volume":55739200}]},{"date":"2007-10-18","estimated":1.06,"reported":0.82,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":8329,"close":51.93,"high":52.03,"low":51.38,"open":51.45,"volume":16454000},{"timestamp":1191504600,"date":"2007-10-04","index":8330,"close":52.4,"high":52.49,"low":52,"open":52.04,"volume":16592800},{"timestamp":1191591000,"date":"2007-10-05","index":8331,"close":52.71,"high":52.94,"low":52.51,"open":52.55,"volume":16607600},{"timestamp":1191850200,"date":"2007-10-08","index":8332,"close":52.43,"high":52.65,"low":52.25,"open":52.65,"volume":10854900},{"timestamp":1191936600,"date":"2007-10-09","index":8333,"close":52.57,"high":52.65,"low":52.07,"open":52.64,"volume":14764200},{"timestamp":1192023000,"date":"2007-10-10","index":8334,"close":52.3,"high":52.48,"low":51.98,"open":52.2,"volume":15382700},{"timestamp":1192109400,"date":"2007-10-11","index":8335,"close":52.42,"high":52.96,"low":52.12,"open":52.5,"volume":18522300},{"timestamp":1192195800,"date":"2007-10-12","index":8336,"close":52.07,"high":52.57,"low":51.99,"open":52.48,"volume":14666500},{"timestamp":1192455000,"date":"2007-10-15","index":8337,"close":51.42,"high":52.07,"low":50.98,"open":52,"volume":20870800},{"timestamp":1192541400,"date":"2007-10-16","index":8338,"close":50.2,"high":51.15,"low":49.97,"open":51,"volume":28061000},{"timestamp":1192627800,"date":"2007-10-17","index":8339,"close":50.03,"high":50.77,"low":49.47,"open":50.72,"volume":28344700}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":8340,"close":48.85,"high":48.98,"low":47.76,"open":48.44,"volume":49030200},{"timestamp":1192800600,"date":"2007-10-19","index":8341,"close":47.57,"high":48.8,"low":47.54,"open":48.63,"volume":35663200},{"timestamp":1193059800,"date":"2007-10-22","index":8342,"close":47.78,"high":48.15,"low":47,"open":47.45,"volume":25526300},{"timestamp":1193146200,"date":"2007-10-23","index":8343,"close":47.78,"high":48.3,"low":47.24,"open":48.3,"volume":20194300},{"timestamp":1193232600,"date":"2007-10-24","index":8344,"close":47.48,"high":47.77,"low":46.45,"open":47.65,"volume":28020700},{"timestamp":1193319000,"date":"2007-10-25","index":8345,"close":47,"high":47.84,"low":46.45,"open":47.3,"volume":34432800},{"timestamp":1193405400,"date":"2007-10-26","index":8346,"close":48.03,"high":48.45,"low":46.81,"open":47.95,"volume":26594400},{"timestamp":1193664600,"date":"2007-10-29","index":8347,"close":47.98,"high":48.44,"low":47.67,"open":48.32,"volume":17553900},{"timestamp":1193751000,"date":"2007-10-30","index":8348,"close":47.99,"high":48.18,"low":47.47,"open":47.93,"volume":20259000},{"timestamp":1193837400,"date":"2007-10-31","index":8349,"close":48.28,"high":48.58,"low":47.33,"open":48.3,"volume":29107800},{"timestamp":1193923800,"date":"2007-11-01","index":8350,"close":45.71,"high":47,"low":45.48,"open":46.75,"volume":48004100}]},{"date":"2007-07-19","estimated":1.2,"reported":1.28,"pre":[{"timestamp":1183469400,"date":"2007-07-03","index":8265,"close":49.55,"high":49.7,"low":49.24,"open":49.49,"volume":8331400},{"timestamp":1183642200,"date":"2007-07-05","index":8266,"close":49.37,"high":49.65,"low":49.03,"open":49.04,"volume":12644600},{"timestamp":1183728600,"date":"2007-07-06","index":8267,"close":49.15,"high":49.37,"low":48.85,"open":49.31,"volume":20671200},{"timestamp":1183987800,"date":"2007-07-09","index":8268,"close":48.81,"high":49.17,"low":48.78,"open":49,"volume":21405600},{"timestamp":1184074200,"date":"2007-07-10","index":8269,"close":48.36,"high":48.73,"low":48.27,"open":48.6,"volume":27025200},{"timestamp":1184160600,"date":"2007-07-11","index":8270,"close":48.51,"high":49.06,"low":48.12,"open":48.37,"volume":24178900},{"timestamp":1184247000,"date":"2007-07-12","index":8271,"close":49.53,"high":49.55,"low":48.51,"open":48.6,"volume":18427900},{"timestamp":1184333400,"date":"2007-07-13","index":8272,"close":49.5,"high":49.82,"low":49.35,"open":49.55,"volume":14025900},{"timestamp":1184592600,"date":"2007-07-16","index":8273,"close":49.62,"high":49.98,"low":49.34,"open":49.34,"volume":14072800},{"timestamp":1184679000,"date":"2007-07-17","index":8274,"close":49.8,"high":50.2,"low":49.7,"open":49.73,"volume":19572700},{"timestamp":1184765400,"date":"2007-07-18","index":8275,"close":49.36,"high":49.78,"low":48.54,"open":49.36,"volume":28540200}],"post":[{"timestamp":1184851800,"date":"2007-07-19","index":8276,"close":49.27,"high":49.85,"low":48.9,"open":49.57,"volume":22329300},{"timestamp":1184938200,"date":"2007-07-20","index":8277,"close":48.31,"high":49.27,"low":48.1,"open":49.26,"volume":32525300},{"timestamp":1185197400,"date":"2007-07-23","index":8278,"close":48.15,"high":48.6,"low":48.02,"open":48.46,"volume":24454400},{"timestamp":1185283800,"date":"2007-07-24","index":8279,"close":47.15,"high":48.14,"low":47,"open":47.93,"volume":33103600},{"timestamp":1185370200,"date":"2007-07-25","index":8280,"close":47.93,"high":48.24,"low":46.9,"open":47.45,"volume":33727500},{"timestamp":1185456600,"date":"2007-07-26","index":8281,"close":47.23,"high":47.72,"low":46.9,"open":47.34,"volume":51484500},{"timestamp":1185543000,"date":"2007-07-27","index":8282,"close":47.41,"high":48.21,"low":47.35,"open":47.54,"volume":37536200},{"timestamp":1185802200,"date":"2007-07-30","index":8283,"close":47.7,"high":48.14,"low":47.45,"open":47.9,"volume":35877300},{"timestamp":1185888600,"date":"2007-07-31","index":8284,"close":47.42,"high":48.41,"low":47.39,"open":48.01,"volume":33880000},{"timestamp":1185975000,"date":"2007-08-01","index":8285,"close":47.63,"high":47.86,"low":46.89,"open":47.3,"volume":48411400},{"timestamp":1186061400,"date":"2007-08-02","index":8286,"close":47.78,"high":48.05,"low":47.56,"open":47.77,"volume":37180800}]},{"date":"2007-04-19","estimated":1.15,"reported":1.17,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":8202,"close":50.86,"high":50.89,"low":50.46,"open":50.6,"volume":13101600},{"timestamp":1175693400,"date":"2007-04-04","index":8203,"close":50.89,"high":51.03,"low":50.59,"open":50.94,"volume":11108100},{"timestamp":1175779800,"date":"2007-04-05","index":8204,"close":50.85,"high":50.92,"low":50.38,"open":50.73,"volume":10748700},{"timestamp":1176125400,"date":"2007-04-09","index":8205,"close":50.86,"high":50.96,"low":50.52,"open":50.9,"volume":9290300},{"timestamp":1176211800,"date":"2007-04-10","index":8206,"close":51.07,"high":51.18,"low":50.81,"open":50.94,"volume":10498700},{"timestamp":1176298200,"date":"2007-04-11","index":8207,"close":50.51,"high":51.07,"low":50.31,"open":51.07,"volume":15268300},{"timestamp":1176384600,"date":"2007-04-12","index":8208,"close":50.28,"high":50.52,"low":50.06,"open":50.52,"volume":12953900},{"timestamp":1176471000,"date":"2007-04-13","index":8209,"close":50.42,"high":50.58,"low":50.15,"open":50.44,"volume":12906200},{"timestamp":1176730200,"date":"2007-04-16","index":8210,"close":51.23,"high":51.68,"low":50.75,"open":50.8,"volume":18774400},{"timestamp":1176816600,"date":"2007-04-17","index":8211,"close":51.3,"high":51.5,"low":51.09,"open":51.3,"volume":13395400},{"timestamp":1176903000,"date":"2007-04-18","index":8212,"close":51.82,"high":52.2,"low":51.25,"open":51.43,"volume":19115500}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":8213,"close":50.91,"high":51.39,"low":50.73,"open":51.34,"volume":25404800},{"timestamp":1177075800,"date":"2007-04-20","index":8214,"close":51.04,"high":51.3,"low":50.33,"open":51.3,"volume":29384700},{"timestamp":1177335000,"date":"2007-04-23","index":8215,"close":50.51,"high":51.29,"low":50.32,"open":51.04,"volume":22349400},{"timestamp":1177421400,"date":"2007-04-24","index":8216,"close":50.62,"high":50.9,"low":50.25,"open":50.65,"volume":15076800},{"timestamp":1177507800,"date":"2007-04-25","index":8217,"close":51.23,"high":51.24,"low":50.5,"open":50.84,"volume":16116700},{"timestamp":1177594200,"date":"2007-04-26","index":8218,"close":50.72,"high":51.17,"low":50.65,"open":51,"volume":14693900},{"timestamp":1177680600,"date":"2007-04-27","index":8219,"close":50.77,"high":50.85,"low":50.4,"open":50.72,"volume":15118100},{"timestamp":1177939800,"date":"2007-04-30","index":8220,"close":50.9,"high":51.22,"low":50.77,"open":50.93,"volume":19515200},{"timestamp":1178026200,"date":"2007-05-01","index":8221,"close":50.93,"high":51.25,"low":50.67,"open":51,"volume":14725300},{"timestamp":1178112600,"date":"2007-05-02","index":8222,"close":51.01,"high":51.19,"low":50.92,"open":51.02,"volume":11477800},{"timestamp":1178199000,"date":"2007-05-03","index":8223,"close":51.23,"high":51.58,"low":51.1,"open":51.22,"volume":12718400}]},{"date":"2007-01-23","estimated":1.18,"reported":1.19,"pre":[{"timestamp":1168007400,"date":"2007-01-05","index":8142,"close":53.24,"high":53.59,"low":53.03,"open":53.59,"volume":10205000},{"timestamp":1168266600,"date":"2007-01-08","index":8143,"close":53.45,"high":53.64,"low":52.8,"open":53.46,"volume":9685900},{"timestamp":1168353000,"date":"2007-01-09","index":8144,"close":53.5,"high":53.71,"low":52.97,"open":53.6,"volume":12546500},{"timestamp":1168439400,"date":"2007-01-10","index":8145,"close":53.58,"high":53.7,"low":53.16,"open":53.26,"volume":10083900},{"timestamp":1168525800,"date":"2007-01-11","index":8146,"close":53.26,"high":53.65,"low":53.18,"open":53.5,"volume":14645200},{"timestamp":1168612200,"date":"2007-01-12","index":8147,"close":53.38,"high":53.6,"low":53.24,"open":53.24,"volume":13012400},{"timestamp":1168957800,"date":"2007-01-16","index":8148,"close":53.44,"high":53.53,"low":53.31,"open":53.46,"volume":12006200},{"timestamp":1169044200,"date":"2007-01-17","index":8149,"close":53.32,"high":53.71,"low":53.15,"open":53.5,"volume":12746800},{"timestamp":1169130600,"date":"2007-01-18","index":8150,"close":53.29,"high":53.55,"low":53.21,"open":53.45,"volume":10111100},{"timestamp":1169217000,"date":"2007-01-19","index":8151,"close":53.59,"high":53.64,"low":53.25,"open":53.46,"volume":12794000},{"timestamp":1169476200,"date":"2007-01-22","index":8152,"close":53.65,"high":54.05,"low":53.54,"open":53.64,"volume":15563000}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":8153,"close":53.32,"high":53.52,"low":52.9,"open":53.25,"volume":17367300},{"timestamp":1169649000,"date":"2007-01-24","index":8154,"close":53.2,"high":53.48,"low":52.56,"open":53.47,"volume":25262700},{"timestamp":1169735400,"date":"2007-01-25","index":8155,"close":52.4,"high":53.22,"low":52.34,"open":53.2,"volume":20091400},{"timestamp":1169821800,"date":"2007-01-26","index":8156,"close":52.04,"high":52.8,"low":51.72,"open":52.52,"volume":22715300},{"timestamp":1170081000,"date":"2007-01-29","index":8157,"close":51.46,"high":52.25,"low":51.35,"open":51.99,"volume":22157900},{"timestamp":1170167400,"date":"2007-01-30","index":8158,"close":52.12,"high":52.13,"low":51.36,"open":51.52,"volume":17991300},{"timestamp":1170253800,"date":"2007-01-31","index":8159,"close":52.58,"high":52.8,"low":51.85,"open":52,"volume":19232300},{"timestamp":1170340200,"date":"2007-02-01","index":8160,"close":52.84,"high":52.97,"low":52.65,"open":52.76,"volume":12647800},{"timestamp":1170426600,"date":"2007-02-02","index":8161,"close":52.74,"high":53.16,"low":52.73,"open":52.83,"volume":12651800},{"timestamp":1170685800,"date":"2007-02-05","index":8162,"close":52.88,"high":53.12,"low":52.37,"open":52.74,"volume":11112400},{"timestamp":1170772200,"date":"2007-02-06","index":8163,"close":53.21,"high":53.33,"low":52.75,"open":52.77,"volume":13702200}]},{"date":"2006-10-19","estimated":1.15,"reported":1.22,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":8079,"close":54.82,"high":54.85,"low":54.15,"open":54.29,"volume":12570700},{"timestamp":1160055000,"date":"2006-10-05","index":8080,"close":54.52,"high":54.87,"low":54.27,"open":54.56,"volume":8653700},{"timestamp":1160141400,"date":"2006-10-06","index":8081,"close":54.24,"high":54.47,"low":54.11,"open":54.35,"volume":8968900},{"timestamp":1160400600,"date":"2006-10-09","index":8082,"close":54.51,"high":54.54,"low":54.05,"open":54.08,"volume":5886000},{"timestamp":1160487000,"date":"2006-10-10","index":8083,"close":54.63,"high":54.65,"low":54.28,"open":54.55,"volume":10630800},{"timestamp":1160573400,"date":"2006-10-11","index":8084,"close":54.04,"high":54.22,"low":53.65,"open":54.22,"volume":12485000},{"timestamp":1160659800,"date":"2006-10-12","index":8085,"close":54.26,"high":54.57,"low":54.15,"open":54.35,"volume":9426000},{"timestamp":1160746200,"date":"2006-10-13","index":8086,"close":54.39,"high":54.49,"low":53.88,"open":54.2,"volume":7951400},{"timestamp":1161005400,"date":"2006-10-16","index":8087,"close":53.71,"high":54.35,"low":53.71,"open":54.3,"volume":8634300},{"timestamp":1161091800,"date":"2006-10-17","index":8088,"close":53.68,"high":53.82,"low":52.92,"open":53.32,"volume":10068900},{"timestamp":1161178200,"date":"2006-10-18","index":8089,"close":53.81,"high":53.94,"low":53.34,"open":53.92,"volume":12417500}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":8090,"close":53.26,"high":53.72,"low":52.83,"open":53.72,"volume":16086300},{"timestamp":1161351000,"date":"2006-10-20","index":8091,"close":53.62,"high":53.68,"low":52.75,"open":53.33,"volume":16555700},{"timestamp":1161610200,"date":"2006-10-23","index":8092,"close":53.66,"high":53.97,"low":53.23,"open":53.28,"volume":14966300},{"timestamp":1161696600,"date":"2006-10-24","index":8093,"close":53.43,"high":53.6,"low":53.12,"open":53.46,"volume":14260800},{"timestamp":1161783000,"date":"2006-10-25","index":8094,"close":54,"high":54.09,"low":53.54,"open":53.54,"volume":11578600},{"timestamp":1161869400,"date":"2006-10-26","index":8095,"close":54.18,"high":54.18,"low":53.69,"open":53.99,"volume":9950800},{"timestamp":1161955800,"date":"2006-10-27","index":8096,"close":53.7,"high":54.05,"low":53.61,"open":54.03,"volume":9197700},{"timestamp":1162218600,"date":"2006-10-30","index":8097,"close":53.92,"high":54.07,"low":53.59,"open":53.6,"volume":7471300},{"timestamp":1162305000,"date":"2006-10-31","index":8098,"close":53.87,"high":54.29,"low":53.83,"open":54.13,"volume":11782300},{"timestamp":1162391400,"date":"2006-11-01","index":8099,"close":53.58,"high":54.15,"low":53.5,"open":54.15,"volume":12654100},{"timestamp":1162477800,"date":"2006-11-02","index":8100,"close":53.55,"high":53.69,"low":53.22,"open":53.36,"volume":8920300}]},{"date":"2006-07-19","estimated":1.1,"reported":1.22,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":8014,"close":48.81,"high":49.03,"low":48.18,"open":48.19,"volume":6660400},{"timestamp":1152106200,"date":"2006-07-05","index":8015,"close":48.87,"high":49.1,"low":48.32,"open":48.5,"volume":12059500},{"timestamp":1152192600,"date":"2006-07-06","index":8016,"close":49.06,"high":49.31,"low":48.79,"open":48.87,"volume":7653500},{"timestamp":1152279000,"date":"2006-07-07","index":8017,"close":48.8,"high":49.22,"low":48.65,"open":48.9,"volume":7583700},{"timestamp":1152538200,"date":"2006-07-10","index":8018,"close":49.14,"high":49.27,"low":49.04,"open":49.12,"volume":7321900},{"timestamp":1152624600,"date":"2006-07-11","index":8019,"close":49.15,"high":49.24,"low":48.66,"open":48.97,"volume":11447500},{"timestamp":1152711000,"date":"2006-07-12","index":8020,"close":48.57,"high":49.21,"low":48.5,"open":49.18,"volume":7977600},{"timestamp":1152797400,"date":"2006-07-13","index":8021,"close":47.98,"high":48.77,"low":47.9,"open":48.57,"volume":12113600},{"timestamp":1152883800,"date":"2006-07-14","index":8022,"close":48.31,"high":48.5,"low":47.59,"open":48,"volume":10613100},{"timestamp":1153143000,"date":"2006-07-17","index":8023,"close":48.22,"high":48.46,"low":47.87,"open":48.11,"volume":10434700},{"timestamp":1153229400,"date":"2006-07-18","index":8024,"close":48.44,"high":48.58,"low":47.79,"open":48.16,"volume":9437000}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":8025,"close":49.95,"high":49.98,"low":48.85,"open":48.98,"volume":24176600},{"timestamp":1153402200,"date":"2006-07-20","index":8026,"close":49.65,"high":50.07,"low":49.6,"open":49.83,"volume":15785300},{"timestamp":1153488600,"date":"2006-07-21","index":8027,"close":50.14,"high":50.26,"low":49.77,"open":49.85,"volume":19627600},{"timestamp":1153747800,"date":"2006-07-24","index":8028,"close":50.57,"high":50.7,"low":50.14,"open":50.15,"volume":13098200},{"timestamp":1153834200,"date":"2006-07-25","index":8029,"close":50.81,"high":51.09,"low":50.55,"open":50.58,"volume":15198200},{"timestamp":1153920600,"date":"2006-07-26","index":8030,"close":50.99,"high":51.2,"low":50.59,"open":50.63,"volume":14242200},{"timestamp":1154007000,"date":"2006-07-27","index":8031,"close":51.02,"high":51.45,"low":50.98,"open":51.29,"volume":13054100},{"timestamp":1154093400,"date":"2006-07-28","index":8032,"close":51.66,"high":51.9,"low":51.16,"open":51.16,"volume":12051700},{"timestamp":1154352600,"date":"2006-07-31","index":8033,"close":51.53,"high":51.65,"low":51.2,"open":51.64,"volume":10928400},{"timestamp":1154439000,"date":"2006-08-01","index":8034,"close":51.53,"high":51.58,"low":51.08,"open":51.34,"volume":11102900},{"timestamp":1154525400,"date":"2006-08-02","index":8035,"close":51.96,"high":51.97,"low":51.52,"open":51.66,"volume":9711300}]},{"date":"2006-04-20","estimated":1,"reported":1.08,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":7952,"close":46.29,"high":46.4,"low":45.7,"open":45.77,"volume":8823300},{"timestamp":1144243800,"date":"2006-04-05","index":7953,"close":46.55,"high":46.57,"low":46.21,"open":46.21,"volume":10249600},{"timestamp":1144330200,"date":"2006-04-06","index":7954,"close":46.2,"high":46.53,"low":46.05,"open":46.33,"volume":7795500},{"timestamp":1144416600,"date":"2006-04-07","index":7955,"close":45.74,"high":46.47,"low":45.66,"open":46.41,"volume":9406600},{"timestamp":1144675800,"date":"2006-04-10","index":7956,"close":45.68,"high":46.08,"low":45.64,"open":45.9,"volume":9100000},{"timestamp":1144762200,"date":"2006-04-11","index":7957,"close":45.56,"high":46,"low":45.45,"open":45.75,"volume":8570000},{"timestamp":1144848600,"date":"2006-04-12","index":7958,"close":45.72,"high":45.92,"low":45.57,"open":45.62,"volume":7157300},{"timestamp":1144935000,"date":"2006-04-13","index":7959,"close":45.73,"high":45.93,"low":45.6,"open":45.73,"volume":7642200},{"timestamp":1145280600,"date":"2006-04-17","index":7960,"close":45.48,"high":45.95,"low":45.26,"open":45.95,"volume":10618900},{"timestamp":1145367000,"date":"2006-04-18","index":7961,"close":45.96,"high":46.3,"low":45.37,"open":45.45,"volume":16356400},{"timestamp":1145453400,"date":"2006-04-19","index":7962,"close":46.05,"high":46.24,"low":45.79,"open":45.87,"volume":10493000}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":7963,"close":46.28,"high":46.85,"low":46.11,"open":46.6,"volume":17056200},{"timestamp":1145626200,"date":"2006-04-21","index":7964,"close":46.87,"high":46.95,"low":46.35,"open":46.35,"volume":16502600},{"timestamp":1145885400,"date":"2006-04-24","index":7965,"close":47.07,"high":47.14,"low":46.71,"open":46.85,"volume":12568100},{"timestamp":1145971800,"date":"2006-04-25","index":7966,"close":47.09,"high":47.17,"low":46.83,"open":47.02,"volume":12677000},{"timestamp":1146058200,"date":"2006-04-26","index":7967,"close":47.71,"high":47.78,"low":47.05,"open":47.1,"volume":19058900},{"timestamp":1146144600,"date":"2006-04-27","index":7968,"close":49.04,"high":49.18,"low":47.51,"open":47.59,"volume":34554500},{"timestamp":1146231000,"date":"2006-04-28","index":7969,"close":49.92,"high":49.98,"low":48.9,"open":48.93,"volume":29595900},{"timestamp":1146490200,"date":"2006-05-01","index":7970,"close":49.18,"high":50,"low":49.1,"open":49.84,"volume":21093000},{"timestamp":1146576600,"date":"2006-05-02","index":7971,"close":49.46,"high":49.66,"low":49.26,"open":49.26,"volume":19227800},{"timestamp":1146663000,"date":"2006-05-03","index":7972,"close":49.3,"high":49.6,"low":49.22,"open":49.27,"volume":13745200},{"timestamp":1146749400,"date":"2006-05-04","index":7973,"close":49.94,"high":49.95,"low":49.53,"open":49.55,"volume":15863000}]},{"date":"2006-01-23","estimated":1.02,"reported":0.94,"pre":[{"timestamp":1136471400,"date":"2006-01-05","index":7891,"close":46.64,"high":46.83,"low":46.32,"open":46.58,"volume":14970700},{"timestamp":1136557800,"date":"2006-01-06","index":7892,"close":46.57,"high":46.91,"low":46.35,"open":46.8,"volume":12599800},{"timestamp":1136817000,"date":"2006-01-09","index":7893,"close":46.6,"high":46.97,"low":46.36,"open":46.72,"volume":15619400},{"timestamp":1136903400,"date":"2006-01-10","index":7894,"close":46.21,"high":46.51,"low":45.88,"open":46.4,"volume":15634600},{"timestamp":1136989800,"date":"2006-01-11","index":7895,"close":46.1,"high":46.25,"low":45.75,"open":46.06,"volume":14742100},{"timestamp":1137076200,"date":"2006-01-12","index":7896,"close":45.8,"high":46.23,"low":45.71,"open":46.22,"volume":10546600},{"timestamp":1137162600,"date":"2006-01-13","index":7897,"close":45.8,"high":46,"low":45.68,"open":45.83,"volume":10791000},{"timestamp":1137508200,"date":"2006-01-17","index":7898,"close":45.31,"high":45.58,"low":45,"open":45.4,"volume":14605900},{"timestamp":1137594600,"date":"2006-01-18","index":7899,"close":45.26,"high":45.65,"low":44.92,"open":45.32,"volume":10867000},{"timestamp":1137681000,"date":"2006-01-19","index":7900,"close":45.14,"high":45.88,"low":44.85,"open":45.88,"volume":14584000},{"timestamp":1137767400,"date":"2006-01-20","index":7901,"close":44.19,"high":45.15,"low":44.17,"open":45,"volume":24950800}],"post":[{"timestamp":1138026600,"date":"2006-01-23","index":7902,"close":43.96,"high":44.39,"low":43.49,"open":43.5,"volume":23459500},{"timestamp":1138113000,"date":"2006-01-24","index":7903,"close":44.24,"high":44.68,"low":44.04,"open":44.08,"volume":13500300},{"timestamp":1138199400,"date":"2006-01-25","index":7904,"close":44.63,"high":44.65,"low":44.15,"open":44.15,"volume":15132000},{"timestamp":1138285800,"date":"2006-01-26","index":7905,"close":44.9,"high":45.16,"low":44.67,"open":45,"volume":18449100},{"timestamp":1138372200,"date":"2006-01-27","index":7906,"close":44.8,"high":45.11,"low":44.61,"open":44.9,"volume":12250800},{"timestamp":1138631400,"date":"2006-01-30","index":7907,"close":44.48,"high":45.35,"low":44.25,"open":44.75,"volume":14812100},{"timestamp":1138717800,"date":"2006-01-31","index":7908,"close":44.23,"high":44.73,"low":44.12,"open":44.65,"volume":19151000},{"timestamp":1138804200,"date":"2006-02-01","index":7909,"close":43.95,"high":44.24,"low":43.86,"open":44.1,"volume":15854700},{"timestamp":1138890600,"date":"2006-02-02","index":7910,"close":43.44,"high":43.97,"low":43.37,"open":43.95,"volume":14745100},{"timestamp":1138977000,"date":"2006-02-03","index":7911,"close":43.09,"high":43.55,"low":42.92,"open":43.3,"volume":17097000},{"timestamp":1139236200,"date":"2006-02-06","index":7912,"close":43.37,"high":43.65,"low":43.24,"open":43.4,"volume":12554600}]},{"date":"2005-10-19","estimated":1.02,"reported":1.04,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":7827,"close":41.91,"high":42.53,"low":41.9,"open":42.14,"volume":11183700},{"timestamp":1128519000,"date":"2005-10-05","index":7828,"close":41.96,"high":42.77,"low":41.86,"open":41.95,"volume":11886600},{"timestamp":1128605400,"date":"2005-10-06","index":7829,"close":42.23,"high":42.66,"low":41.98,"open":42,"volume":14776300},{"timestamp":1128691800,"date":"2005-10-07","index":7830,"close":42.27,"high":42.58,"low":42.19,"open":42.56,"volume":9818200},{"timestamp":1128951000,"date":"2005-10-10","index":7831,"close":42.09,"high":42.45,"low":42.05,"open":42.4,"volume":10301800},{"timestamp":1129037400,"date":"2005-10-11","index":7832,"close":41.88,"high":42.35,"low":41.83,"open":42.15,"volume":11136100},{"timestamp":1129123800,"date":"2005-10-12","index":7833,"close":41.89,"high":42.35,"low":41.74,"open":41.9,"volume":11057200},{"timestamp":1129210200,"date":"2005-10-13","index":7834,"close":42,"high":42.11,"low":41.38,"open":41.89,"volume":14538800},{"timestamp":1129296600,"date":"2005-10-14","index":7835,"close":42.05,"high":42.26,"low":41.9,"open":42.15,"volume":13751600},{"timestamp":1129555800,"date":"2005-10-17","index":7836,"close":42.05,"high":42.22,"low":41.93,"open":42.1,"volume":10224400},{"timestamp":1129642200,"date":"2005-10-18","index":7837,"close":41.57,"high":42.13,"low":41.57,"open":42.1,"volume":10709200}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":7838,"close":42.44,"high":42.46,"low":41.64,"open":41.85,"volume":23207200},{"timestamp":1129815000,"date":"2005-10-20","index":7839,"close":42.2,"high":42.99,"low":42.05,"open":42.54,"volume":19581300},{"timestamp":1129901400,"date":"2005-10-21","index":7840,"close":42.26,"high":42.5,"low":42.1,"open":42.35,"volume":14292900},{"timestamp":1130160600,"date":"2005-10-24","index":7841,"close":43.38,"high":43.38,"low":42.49,"open":42.51,"volume":14165900},{"timestamp":1130247000,"date":"2005-10-25","index":7842,"close":43.18,"high":43.4,"low":42.86,"open":43.4,"volume":11885100},{"timestamp":1130333400,"date":"2005-10-26","index":7843,"close":43.2,"high":43.58,"low":43,"open":43.08,"volume":10893200},{"timestamp":1130419800,"date":"2005-10-27","index":7844,"close":43.18,"high":43.5,"low":43.11,"open":43.21,"volume":9911500},{"timestamp":1130506200,"date":"2005-10-28","index":7845,"close":43.98,"high":43.98,"low":43.23,"open":43.43,"volume":14087800},{"timestamp":1130769000,"date":"2005-10-31","index":7846,"close":43.74,"high":44.09,"low":43.67,"open":44,"volume":14757400},{"timestamp":1130855400,"date":"2005-11-01","index":7847,"close":43.62,"high":43.86,"low":43.27,"open":43.75,"volume":19218600},{"timestamp":1130941800,"date":"2005-11-02","index":7848,"close":44.08,"high":44.14,"low":43.65,"open":43.78,"volume":11795200}]},{"date":"2005-07-18","estimated":1.01,"reported":1.08,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":7761,"close":45.61,"high":46.5,"low":45.58,"open":46.5,"volume":42051300},{"timestamp":1120224600,"date":"2005-07-01","index":7762,"close":44.98,"high":45.89,"low":44.56,"open":45.61,"volume":34938900},{"timestamp":1120570200,"date":"2005-07-05","index":7763,"close":45.11,"high":45.18,"low":44.61,"open":45.1,"volume":25842200},{"timestamp":1120656600,"date":"2005-07-06","index":7764,"close":44.7,"high":45.2,"low":44.7,"open":45.15,"volume":22795900},{"timestamp":1120743000,"date":"2005-07-07","index":7765,"close":44.68,"high":44.8,"low":44.3,"open":44.65,"volume":17265100},{"timestamp":1120829400,"date":"2005-07-08","index":7766,"close":45.15,"high":45.22,"low":44.57,"open":44.75,"volume":15123800},{"timestamp":1121088600,"date":"2005-07-11","index":7767,"close":45.17,"high":45.48,"low":45,"open":45.28,"volume":15516700},{"timestamp":1121175000,"date":"2005-07-12","index":7768,"close":45.31,"high":45.57,"low":45.07,"open":45.17,"volume":14704800},{"timestamp":1121261400,"date":"2005-07-13","index":7769,"close":45.75,"high":45.8,"low":45.41,"open":45.74,"volume":14116900},{"timestamp":1121347800,"date":"2005-07-14","index":7770,"close":45.81,"high":45.95,"low":45.71,"open":45.8,"volume":13844700},{"timestamp":1121434200,"date":"2005-07-15","index":7771,"close":45.98,"high":46.05,"low":45.78,"open":45.82,"volume":13909400}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":7772,"close":45.08,"high":45.59,"low":45.08,"open":45.29,"volume":19272500},{"timestamp":1121779800,"date":"2005-07-19","index":7773,"close":44.82,"high":45.37,"low":44.59,"open":45.28,"volume":18397300},{"timestamp":1121866200,"date":"2005-07-20","index":7774,"close":44.86,"high":44.98,"low":44.58,"open":44.83,"volume":13133300},{"timestamp":1121952600,"date":"2005-07-21","index":7775,"close":44.6,"high":44.96,"low":44.6,"open":44.9,"volume":11957200},{"timestamp":1122039000,"date":"2005-07-22","index":7776,"close":44.85,"high":44.85,"low":44.51,"open":44.73,"volume":8088100},{"timestamp":1122298200,"date":"2005-07-25","index":7777,"close":44.66,"high":45.07,"low":44.66,"open":44.92,"volume":10232800},{"timestamp":1122384600,"date":"2005-07-26","index":7778,"close":44.53,"high":44.74,"low":44.42,"open":44.57,"volume":15081700},{"timestamp":1122471000,"date":"2005-07-27","index":7779,"close":44.15,"high":44.49,"low":43.95,"open":44.37,"volume":23059100},{"timestamp":1122557400,"date":"2005-07-28","index":7780,"close":44.01,"high":44.27,"low":43.94,"open":44.12,"volume":12103900},{"timestamp":1122643800,"date":"2005-07-29","index":7781,"close":43.6,"high":44.2,"low":43.6,"open":44,"volume":13126200},{"timestamp":1122903000,"date":"2005-08-01","index":7782,"close":43.66,"high":43.85,"low":43.58,"open":43.77,"volume":12298400}]},{"date":"2005-04-18","estimated":0.97,"reported":1.16,"pre":[{"timestamp":1112365800,"date":"2005-04-01","index":7698,"close":44.01,"high":44.68,"low":43.72,"open":44.42,"volume":11748100},{"timestamp":1112621400,"date":"2005-04-04","index":7699,"close":44.16,"high":44.23,"low":43.51,"open":43.9,"volume":12265300},{"timestamp":1112707800,"date":"2005-04-05","index":7700,"close":44.31,"high":44.61,"low":44.15,"open":44.35,"volume":8477100},{"timestamp":1112794200,"date":"2005-04-06","index":7701,"close":44.6,"high":44.91,"low":44.4,"open":44.56,"volume":8186000},{"timestamp":1112880600,"date":"2005-04-07","index":7702,"close":44.83,"high":45.13,"low":44.75,"open":44.85,"volume":8529100},{"timestamp":1112967000,"date":"2005-04-08","index":7703,"close":44.68,"high":45.18,"low":44.63,"open":45.1,"volume":6728400},{"timestamp":1113226200,"date":"2005-04-11","index":7704,"close":44.98,"high":45.17,"low":44.81,"open":44.95,"volume":6809600},{"timestamp":1113312600,"date":"2005-04-12","index":7705,"close":45.52,"high":45.8,"low":44.65,"open":44.9,"volume":10269300},{"timestamp":1113399000,"date":"2005-04-13","index":7706,"close":45.11,"high":45.72,"low":44.86,"open":45.39,"volume":8569000},{"timestamp":1113485400,"date":"2005-04-14","index":7707,"close":44.68,"high":45.1,"low":44.65,"open":45.02,"volume":9956000},{"timestamp":1113571800,"date":"2005-04-15","index":7708,"close":44.28,"high":44.98,"low":44.01,"open":44.47,"volume":13423000}],"post":[{"timestamp":1113831000,"date":"2005-04-18","index":7709,"close":44.73,"high":44.95,"low":44.39,"open":44.64,"volume":16980700},{"timestamp":1113917400,"date":"2005-04-19","index":7710,"close":44.93,"high":45.1,"low":44.74,"open":44.8,"volume":9657400},{"timestamp":1114003800,"date":"2005-04-20","index":7711,"close":44.23,"high":44.94,"low":44.1,"open":44.93,"volume":11100500},{"timestamp":1114090200,"date":"2005-04-21","index":7712,"close":44.39,"high":44.6,"low":43.47,"open":44.4,"volume":12941300},{"timestamp":1114176600,"date":"2005-04-22","index":7713,"close":44.37,"high":44.7,"low":43.85,"open":44.27,"volume":8948300},{"timestamp":1114435800,"date":"2005-04-25","index":7714,"close":44.83,"high":44.91,"low":44.25,"open":44.72,"volume":8189300},{"timestamp":1114522200,"date":"2005-04-26","index":7715,"close":44.61,"high":45.01,"low":44.55,"open":44.65,"volume":7244800},{"timestamp":1114608600,"date":"2005-04-27","index":7716,"close":44.87,"high":44.99,"low":44.2,"open":44.29,"volume":9465300},{"timestamp":1114695000,"date":"2005-04-28","index":7717,"close":44.69,"high":45.02,"low":44.53,"open":44.66,"volume":7992700},{"timestamp":1114781400,"date":"2005-04-29","index":7718,"close":45.04,"high":45.06,"low":44.36,"open":44.86,"volume":10723600},{"timestamp":1115040600,"date":"2005-05-02","index":7719,"close":45.34,"high":45.39,"low":44.81,"open":44.83,"volume":7910400}]},{"date":"2005-01-18","estimated":0.94,"reported":0.94,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7636,"close":46.99,"high":47.22,"low":46.77,"open":46.81,"volume":5348800},{"timestamp":1104762600,"date":"2005-01-03","index":7637,"close":46.46,"high":46.95,"low":46.18,"open":46.66,"volume":10238100},{"timestamp":1104849000,"date":"2005-01-04","index":7638,"close":45.82,"high":46.73,"low":45.74,"open":46.41,"volume":10264100},{"timestamp":1104935400,"date":"2005-01-05","index":7639,"close":45.29,"high":45.94,"low":45.25,"open":45.64,"volume":14796100},{"timestamp":1105021800,"date":"2005-01-06","index":7640,"close":45.22,"high":45.63,"low":44.99,"open":45.42,"volume":14602200},{"timestamp":1105108200,"date":"2005-01-07","index":7641,"close":44.73,"high":45.36,"low":44.72,"open":45.3,"volume":10547200},{"timestamp":1105367400,"date":"2005-01-10","index":7642,"close":45.29,"high":45.34,"low":44.77,"open":44.78,"volume":11488600},{"timestamp":1105453800,"date":"2005-01-11","index":7643,"close":45.18,"high":45.43,"low":44.96,"open":45.15,"volume":8900700},{"timestamp":1105540200,"date":"2005-01-12","index":7644,"close":45.06,"high":45.34,"low":44.74,"open":45.18,"volume":9709300},{"timestamp":1105626600,"date":"2005-01-13","index":7645,"close":44.5,"high":45.15,"low":44.4,"open":45.1,"volume":12200500},{"timestamp":1105713000,"date":"2005-01-14","index":7646,"close":44.89,"high":45.01,"low":44.6,"open":44.85,"volume":11224200}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7647,"close":45.73,"high":45.98,"low":44.71,"open":45.04,"volume":15553300},{"timestamp":1106145000,"date":"2005-01-19","index":7648,"close":44.97,"high":45.38,"low":44.92,"open":45.25,"volume":10838600},{"timestamp":1106231400,"date":"2005-01-20","index":7649,"close":45.31,"high":45.57,"low":44.91,"open":44.93,"volume":11086700},{"timestamp":1106317800,"date":"2005-01-21","index":7650,"close":45.09,"high":45.5,"low":45.02,"open":45.26,"volume":8258900},{"timestamp":1106577000,"date":"2005-01-24","index":7651,"close":45.22,"high":45.64,"low":45.14,"open":45.15,"volume":7088400},{"timestamp":1106663400,"date":"2005-01-25","index":7652,"close":45.59,"high":45.9,"low":45.23,"open":45.23,"volume":7370000},{"timestamp":1106749800,"date":"2005-01-26","index":7653,"close":45.77,"high":45.92,"low":45.53,"open":45.73,"volume":7771400},{"timestamp":1106836200,"date":"2005-01-27","index":7654,"close":45.53,"high":45.78,"low":45.35,"open":45.56,"volume":5700200},{"timestamp":1106922600,"date":"2005-01-28","index":7655,"close":45.7,"high":45.76,"low":45.41,"open":45.43,"volume":6836900},{"timestamp":1107181800,"date":"2005-01-31","index":7656,"close":46.37,"high":46.43,"low":45.9,"open":45.95,"volume":10799200},{"timestamp":1107268200,"date":"2005-02-01","index":7657,"close":46.68,"high":46.8,"low":46.33,"open":46.36,"volume":8110400}]},{"date":"2004-10-14","estimated":0.9,"reported":0.91,"pre":[{"timestamp":1096464600,"date":"2004-09-29","index":7571,"close":43.59,"high":43.69,"low":43.05,"open":43.55,"volume":9114300},{"timestamp":1096551000,"date":"2004-09-30","index":7572,"close":43.33,"high":43.73,"low":43.14,"open":43.68,"volume":9169000},{"timestamp":1096637400,"date":"2004-10-01","index":7573,"close":44.16,"high":44.41,"low":43.41,"open":43.53,"volume":8748600},{"timestamp":1096896600,"date":"2004-10-04","index":7574,"close":44.35,"high":44.67,"low":44.25,"open":44.39,"volume":6801500},{"timestamp":1096983000,"date":"2004-10-05","index":7575,"close":44.72,"high":44.9,"low":44.45,"open":44.51,"volume":8014600},{"timestamp":1097069400,"date":"2004-10-06","index":7576,"close":45.25,"high":45.37,"low":44.83,"open":44.92,"volume":9269600},{"timestamp":1097155800,"date":"2004-10-07","index":7577,"close":45.43,"high":45.43,"low":44.95,"open":45.25,"volume":7423000},{"timestamp":1097242200,"date":"2004-10-08","index":7578,"close":45.14,"high":45.58,"low":45.02,"open":45.37,"volume":6117800},{"timestamp":1097501400,"date":"2004-10-11","index":7579,"close":45.41,"high":45.48,"low":45.18,"open":45.29,"volume":4367200},{"timestamp":1097587800,"date":"2004-10-12","index":7580,"close":45.53,"high":45.58,"low":45,"open":45,"volume":8336500},{"timestamp":1097674200,"date":"2004-10-13","index":7581,"close":45.01,"high":45.69,"low":44.8,"open":45.53,"volume":7803200}],"post":[{"timestamp":1097760600,"date":"2004-10-14","index":7582,"close":44.2,"high":45.11,"low":44.03,"open":44.8,"volume":13686700},{"timestamp":1097847000,"date":"2004-10-15","index":7583,"close":44.99,"high":45.09,"low":44.34,"open":44.5,"volume":12905000},{"timestamp":1098106200,"date":"2004-10-18","index":7584,"close":44.98,"high":45.05,"low":44.66,"open":44.74,"volume":7712800},{"timestamp":1098192600,"date":"2004-10-19","index":7585,"close":44.36,"high":45.25,"low":43.86,"open":45,"volume":12862200},{"timestamp":1098279000,"date":"2004-10-20","index":7586,"close":43.72,"high":44.36,"low":43.23,"open":44.36,"volume":13009600},{"timestamp":1098365400,"date":"2004-10-21","index":7587,"close":43.91,"high":44.33,"low":43.22,"open":43.87,"volume":10874400},{"timestamp":1098451800,"date":"2004-10-22","index":7588,"close":43.8,"high":44.38,"low":43.73,"open":43.8,"volume":7644300},{"timestamp":1098711000,"date":"2004-10-25","index":7589,"close":43.62,"high":43.65,"low":42.94,"open":43.65,"volume":10422500},{"timestamp":1098797400,"date":"2004-10-26","index":7590,"close":43.87,"high":43.95,"low":43.52,"open":43.62,"volume":8632300},{"timestamp":1098883800,"date":"2004-10-27","index":7591,"close":44.36,"high":44.5,"low":43.65,"open":43.76,"volume":8503000},{"timestamp":1098970200,"date":"2004-10-28","index":7592,"close":44.52,"high":44.77,"low":44.1,"open":44.1,"volume":7280000}]},{"date":"2004-07-14","estimated":0.87,"reported":0.93,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":7506,"close":42.36,"high":42.6,"low":42.13,"open":42.42,"volume":11361600},{"timestamp":1088515800,"date":"2004-06-29","index":7507,"close":42.28,"high":42.44,"low":42.17,"open":42.23,"volume":7428400},{"timestamp":1088602200,"date":"2004-06-30","index":7508,"close":42.31,"high":42.6,"low":41.94,"open":42.29,"volume":10198800},{"timestamp":1088688600,"date":"2004-07-01","index":7509,"close":41.99,"high":42.5,"low":41.85,"open":42.31,"volume":8796400},{"timestamp":1088775000,"date":"2004-07-02","index":7510,"close":42.12,"high":42.47,"low":41.94,"open":42,"volume":5847800},{"timestamp":1089120600,"date":"2004-07-06","index":7511,"close":41.83,"high":42.06,"low":41.78,"open":42.01,"volume":6669400},{"timestamp":1089207000,"date":"2004-07-07","index":7512,"close":42.12,"high":42.28,"low":41.86,"open":41.95,"volume":6396800},{"timestamp":1089293400,"date":"2004-07-08","index":7513,"close":41.81,"high":42.17,"low":41.76,"open":41.97,"volume":7413800},{"timestamp":1089379800,"date":"2004-07-09","index":7514,"close":41.96,"high":42.11,"low":41.83,"open":42.05,"volume":6017200},{"timestamp":1089639000,"date":"2004-07-12","index":7515,"close":42.42,"high":42.42,"low":42.01,"open":42.01,"volume":8271800},{"timestamp":1089725400,"date":"2004-07-13","index":7516,"close":42.56,"high":42.66,"low":42.26,"open":42.35,"volume":9971000}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":7517,"close":42.15,"high":42.67,"low":41.94,"open":42.3,"volume":14940400},{"timestamp":1089898200,"date":"2004-07-15","index":7518,"close":41.92,"high":42.38,"low":41.92,"open":42.26,"volume":11974200},{"timestamp":1089984600,"date":"2004-07-16","index":7519,"close":42.24,"high":42.44,"low":42.06,"open":42.28,"volume":11502400},{"timestamp":1090243800,"date":"2004-07-19","index":7520,"close":42.69,"high":42.85,"low":42.33,"open":42.4,"volume":10999200},{"timestamp":1090330200,"date":"2004-07-20","index":7521,"close":42.63,"high":42.69,"low":42.28,"open":42.58,"volume":11247200},{"timestamp":1090416600,"date":"2004-07-21","index":7522,"close":41.96,"high":42.8,"low":41.96,"open":42.72,"volume":10661400},{"timestamp":1090503000,"date":"2004-07-22","index":7523,"close":42.44,"high":42.49,"low":41.85,"open":41.92,"volume":12562200},{"timestamp":1090589400,"date":"2004-07-23","index":7524,"close":42.43,"high":42.6,"low":42.22,"open":42.39,"volume":9412800},{"timestamp":1090848600,"date":"2004-07-26","index":7525,"close":42.63,"high":42.75,"low":42.31,"open":42.31,"volume":9489200},{"timestamp":1090935000,"date":"2004-07-27","index":7526,"close":42.5,"high":42.69,"low":42.22,"open":42.64,"volume":11091600},{"timestamp":1091021400,"date":"2004-07-28","index":7527,"close":42.47,"high":42.63,"low":42.15,"open":42.31,"volume":8186600}]},{"date":"2004-04-14","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":7444,"close":40.52,"high":40.67,"low":40.31,"open":40.4,"volume":12083200},{"timestamp":1080657000,"date":"2004-03-30","index":7445,"close":40.88,"high":40.98,"low":40.49,"open":40.51,"volume":11363600},{"timestamp":1080743400,"date":"2004-03-31","index":7446,"close":40.49,"high":40.94,"low":40.46,"open":40.89,"volume":17437000},{"timestamp":1080829800,"date":"2004-04-01","index":7447,"close":40.74,"high":40.97,"low":40.63,"open":40.72,"volume":12958000},{"timestamp":1080916200,"date":"2004-04-02","index":7448,"close":40.26,"high":41.09,"low":40.1,"open":40.97,"volume":22860800},{"timestamp":1081171800,"date":"2004-04-05","index":7449,"close":40.63,"high":40.65,"low":39.97,"open":40.26,"volume":15189800},{"timestamp":1081258200,"date":"2004-04-06","index":7450,"close":41,"high":41.01,"low":40.56,"open":40.58,"volume":14484800},{"timestamp":1081344600,"date":"2004-04-07","index":7451,"close":40.72,"high":40.99,"low":40.72,"open":40.95,"volume":11183200},{"timestamp":1081431000,"date":"2004-04-08","index":7452,"close":40.53,"high":40.99,"low":40.4,"open":40.97,"volume":8213200},{"timestamp":1081776600,"date":"2004-04-12","index":7453,"close":40.99,"high":40.99,"low":40.62,"open":40.63,"volume":10105000},{"timestamp":1081863000,"date":"2004-04-13","index":7454,"close":40.25,"high":40.99,"low":40.13,"open":40.99,"volume":16865000}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":7455,"close":40.04,"high":40.43,"low":39.54,"open":39.63,"volume":23632200},{"timestamp":1082035800,"date":"2004-04-15","index":7456,"close":40.14,"high":40.32,"low":39.76,"open":40.22,"volume":14383800},{"timestamp":1082122200,"date":"2004-04-16","index":7457,"close":40.39,"high":40.5,"low":40.08,"open":40.22,"volume":14094600},{"timestamp":1082381400,"date":"2004-04-19","index":7458,"close":40.58,"high":40.78,"low":40.2,"open":40.39,"volume":10681400},{"timestamp":1082467800,"date":"2004-04-20","index":7459,"close":40.04,"high":40.83,"low":40.04,"open":40.58,"volume":12165600},{"timestamp":1082554200,"date":"2004-04-21","index":7460,"close":40.29,"high":40.45,"low":39.88,"open":40.1,"volume":11839600},{"timestamp":1082640600,"date":"2004-04-22","index":7461,"close":40.69,"high":40.9,"low":40.15,"open":40.35,"volume":12743200},{"timestamp":1082727000,"date":"2004-04-23","index":7462,"close":40.72,"high":40.75,"low":40.47,"open":40.72,"volume":8803200},{"timestamp":1082986200,"date":"2004-04-26","index":7463,"close":40.63,"high":40.82,"low":40.56,"open":40.72,"volume":9030400},{"timestamp":1083072600,"date":"2004-04-27","index":7464,"close":40.9,"high":40.99,"low":40.66,"open":40.7,"volume":10603800},{"timestamp":1083159000,"date":"2004-04-28","index":7465,"close":40.45,"high":40.78,"low":40.45,"open":40.71,"volume":9604200}]},{"date":"2004-01-15","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1072794600,"date":"2003-12-30","index":7383,"close":40.25,"high":40.25,"low":40,"open":40.01,"volume":6945400},{"timestamp":1072881000,"date":"2003-12-31","index":7384,"close":40.22,"high":40.26,"low":40.03,"open":40.13,"volume":8070200},{"timestamp":1073053800,"date":"2004-01-02","index":7385,"close":39.54,"high":40.22,"low":39.46,"open":39.88,"volume":16897000},{"timestamp":1073313000,"date":"2004-01-05","index":7386,"close":39.66,"high":39.8,"low":39.36,"open":39.66,"volume":14535400},{"timestamp":1073399400,"date":"2004-01-06","index":7387,"close":39.6,"high":39.69,"low":39.4,"open":39.56,"volume":15083600},{"timestamp":1073485800,"date":"2004-01-07","index":7388,"close":39.51,"high":39.58,"low":39.4,"open":39.53,"volume":13346200},{"timestamp":1073572200,"date":"2004-01-08","index":7389,"close":39.53,"high":39.57,"low":39.38,"open":39.51,"volume":13774200},{"timestamp":1073658600,"date":"2004-01-09","index":7390,"close":39.17,"high":39.53,"low":39.1,"open":39.5,"volume":13173400},{"timestamp":1073917800,"date":"2004-01-12","index":7391,"close":39.25,"high":39.3,"low":39.08,"open":39.1,"volume":10848600},{"timestamp":1074004200,"date":"2004-01-13","index":7392,"close":39.15,"high":39.38,"low":39.06,"open":39.13,"volume":10750800},{"timestamp":1074090600,"date":"2004-01-14","index":7393,"close":39.63,"high":39.65,"low":39.15,"open":39.15,"volume":12892800}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":7394,"close":39.34,"high":39.92,"low":38.8,"open":39.65,"volume":22091200},{"timestamp":1074263400,"date":"2004-01-16","index":7395,"close":39.51,"high":39.63,"low":39.09,"open":39.35,"volume":14935800},{"timestamp":1074609000,"date":"2004-01-20","index":7396,"close":40.03,"high":40.08,"low":39.58,"open":39.63,"volume":14564800},{"timestamp":1074695400,"date":"2004-01-21","index":7397,"close":40.92,"high":40.99,"low":39.97,"open":40.03,"volume":18121600},{"timestamp":1074781800,"date":"2004-01-22","index":7398,"close":40.85,"high":41.1,"low":40.72,"open":40.92,"volume":15677800},{"timestamp":1074868200,"date":"2004-01-23","index":7399,"close":40.63,"high":41.17,"low":40.49,"open":41,"volume":12525800},{"timestamp":1075127400,"date":"2004-01-26","index":7400,"close":41.12,"high":41.15,"low":40.51,"open":40.58,"volume":11386200},{"timestamp":1075213800,"date":"2004-01-27","index":7401,"close":41,"high":41.36,"low":40.99,"open":41.15,"volume":14184200},{"timestamp":1075300200,"date":"2004-01-28","index":7402,"close":40.25,"high":41.47,"low":40,"open":41.1,"volume":16121200},{"timestamp":1075386600,"date":"2004-01-29","index":7403,"close":40.46,"high":40.52,"low":40,"open":40.5,"volume":13861000},{"timestamp":1075473000,"date":"2004-01-30","index":7404,"close":40.73,"high":41.13,"low":40.31,"open":40.4,"volume":11857400}]},{"date":"2003-10-14","estimated":0.85,"reported":0.96,"pre":[{"timestamp":1064842200,"date":"2003-09-29","index":7319,"close":39.36,"high":39.4,"low":38.9,"open":39,"volume":13573000},{"timestamp":1064928600,"date":"2003-09-30","index":7320,"close":39.02,"high":39.36,"low":38.77,"open":39.36,"volume":13869000},{"timestamp":1065015000,"date":"2003-10-01","index":7321,"close":39.61,"high":39.65,"low":38.99,"open":39.22,"volume":14240200},{"timestamp":1065101400,"date":"2003-10-02","index":7322,"close":39.6,"high":39.72,"low":39.38,"open":39.46,"volume":8676200},{"timestamp":1065187800,"date":"2003-10-03","index":7323,"close":39.78,"high":40.12,"low":39.6,"open":39.6,"volume":13703000},{"timestamp":1065447000,"date":"2003-10-06","index":7324,"close":40.22,"high":40.31,"low":39.78,"open":39.92,"volume":7875000},{"timestamp":1065533400,"date":"2003-10-07","index":7325,"close":40.17,"high":40.29,"low":39.69,"open":40.22,"volume":10539000},{"timestamp":1065619800,"date":"2003-10-08","index":7326,"close":40.17,"high":40.27,"low":39.94,"open":40.13,"volume":6028800},{"timestamp":1065706200,"date":"2003-10-09","index":7327,"close":40.33,"high":40.76,"low":40.19,"open":40.38,"volume":9283600},{"timestamp":1065792600,"date":"2003-10-10","index":7328,"close":40.56,"high":40.69,"low":40.28,"open":40.3,"volume":6839200},{"timestamp":1066051800,"date":"2003-10-13","index":7329,"close":40.87,"high":40.94,"low":40.64,"open":40.64,"volume":7647600}],"post":[{"timestamp":1066138200,"date":"2003-10-14","index":7330,"close":41.25,"high":41.38,"low":40.86,"open":41.38,"volume":12863000},{"timestamp":1066224600,"date":"2003-10-15","index":7331,"close":41.03,"high":41.38,"low":40.79,"open":41.38,"volume":10601600},{"timestamp":1066311000,"date":"2003-10-16","index":7332,"close":40.97,"high":41.1,"low":40.72,"open":41.03,"volume":11029000},{"timestamp":1066397400,"date":"2003-10-17","index":7333,"close":40.85,"high":41.06,"low":40.63,"open":41.06,"volume":9599000},{"timestamp":1066656600,"date":"2003-10-20","index":7334,"close":40.71,"high":40.83,"low":40.15,"open":40.15,"volume":9393800},{"timestamp":1066743000,"date":"2003-10-21","index":7335,"close":40.51,"high":40.85,"low":40.43,"open":40.67,"volume":8557600},{"timestamp":1066829400,"date":"2003-10-22","index":7336,"close":40.51,"high":40.96,"low":40.25,"open":40.96,"volume":7701400},{"timestamp":1066915800,"date":"2003-10-23","index":7337,"close":40.89,"high":40.99,"low":40.33,"open":40.51,"volume":6893600},{"timestamp":1067002200,"date":"2003-10-24","index":7338,"close":40.93,"high":40.99,"low":40.45,"open":40.89,"volume":7763000},{"timestamp":1067265000,"date":"2003-10-27","index":7339,"close":36.78,"high":37.63,"low":36.74,"open":37.15,"volume":93370000},{"timestamp":1067351400,"date":"2003-10-28","index":7340,"close":36.42,"high":37.06,"low":36.22,"open":36.79,"volume":62329600}]},{"date":"2003-07-14","estimated":0.79,"reported":0.9,"pre":[{"timestamp":1056634200,"date":"2003-06-26","index":7254,"close":39.83,"high":39.92,"low":39.3,"open":39.3,"volume":15608400},{"timestamp":1056720600,"date":"2003-06-27","index":7255,"close":39.81,"high":39.94,"low":39.65,"open":39.76,"volume":12264400},{"timestamp":1056979800,"date":"2003-06-30","index":7256,"close":39.51,"high":39.98,"low":39.51,"open":39.81,"volume":14915400},{"timestamp":1057066200,"date":"2003-07-01","index":7257,"close":40,"high":40,"low":39.28,"open":39.45,"volume":13989000},{"timestamp":1057152600,"date":"2003-07-02","index":7258,"close":40.2,"high":40.31,"low":39.82,"open":39.92,"volume":19887200},{"timestamp":1057239000,"date":"2003-07-03","index":7259,"close":40.01,"high":40.36,"low":39.77,"open":40.2,"volume":9123800},{"timestamp":1057584600,"date":"2003-07-07","index":7260,"close":40.45,"high":40.49,"low":40.06,"open":40.1,"volume":10966400},{"timestamp":1057671000,"date":"2003-07-08","index":7261,"close":40.74,"high":40.88,"low":40.35,"open":40.35,"volume":9093400},{"timestamp":1057757400,"date":"2003-07-09","index":7262,"close":40.92,"high":41.44,"low":40.06,"open":40.55,"volume":10688400},{"timestamp":1057843800,"date":"2003-07-10","index":7263,"close":40.8,"high":40.98,"low":40.53,"open":40.92,"volume":10835200},{"timestamp":1057930200,"date":"2003-07-11","index":7264,"close":41.44,"high":41.44,"low":40.97,"open":41,"volume":11561200}],"post":[{"timestamp":1058189400,"date":"2003-07-14","index":7265,"close":41.73,"high":42.45,"low":41.56,"open":41.7,"volume":23332000},{"timestamp":1058275800,"date":"2003-07-15","index":7266,"close":41.75,"high":42.2,"low":41.4,"open":42,"volume":17591800},{"timestamp":1058362200,"date":"2003-07-16","index":7267,"close":41.39,"high":41.88,"low":41.05,"open":41.86,"volume":12721200},{"timestamp":1058448600,"date":"2003-07-17","index":7268,"close":40.76,"high":41.26,"low":40.62,"open":41.09,"volume":11370400},{"timestamp":1058535000,"date":"2003-07-18","index":7269,"close":41.58,"high":41.58,"low":40.88,"open":40.9,"volume":10361800},{"timestamp":1058794200,"date":"2003-07-21","index":7270,"close":41.09,"high":41.58,"low":40.87,"open":41.58,"volume":9352400},{"timestamp":1058880600,"date":"2003-07-22","index":7271,"close":41.6,"high":41.85,"low":40.94,"open":41.08,"volume":9670600},{"timestamp":1058967000,"date":"2003-07-23","index":7272,"close":41.68,"high":41.83,"low":41.33,"open":41.51,"volume":6604600},{"timestamp":1059053400,"date":"2003-07-24","index":7273,"close":40.98,"high":41.97,"low":40.89,"open":41.71,"volume":9175800},{"timestamp":1059139800,"date":"2003-07-25","index":7274,"close":41.76,"high":41.76,"low":40.88,"open":41.08,"volume":7315400},{"timestamp":1059399000,"date":"2003-07-28","index":7275,"close":41.42,"high":41.76,"low":41.37,"open":41.6,"volume":6675600}]},{"date":"2003-04-14","estimated":0.74,"reported":0.8,"pre":[{"timestamp":1048861800,"date":"2003-03-28","index":7192,"close":34.29,"high":34.47,"low":33.86,"open":34.15,"volume":9108200},{"timestamp":1049121000,"date":"2003-03-31","index":7193,"close":33.42,"high":34.06,"low":33.41,"open":33.51,"volume":11451800},{"timestamp":1049207400,"date":"2003-04-01","index":7194,"close":34,"high":34,"low":33.6,"open":33.72,"volume":13214600},{"timestamp":1049293800,"date":"2003-04-02","index":7195,"close":34.91,"high":34.99,"low":34.41,"open":34.63,"volume":13986000},{"timestamp":1049380200,"date":"2003-04-03","index":7196,"close":34.6,"high":35.1,"low":34.55,"open":35,"volume":10945200},{"timestamp":1049466600,"date":"2003-04-04","index":7197,"close":35,"high":35,"low":34.62,"open":34.78,"volume":8445600},{"timestamp":1049722200,"date":"2003-04-07","index":7198,"close":34.72,"high":35.75,"low":34.72,"open":35.35,"volume":15174400},{"timestamp":1049808600,"date":"2003-04-08","index":7199,"close":35.42,"high":35.51,"low":34.63,"open":34.72,"volume":13142400},{"timestamp":1049895000,"date":"2003-04-09","index":7200,"close":35.08,"high":35.66,"low":35.02,"open":35.02,"volume":13717600},{"timestamp":1049981400,"date":"2003-04-10","index":7201,"close":35.6,"high":35.6,"low":35.1,"open":35.28,"volume":9260800},{"timestamp":1050067800,"date":"2003-04-11","index":7202,"close":35.67,"high":36,"low":35.28,"open":35.28,"volume":11159600}],"post":[{"timestamp":1050327000,"date":"2003-04-14","index":7203,"close":36,"high":36.03,"low":35.33,"open":35.77,"volume":14626600},{"timestamp":1050413400,"date":"2003-04-15","index":7204,"close":36.34,"high":36.47,"low":35.5,"open":36,"volume":13615800},{"timestamp":1050499800,"date":"2003-04-16","index":7205,"close":35.99,"high":36.47,"low":35.75,"open":36.42,"volume":13037600},{"timestamp":1050586200,"date":"2003-04-17","index":7206,"close":36.44,"high":36.45,"low":35.95,"open":35.99,"volume":9319200},{"timestamp":1050931800,"date":"2003-04-21","index":7207,"close":36.4,"high":36.94,"low":36.26,"open":36.44,"volume":8177400},{"timestamp":1051018200,"date":"2003-04-22","index":7208,"close":37.12,"high":37.2,"low":36.19,"open":36.26,"volume":13733200},{"timestamp":1051104600,"date":"2003-04-23","index":7209,"close":37.28,"high":37.4,"low":36.83,"open":36.85,"volume":11959800},{"timestamp":1051191000,"date":"2003-04-24","index":7210,"close":36.78,"high":37.28,"low":36.58,"open":36.78,"volume":11075400},{"timestamp":1051277400,"date":"2003-04-25","index":7211,"close":36.29,"high":36.85,"low":36.19,"open":36.58,"volume":8547800},{"timestamp":1051536600,"date":"2003-04-28","index":7212,"close":36.83,"high":37.1,"low":36.29,"open":36.33,"volume":8856000},{"timestamp":1051623000,"date":"2003-04-29","index":7213,"close":36.87,"high":37.1,"low":36.4,"open":36.86,"volume":10198600}]},{"date":"2003-01-15","estimated":0.82,"reported":0.85,"pre":[{"timestamp":1041258600,"date":"2002-12-30","index":7131,"close":34.9,"high":35.05,"low":34.33,"open":34.67,"volume":6909400},{"timestamp":1041345000,"date":"2002-12-31","index":7132,"close":34.78,"high":35,"low":34.31,"open":34.9,"volume":7148400},{"timestamp":1041517800,"date":"2003-01-02","index":7133,"close":35.34,"high":35.42,"low":34.72,"open":34.96,"volume":12584000},{"timestamp":1041604200,"date":"2003-01-03","index":7134,"close":35.12,"high":35.28,"low":34.77,"open":35.05,"volume":7803400},{"timestamp":1041863400,"date":"2003-01-06","index":7135,"close":35.63,"high":35.85,"low":34.51,"open":34.83,"volume":12500600},{"timestamp":1041949800,"date":"2003-01-07","index":7136,"close":35.68,"high":35.93,"low":35.42,"open":35.63,"volume":9804800},{"timestamp":1042036200,"date":"2003-01-08","index":7137,"close":35.53,"high":35.69,"low":35.38,"open":35.69,"volume":8487600},{"timestamp":1042122600,"date":"2003-01-09","index":7138,"close":36,"high":36.04,"low":35.7,"open":35.7,"volume":8655400},{"timestamp":1042209000,"date":"2003-01-10","index":7139,"close":35.9,"high":36.22,"low":35.6,"open":35.63,"volume":10312600},{"timestamp":1042468200,"date":"2003-01-13","index":7140,"close":36.19,"high":36.24,"low":35.8,"open":36.03,"volume":9200200},{"timestamp":1042554600,"date":"2003-01-14","index":7141,"close":36.24,"high":36.24,"low":35.85,"open":36.03,"volume":9981800}],"post":[{"timestamp":1042641000,"date":"2003-01-15","index":7142,"close":35.72,"high":36.25,"low":35.44,"open":36.24,"volume":12833200},{"timestamp":1042727400,"date":"2003-01-16","index":7143,"close":35.5,"high":35.96,"low":35.28,"open":35.65,"volume":10803400},{"timestamp":1042813800,"date":"2003-01-17","index":7144,"close":35.74,"high":35.78,"low":35.18,"open":35.24,"volume":10169000},{"timestamp":1043159400,"date":"2003-01-21","index":7145,"close":35.37,"high":35.88,"low":35.37,"open":35.63,"volume":8987600},{"timestamp":1043245800,"date":"2003-01-22","index":7146,"close":35.45,"high":35.74,"low":35.12,"open":35.37,"volume":13887400},{"timestamp":1043332200,"date":"2003-01-23","index":7147,"close":35.8,"high":35.94,"low":35.4,"open":35.53,"volume":11231000},{"timestamp":1043418600,"date":"2003-01-24","index":7148,"close":34.81,"high":35.8,"low":34.78,"open":35.8,"volume":12940400},{"timestamp":1043677800,"date":"2003-01-27","index":7149,"close":34.31,"high":35,"low":34.26,"open":34.8,"volume":14438800},{"timestamp":1043764200,"date":"2003-01-28","index":7150,"close":34.55,"high":34.67,"low":34.25,"open":34.31,"volume":8976000},{"timestamp":1043850600,"date":"2003-01-29","index":7151,"close":34.79,"high":35.17,"low":34.05,"open":34.55,"volume":11114000},{"timestamp":1043937000,"date":"2003-01-30","index":7152,"close":34.35,"high":34.99,"low":34.28,"open":34.6,"volume":10439200}]},{"date":"2002-10-15","estimated":0.71,"reported":0.73,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7068,"close":31.9,"high":32.44,"low":31,"open":32.03,"volume":16546400},{"timestamp":1033479000,"date":"2002-10-01","index":7069,"close":33.08,"high":33.19,"low":31.71,"open":31.91,"volume":12892000},{"timestamp":1033565400,"date":"2002-10-02","index":7070,"close":32.1,"high":33.18,"low":31.88,"open":32.55,"volume":15673000},{"timestamp":1033651800,"date":"2002-10-03","index":7071,"close":29.9,"high":31.98,"low":29.88,"open":31.73,"volume":23276000},{"timestamp":1033738200,"date":"2002-10-04","index":7072,"close":29,"high":30.64,"low":28.44,"open":29.95,"volume":21492200},{"timestamp":1033997400,"date":"2002-10-07","index":7073,"close":27.8,"high":29.45,"low":27.6,"open":29,"volume":18664200},{"timestamp":1034083800,"date":"2002-10-08","index":7074,"close":28.6,"high":29.23,"low":27.9,"open":28.23,"volume":23262400},{"timestamp":1034170200,"date":"2002-10-09","index":7075,"close":27.08,"high":28.6,"low":27,"open":28.6,"volume":20963200},{"timestamp":1034256600,"date":"2002-10-10","index":7076,"close":28.33,"high":28.65,"low":26.98,"open":27.08,"volume":16985600},{"timestamp":1034343000,"date":"2002-10-11","index":7077,"close":29.7,"high":30.4,"low":29.08,"open":29.13,"volume":15836400},{"timestamp":1034602200,"date":"2002-10-14","index":7078,"close":30.35,"high":30.58,"low":29.35,"open":29.7,"volume":11443600}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7079,"close":32.88,"high":32.97,"low":31.5,"open":31.5,"volume":30901600},{"timestamp":1034775000,"date":"2002-10-16","index":7080,"close":33.42,"high":33.5,"low":32.54,"open":32.55,"volume":20498400},{"timestamp":1034861400,"date":"2002-10-17","index":7081,"close":34.29,"high":34.38,"low":33.42,"open":33.42,"volume":19231800},{"timestamp":1034947800,"date":"2002-10-18","index":7082,"close":34.66,"high":34.97,"low":34.03,"open":34.29,"volume":16167800},{"timestamp":1035207000,"date":"2002-10-21","index":7083,"close":35.17,"high":35.3,"low":34.25,"open":34.45,"volume":16888200},{"timestamp":1035293400,"date":"2002-10-22","index":7084,"close":34.83,"high":35.08,"low":34.53,"open":34.7,"volume":14686200},{"timestamp":1035379800,"date":"2002-10-23","index":7085,"close":35.05,"high":35.14,"low":34.15,"open":34.7,"volume":18444000},{"timestamp":1035466200,"date":"2002-10-24","index":7086,"close":34.24,"high":35.35,"low":34.08,"open":35.17,"volume":13821400},{"timestamp":1035552600,"date":"2002-10-25","index":7087,"close":34.91,"high":35.15,"low":33.75,"open":33.95,"volume":13621800},{"timestamp":1035815400,"date":"2002-10-28","index":7088,"close":34.75,"high":35.49,"low":34.6,"open":35.4,"volume":13550000},{"timestamp":1035901800,"date":"2002-10-29","index":7089,"close":34.72,"high":35.01,"low":34.31,"open":34.83,"volume":14682400}]},{"date":"2002-07-15","estimated":0.7,"reported":0.7,"pre":[{"timestamp":1025184600,"date":"2002-06-27","index":7003,"close":34.3,"high":34.38,"low":33.85,"open":34.14,"volume":15906000},{"timestamp":1025271000,"date":"2002-06-28","index":7004,"close":35.18,"high":35.25,"low":34.35,"open":34.4,"volume":14093000},{"timestamp":1025530200,"date":"2002-07-01","index":7005,"close":34.63,"high":35.61,"low":34.63,"open":35.18,"volume":12482600},{"timestamp":1025616600,"date":"2002-07-02","index":7006,"close":34.74,"high":35.21,"low":34.3,"open":34.63,"volume":13165000},{"timestamp":1025703000,"date":"2002-07-03","index":7007,"close":34.4,"high":34.94,"low":34.06,"open":34.63,"volume":11107400},{"timestamp":1025875800,"date":"2002-07-05","index":7008,"close":35.41,"high":35.45,"low":34.9,"open":35,"volume":7266800},{"timestamp":1026135000,"date":"2002-07-08","index":7009,"close":35.97,"high":36.22,"low":35.38,"open":35.41,"volume":10838800},{"timestamp":1026221400,"date":"2002-07-09","index":7010,"close":35.12,"high":36.35,"low":35.01,"open":36.14,"volume":14075400},{"timestamp":1026307800,"date":"2002-07-10","index":7011,"close":34.05,"high":35.34,"low":33.88,"open":35.28,"volume":16285600},{"timestamp":1026394200,"date":"2002-07-11","index":7012,"close":34.58,"high":34.88,"low":33.65,"open":33.83,"volume":15699600},{"timestamp":1026480600,"date":"2002-07-12","index":7013,"close":34.31,"high":34.84,"low":34.06,"open":34.58,"volume":13371800}],"post":[{"timestamp":1026739800,"date":"2002-07-15","index":7014,"close":33.9,"high":34,"low":32.38,"open":33.55,"volume":22688200},{"timestamp":1026826200,"date":"2002-07-16","index":7015,"close":33.15,"high":33.94,"low":32.92,"open":33.53,"volume":14742200},{"timestamp":1026912600,"date":"2002-07-17","index":7016,"close":32.5,"high":33.85,"low":32.2,"open":33.63,"volume":15897000},{"timestamp":1026999000,"date":"2002-07-18","index":7017,"close":31.31,"high":32.7,"low":31.06,"open":32.45,"volume":14895000},{"timestamp":1027085400,"date":"2002-07-19","index":7018,"close":30.76,"high":31.31,"low":30.52,"open":31.17,"volume":16266800},{"timestamp":1027344600,"date":"2002-07-22","index":7019,"close":30.14,"high":31.23,"low":29.75,"open":30.56,"volume":20690000},{"timestamp":1027431000,"date":"2002-07-23","index":7020,"close":28.95,"high":30.6,"low":28.65,"open":30.25,"volume":30282400},{"timestamp":1027517400,"date":"2002-07-24","index":7021,"close":29.5,"high":29.75,"low":27.56,"open":28.8,"volume":35287800},{"timestamp":1027603800,"date":"2002-07-25","index":7022,"close":29.98,"high":30.5,"low":29,"open":29.2,"volume":24442600},{"timestamp":1027690200,"date":"2002-07-26","index":7023,"close":30.83,"high":30.9,"low":29.9,"open":30,"volume":13935400},{"timestamp":1027949400,"date":"2002-07-29","index":7024,"close":32.15,"high":32.25,"low":30.94,"open":31.6,"volume":15390800}]},{"date":"2002-04-15","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1017325800,"date":"2002-03-28","index":6940,"close":34.01,"high":34.81,"low":33.91,"open":34.28,"volume":8347400},{"timestamp":1017671400,"date":"2002-04-01","index":6941,"close":34.08,"high":34.16,"low":33.42,"open":33.53,"volume":10230800},{"timestamp":1017757800,"date":"2002-04-02","index":6942,"close":34.38,"high":34.38,"low":33.71,"open":33.75,"volume":8533400},{"timestamp":1017844200,"date":"2002-04-03","index":6943,"close":34.13,"high":34.5,"low":34.03,"open":34.35,"volume":9998200},{"timestamp":1017930600,"date":"2002-04-04","index":6944,"close":34.35,"high":34.49,"low":33.92,"open":33.92,"volume":8415000},{"timestamp":1018017000,"date":"2002-04-05","index":6945,"close":34.46,"high":34.85,"low":34.35,"open":34.35,"volume":8954600},{"timestamp":1018272600,"date":"2002-04-08","index":6946,"close":34.74,"high":34.9,"low":33.9,"open":33.9,"volume":10931400},{"timestamp":1018359000,"date":"2002-04-09","index":6947,"close":34.85,"high":34.97,"low":34.68,"open":34.74,"volume":8511200},{"timestamp":1018445400,"date":"2002-04-10","index":6948,"close":34.97,"high":35.04,"low":34.67,"open":34.78,"volume":15897200},{"timestamp":1018531800,"date":"2002-04-11","index":6949,"close":34.3,"high":34.97,"low":34.03,"open":34.9,"volume":12846800},{"timestamp":1018618200,"date":"2002-04-12","index":6950,"close":35.03,"high":35.03,"low":34.46,"open":34.58,"volume":12408800}],"post":[{"timestamp":1018877400,"date":"2002-04-15","index":6951,"close":34.6,"high":35.24,"low":34.28,"open":35.03,"volume":15707600},{"timestamp":1018963800,"date":"2002-04-16","index":6952,"close":35.36,"high":35.46,"low":34.88,"open":34.95,"volume":15885400},{"timestamp":1019050200,"date":"2002-04-17","index":6953,"close":35.4,"high":35.6,"low":35.05,"open":35.26,"volume":14004600},{"timestamp":1019136600,"date":"2002-04-18","index":6954,"close":35.31,"high":35.47,"low":34.79,"open":35.13,"volume":11307200},{"timestamp":1019223000,"date":"2002-04-19","index":6955,"close":35.81,"high":35.97,"low":35.37,"open":35.5,"volume":12846200},{"timestamp":1019482200,"date":"2002-04-22","index":6956,"close":35.53,"high":36.1,"low":35.45,"open":35.6,"volume":13940600},{"timestamp":1019568600,"date":"2002-04-23","index":6957,"close":36,"high":36.19,"low":35.4,"open":35.5,"volume":13752200},{"timestamp":1019655000,"date":"2002-04-24","index":6958,"close":35.75,"high":36.25,"low":35.75,"open":35.92,"volume":11599600},{"timestamp":1019741400,"date":"2002-04-25","index":6959,"close":35.42,"high":35.78,"low":35.28,"open":35.58,"volume":13122400},{"timestamp":1019827800,"date":"2002-04-26","index":6960,"close":35.89,"high":36.06,"low":35.33,"open":35.6,"volume":16733400},{"timestamp":1020087000,"date":"2002-04-29","index":6961,"close":35.63,"high":36.15,"low":35.55,"open":35.75,"volume":10507600}]},{"date":"2002-01-22","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1010154600,"date":"2002-01-04","index":6883,"close":31.93,"high":32.08,"low":31.5,"open":31.56,"volume":10598600},{"timestamp":1010413800,"date":"2002-01-07","index":6884,"close":31.56,"high":31.69,"low":31.2,"open":31.2,"volume":10852200},{"timestamp":1010500200,"date":"2002-01-08","index":6885,"close":31.05,"high":31.44,"low":30.88,"open":31.35,"volume":11914200},{"timestamp":1010586600,"date":"2002-01-09","index":6886,"close":30.98,"high":31.5,"low":30.83,"open":31.13,"volume":8524200},{"timestamp":1010673000,"date":"2002-01-10","index":6887,"close":31,"high":31.34,"low":30.9,"open":31.1,"volume":10527400},{"timestamp":1010759400,"date":"2002-01-11","index":6888,"close":30.45,"high":31.14,"low":30.45,"open":31.13,"volume":9616400},{"timestamp":1011018600,"date":"2002-01-14","index":6889,"close":30.36,"high":30.57,"low":30.2,"open":30.44,"volume":9339200},{"timestamp":1011105000,"date":"2002-01-15","index":6890,"close":30.73,"high":30.92,"low":30.28,"open":30.4,"volume":12358800},{"timestamp":1011191400,"date":"2002-01-16","index":6891,"close":30.4,"high":30.91,"low":30.08,"open":30.3,"volume":10224600},{"timestamp":1011277800,"date":"2002-01-17","index":6892,"close":30.56,"high":30.75,"low":30.5,"open":30.52,"volume":8927400},{"timestamp":1011364200,"date":"2002-01-18","index":6893,"close":30.4,"high":30.67,"low":30.26,"open":30.4,"volume":8546200}],"post":[{"timestamp":1011709800,"date":"2002-01-22","index":6894,"close":31.33,"high":31.36,"low":30.5,"open":30.75,"volume":16068400},{"timestamp":1011796200,"date":"2002-01-23","index":6895,"close":31.43,"high":31.55,"low":30.95,"open":31.34,"volume":10192400},{"timestamp":1011882600,"date":"2002-01-24","index":6896,"close":32,"high":32,"low":31.56,"open":31.77,"volume":14674400},{"timestamp":1011969000,"date":"2002-01-25","index":6897,"close":31.67,"high":32.07,"low":31.43,"open":31.71,"volume":11100400},{"timestamp":1012228200,"date":"2002-01-28","index":6898,"close":31.82,"high":31.99,"low":31.51,"open":31.63,"volume":9068000},{"timestamp":1012314600,"date":"2002-01-29","index":6899,"close":29.6,"high":32.17,"low":29.53,"open":31.86,"volume":28117000},{"timestamp":1012401000,"date":"2002-01-30","index":6900,"close":30.83,"high":30.97,"low":29.95,"open":30.02,"volume":27774800},{"timestamp":1012487400,"date":"2002-01-31","index":6901,"close":31.51,"high":31.6,"low":30.76,"open":31.04,"volume":15095000},{"timestamp":1012573800,"date":"2002-02-01","index":6902,"close":30.68,"high":31.45,"low":30.5,"open":31.27,"volume":14908000},{"timestamp":1012833000,"date":"2002-02-04","index":6903,"close":29.7,"high":30.52,"low":29.65,"open":30.48,"volume":14934600},{"timestamp":1012919400,"date":"2002-02-05","index":6904,"close":29.45,"high":29.75,"low":28.95,"open":29.4,"volume":17548000}]},{"date":"2001-10-15","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1001683800,"date":"2001-09-28","index":6816,"close":29.2,"high":29.3,"low":28.74,"open":28.88,"volume":17620400},{"timestamp":1001943000,"date":"2001-10-01","index":6817,"close":29.48,"high":29.57,"low":28.95,"open":29.23,"volume":10449000},{"timestamp":1002029400,"date":"2001-10-02","index":6818,"close":29.74,"high":29.8,"low":29.02,"open":29.48,"volume":13301000},{"timestamp":1002115800,"date":"2001-10-03","index":6819,"close":30,"high":30.15,"low":29.4,"open":29.48,"volume":16663200},{"timestamp":1002202200,"date":"2001-10-04","index":6820,"close":29.44,"high":30.11,"low":29.2,"open":30,"volume":16576400},{"timestamp":1002288600,"date":"2001-10-05","index":6821,"close":28.07,"high":29.55,"low":27.88,"open":29.44,"volume":20000400},{"timestamp":1002547800,"date":"2001-10-08","index":6822,"close":27.13,"high":28.07,"low":26.93,"open":28.07,"volume":15811200},{"timestamp":1002634200,"date":"2001-10-09","index":6823,"close":26.08,"high":27.33,"low":26.08,"open":27.33,"volume":20811200},{"timestamp":1002720600,"date":"2001-10-10","index":6824,"close":27.4,"high":27.83,"low":26.21,"open":26.3,"volume":15884600},{"timestamp":1002807000,"date":"2001-10-11","index":6825,"close":27.3,"high":27.75,"low":27.05,"open":27.4,"volume":16259000},{"timestamp":1002893400,"date":"2001-10-12","index":6826,"close":26.5,"high":27.08,"low":26.05,"open":27.08,"volume":14523600}],"post":[{"timestamp":1003152600,"date":"2001-10-15","index":6827,"close":27.77,"high":27.8,"low":26.25,"open":26.95,"volume":22450200},{"timestamp":1003239000,"date":"2001-10-16","index":6828,"close":28.85,"high":29.2,"low":28.17,"open":28.23,"volume":20734800},{"timestamp":1003325400,"date":"2001-10-17","index":6829,"close":28.55,"high":29.38,"low":28.38,"open":29.23,"volume":15595400},{"timestamp":1003411800,"date":"2001-10-18","index":6830,"close":28.5,"high":28.87,"low":28.38,"open":28.56,"volume":9835400},{"timestamp":1003498200,"date":"2001-10-19","index":6831,"close":28.51,"high":28.74,"low":27.65,"open":28.48,"volume":11661200},{"timestamp":1003757400,"date":"2001-10-22","index":6832,"close":29.2,"high":29.52,"low":28.51,"open":28.52,"volume":11244400},{"timestamp":1003843800,"date":"2001-10-23","index":6833,"close":29.45,"high":29.95,"low":29.36,"open":29.4,"volume":13118400},{"timestamp":1003930200,"date":"2001-10-24","index":6834,"close":29.98,"high":30,"low":29.64,"open":29.75,"volume":11386800},{"timestamp":1004016600,"date":"2001-10-25","index":6835,"close":30.4,"high":30.6,"low":29.43,"open":29.58,"volume":13377200},{"timestamp":1004103000,"date":"2001-10-26","index":6836,"close":30.33,"high":30.68,"low":30.21,"open":30.33,"volume":9899200},{"timestamp":1004365800,"date":"2001-10-29","index":6837,"close":29.75,"high":30.27,"low":29.58,"open":30.25,"volume":11741800}]},{"date":"2001-07-16","estimated":0.59,"reported":0.62,"pre":[{"timestamp":993735000,"date":"2001-06-28","index":6756,"close":29.99,"high":30.61,"low":29.95,"open":30.15,"volume":10041400},{"timestamp":993821400,"date":"2001-06-29","index":6757,"close":30.01,"high":30.1,"low":29.52,"open":30.02,"volume":13302000},{"timestamp":994080600,"date":"2001-07-02","index":6758,"close":30.25,"high":30.32,"low":29.85,"open":30.01,"volume":7821200},{"timestamp":994167000,"date":"2001-07-03","index":6759,"close":30.25,"high":30.25,"low":29.92,"open":30.17,"volume":4774400},{"timestamp":994339800,"date":"2001-07-05","index":6760,"close":30.14,"high":30.35,"low":30.05,"open":30.13,"volume":4312400},{"timestamp":994426200,"date":"2001-07-06","index":6761,"close":29.18,"high":30.15,"low":29,"open":30.15,"volume":8881800},{"timestamp":994685400,"date":"2001-07-09","index":6762,"close":29.46,"high":29.55,"low":29.13,"open":29.23,"volume":6830200},{"timestamp":994771800,"date":"2001-07-10","index":6763,"close":28.49,"high":29.42,"low":28.42,"open":29.42,"volume":11411200},{"timestamp":994858200,"date":"2001-07-11","index":6764,"close":28.67,"high":28.7,"low":27.59,"open":28.25,"volume":13696200},{"timestamp":994944600,"date":"2001-07-12","index":6765,"close":29.72,"high":29.79,"low":28.77,"open":28.92,"volume":11812200},{"timestamp":995031000,"date":"2001-07-13","index":6766,"close":30.13,"high":30.25,"low":29.55,"open":29.72,"volume":9301600}],"post":[{"timestamp":995290200,"date":"2001-07-16","index":6767,"close":30.69,"high":31.25,"low":30.63,"open":30.75,"volume":19454800},{"timestamp":995376600,"date":"2001-07-17","index":6768,"close":31.85,"high":32.17,"low":30.92,"open":31,"volume":23559800},{"timestamp":995463000,"date":"2001-07-18","index":6769,"close":32.04,"high":32.15,"low":31.52,"open":31.63,"volume":24389000},{"timestamp":995549400,"date":"2001-07-19","index":6770,"close":31.75,"high":32.35,"low":31.42,"open":32.25,"volume":15832600},{"timestamp":995635800,"date":"2001-07-20","index":6771,"close":31.42,"high":31.6,"low":31.14,"open":31.59,"volume":9335200},{"timestamp":995895000,"date":"2001-07-23","index":6772,"close":31.17,"high":31.69,"low":31.16,"open":31.58,"volume":5177800},{"timestamp":995981400,"date":"2001-07-24","index":6773,"close":31,"high":31.43,"low":30.85,"open":31.3,"volume":9385800},{"timestamp":996067800,"date":"2001-07-25","index":6774,"close":31.2,"high":31.26,"low":30.75,"open":31.15,"volume":11382600},{"timestamp":996154200,"date":"2001-07-26","index":6775,"close":31.56,"high":31.65,"low":31.16,"open":31.25,"volume":7400400},{"timestamp":996240600,"date":"2001-07-27","index":6776,"close":31.75,"high":32,"low":31.56,"open":31.56,"volume":5730200},{"timestamp":996499800,"date":"2001-07-30","index":6777,"close":31.77,"high":31.82,"low":31.5,"open":31.6,"volume":4768800}]},{"date":"2001-04-16","estimated":0.57,"reported":0.57,"pre":[{"timestamp":985876200,"date":"2001-03-29","index":6693,"close":26.58,"high":27.05,"low":26.38,"open":26.77,"volume":11123800},{"timestamp":985962600,"date":"2001-03-30","index":6694,"close":27.38,"high":27.38,"low":26.59,"open":26.77,"volume":12760800},{"timestamp":986218200,"date":"2001-04-02","index":6695,"close":27,"high":27.62,"low":26.64,"open":27.23,"volume":16126800},{"timestamp":986304600,"date":"2001-04-03","index":6696,"close":26.13,"high":26.95,"low":25.81,"open":26.95,"volume":14116800},{"timestamp":986391000,"date":"2001-04-04","index":6697,"close":25.16,"high":26.13,"low":25.02,"open":25.92,"volume":18445800},{"timestamp":986477400,"date":"2001-04-05","index":6698,"close":25.92,"high":26.27,"low":25.65,"open":25.8,"volume":11382400},{"timestamp":986563800,"date":"2001-04-06","index":6699,"close":24.8,"high":26.25,"low":24.33,"open":25.92,"volume":26638400},{"timestamp":986823000,"date":"2001-04-09","index":6700,"close":25.3,"high":25.78,"low":25.02,"open":25.17,"volume":9621200},{"timestamp":986909400,"date":"2001-04-10","index":6701,"close":25.96,"high":26.6,"low":25.76,"open":25.8,"volume":12583200},{"timestamp":986995800,"date":"2001-04-11","index":6702,"close":26.27,"high":27.09,"low":26.14,"open":26.95,"volume":11780000},{"timestamp":987082200,"date":"2001-04-12","index":6703,"close":26.48,"high":26.73,"low":26.17,"open":26.27,"volume":6576000}],"post":[{"timestamp":987427800,"date":"2001-04-16","index":6704,"close":26.23,"high":27.13,"low":26.1,"open":26.52,"volume":15241400},{"timestamp":987514200,"date":"2001-04-17","index":6705,"close":26,"high":26.42,"low":25.91,"open":26.27,"volume":11540000},{"timestamp":987600600,"date":"2001-04-18","index":6706,"close":27.59,"high":27.75,"low":26.02,"open":26.13,"volume":23188400},{"timestamp":987687000,"date":"2001-04-19","index":6707,"close":28.2,"high":28.75,"low":27.39,"open":27.45,"volume":18648000},{"timestamp":987773400,"date":"2001-04-20","index":6708,"close":27.5,"high":28.19,"low":27.5,"open":28.19,"volume":13803200},{"timestamp":988032600,"date":"2001-04-23","index":6709,"close":27.47,"high":27.67,"low":27.2,"open":27.5,"volume":11155800},{"timestamp":988119000,"date":"2001-04-24","index":6710,"close":27.25,"high":27.82,"low":27.23,"open":27.6,"volume":8100800},{"timestamp":988205400,"date":"2001-04-25","index":6711,"close":27.45,"high":27.52,"low":26.88,"open":27.25,"volume":7681000},{"timestamp":988291800,"date":"2001-04-26","index":6712,"close":27.56,"high":27.8,"low":27.21,"open":27.52,"volume":8984800},{"timestamp":988378200,"date":"2001-04-27","index":6713,"close":28.46,"high":28.5,"low":27.72,"open":27.85,"volume":8606600},{"timestamp":988637400,"date":"2001-04-30","index":6714,"close":28,"high":28.7,"low":27.75,"open":28.55,"volume":10037000}]},{"date":"2001-01-16","estimated":0.43,"reported":0.43,"pre":[{"timestamp":978013800,"date":"2000-12-28","index":6631,"close":23.41,"high":23.63,"low":23.13,"open":23.13,"volume":7008800},{"timestamp":978100200,"date":"2000-12-29","index":6632,"close":22.94,"high":23.44,"low":22.75,"open":23.44,"volume":7570800},{"timestamp":978445800,"date":"2001-01-02","index":6633,"close":23.38,"high":23.38,"low":22.5,"open":22.66,"volume":7021200},{"timestamp":978532200,"date":"2001-01-03","index":6634,"close":24.97,"high":25,"low":22.88,"open":23.22,"volume":20566800},{"timestamp":978618600,"date":"2001-01-04","index":6635,"close":25.75,"high":25.84,"low":24.69,"open":24.91,"volume":22259200},{"timestamp":978705000,"date":"2001-01-05","index":6636,"close":24,"high":25,"low":23.41,"open":23.81,"volume":30578400},{"timestamp":978964200,"date":"2001-01-08","index":6637,"close":24.13,"high":24.44,"low":23.16,"open":23.56,"volume":11865600},{"timestamp":979050600,"date":"2001-01-09","index":6638,"close":23.5,"high":24.38,"low":23.31,"open":24,"volume":11454600},{"timestamp":979137000,"date":"2001-01-10","index":6639,"close":24.28,"high":24.38,"low":23.28,"open":23.38,"volume":14501000},{"timestamp":979223400,"date":"2001-01-11","index":6640,"close":24.72,"high":24.78,"low":24.06,"open":24.34,"volume":14693200},{"timestamp":979309800,"date":"2001-01-12","index":6641,"close":24.53,"high":24.72,"low":24.06,"open":24.72,"volume":8350600}],"post":[{"timestamp":979655400,"date":"2001-01-16","index":6642,"close":25.47,"high":25.66,"low":23.81,"open":24.13,"volume":21287800},{"timestamp":979741800,"date":"2001-01-17","index":6643,"close":24.78,"high":25.47,"low":24.66,"open":25.47,"volume":16560800},{"timestamp":979828200,"date":"2001-01-18","index":6644,"close":24.47,"high":24.81,"low":24.13,"open":24.75,"volume":11780000},{"timestamp":979914600,"date":"2001-01-19","index":6645,"close":24.59,"high":24.97,"low":24.16,"open":24.75,"volume":11225800},{"timestamp":980173800,"date":"2001-01-22","index":6646,"close":25.19,"high":25.44,"low":24.63,"open":24.88,"volume":8684000},{"timestamp":980260200,"date":"2001-01-23","index":6647,"close":25.19,"high":25.34,"low":24.78,"open":24.88,"volume":8757400},{"timestamp":980346600,"date":"2001-01-24","index":6648,"close":25.53,"high":25.66,"low":24.69,"open":25,"volume":11042200},{"timestamp":980433000,"date":"2001-01-25","index":6649,"close":25.75,"high":26.19,"low":25.16,"open":25.56,"volume":8711400},{"timestamp":980519400,"date":"2001-01-26","index":6650,"close":26.59,"high":26.91,"low":25.56,"open":25.63,"volume":11745400},{"timestamp":980778600,"date":"2001-01-29","index":6651,"close":27.01,"high":27.21,"low":26.35,"open":27,"volume":13714000},{"timestamp":980865000,"date":"2001-01-30","index":6652,"close":27.74,"high":27.97,"low":26.75,"open":27.1,"volume":15187000}]}]
diff --git a/data/BAC_partial.json b/data/BAC_partial.json
index 39ce0e405..a1ffea3ad 100644
--- a/data/BAC_partial.json
+++ b/data/BAC_partial.json
@@ -1 +1 @@
-[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":0.78,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":0.8,"reported":0.83,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":12541,"close":39.77,"high":40.06,"low":39.32,"open":39.74,"volume":52028200},{"timestamp":1719840600,"date":"2024-07-01","index":12542,"close":40.01,"high":40.34,"low":39.67,"open":39.91,"volume":26770500},{"timestamp":1719927000,"date":"2024-07-02","index":12543,"close":40.93,"high":40.96,"low":39.96,"open":40,"volume":35626100},{"timestamp":1720013400,"date":"2024-07-03","index":12544,"close":40.9,"high":41.2,"low":40.75,"open":41.02,"volume":17100700},{"timestamp":1720186200,"date":"2024-07-05","index":12545,"close":40.41,"high":40.96,"low":40.29,"open":40.93,"volume":23489000},{"timestamp":1720445400,"date":"2024-07-08","index":12546,"close":40.62,"high":41.04,"low":40.43,"open":40.6,"volume":26728500},{"timestamp":1720531800,"date":"2024-07-09","index":12547,"close":41.42,"high":41.83,"low":40.6,"open":40.76,"volume":34697200},{"timestamp":1720618200,"date":"2024-07-10","index":12548,"close":41.74,"high":41.76,"low":41.07,"open":41.28,"volume":25333400},{"timestamp":1720704600,"date":"2024-07-11","index":12549,"close":41.81,"high":41.9,"low":41.39,"open":41.77,"volume":33824600},{"timestamp":1720791000,"date":"2024-07-12","index":12550,"close":41.59,"high":41.92,"low":41.09,"open":41.49,"volume":31856600},{"timestamp":1721050200,"date":"2024-07-15","index":12551,"close":41.89,"high":42.23,"low":41.7,"open":41.85,"volume":36648100}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":12552,"close":44.13,"high":44.4,"low":42.22,"open":42.52,"volume":75953300},{"timestamp":1721223000,"date":"2024-07-17","index":12553,"close":43.98,"high":44.44,"low":43.65,"open":43.65,"volume":65713600},{"timestamp":1721309400,"date":"2024-07-18","index":12554,"close":43.01,"high":44.24,"low":42.93,"open":43.62,"volume":48549200},{"timestamp":1721395800,"date":"2024-07-19","index":12555,"close":42.9,"high":43.56,"low":42.69,"open":42.86,"volume":43903000},{"timestamp":1721655000,"date":"2024-07-22","index":12556,"close":42.3,"high":42.87,"low":41.96,"open":42.64,"volume":42838300},{"timestamp":1721741400,"date":"2024-07-23","index":12557,"close":42.41,"high":42.78,"low":42.15,"open":42.22,"volume":36705100},{"timestamp":1721827800,"date":"2024-07-24","index":12558,"close":42.19,"high":42.75,"low":42.07,"open":42.28,"volume":36567200},{"timestamp":1721914200,"date":"2024-07-25","index":12559,"close":41.68,"high":42.3,"low":41.66,"open":42.02,"volume":41593900},{"timestamp":1722000600,"date":"2024-07-26","index":12560,"close":41.67,"high":41.96,"low":41.41,"open":41.58,"volume":52049300},{"timestamp":1722259800,"date":"2024-07-29","index":12561,"close":41.09,"high":41.88,"low":40.98,"open":41.78,"volume":37133100},{"timestamp":1722346200,"date":"2024-07-30","index":12562,"close":41.28,"high":41.89,"low":40.81,"open":41.05,"volume":44163200}]},{"date":"2024-04-16","estimated":0.76,"reported":0.83,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12479,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12480,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12481,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12482,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12483,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12484,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12485,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12486,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12487,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12488,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12489,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12490,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12491,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12492,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12493,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12494,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12495,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12496,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12497,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12498,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12499,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12500,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800}]},{"date":"2024-01-12","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12415,"close":33.84,"high":33.95,"low":33.66,"open":33.8,"volume":24498600},{"timestamp":1703773800,"date":"2023-12-28","index":12416,"close":33.88,"high":33.97,"low":33.77,"open":33.82,"volume":21799600},{"timestamp":1703860200,"date":"2023-12-29","index":12417,"close":33.67,"high":33.99,"low":33.55,"open":33.94,"volume":28037800},{"timestamp":1704205800,"date":"2024-01-02","index":12418,"close":33.9,"high":34.07,"low":33.27,"open":33.39,"volume":36668600},{"timestamp":1704292200,"date":"2024-01-03","index":12419,"close":33.53,"high":33.77,"low":33.24,"open":33.65,"volume":45988700},{"timestamp":1704378600,"date":"2024-01-04","index":12420,"close":33.8,"high":34.31,"low":33.54,"open":33.57,"volume":39834600},{"timestamp":1704465000,"date":"2024-01-05","index":12421,"close":34.43,"high":34.69,"low":33.71,"open":33.8,"volume":49228900},{"timestamp":1704724200,"date":"2024-01-08","index":12422,"close":34.16,"high":34.3,"low":33.64,"open":34.3,"volume":40253900},{"timestamp":1704810600,"date":"2024-01-09","index":12423,"close":33.63,"high":33.84,"low":33.51,"open":33.82,"volume":39268800},{"timestamp":1704897000,"date":"2024-01-10","index":12424,"close":33.6,"high":33.63,"low":33.24,"open":33.5,"volume":34904000},{"timestamp":1704983400,"date":"2024-01-11","index":12425,"close":33.15,"high":33.5,"low":32.78,"open":33.36,"volume":48790600}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12426,"close":32.8,"high":33.19,"low":31.96,"open":32.25,"volume":74320300},{"timestamp":1705415400,"date":"2024-01-16","index":12427,"close":32.12,"high":32.51,"low":31.82,"open":32.41,"volume":58420800},{"timestamp":1705501800,"date":"2024-01-17","index":12428,"close":31.8,"high":31.99,"low":31.27,"open":31.72,"volume":48811300},{"timestamp":1705588200,"date":"2024-01-18","index":12429,"close":31.73,"high":31.77,"low":31.4,"open":31.75,"volume":35484400},{"timestamp":1705674600,"date":"2024-01-19","index":12430,"close":32.22,"high":32.23,"low":31.57,"open":31.8,"volume":49331400},{"timestamp":1705933800,"date":"2024-01-22","index":12431,"close":32.55,"high":32.99,"low":32.32,"open":32.36,"volume":43903400},{"timestamp":1706020200,"date":"2024-01-23","index":12432,"close":32.77,"high":32.82,"low":32.39,"open":32.54,"volume":30003400},{"timestamp":1706106600,"date":"2024-01-24","index":12433,"close":32.98,"high":33.34,"low":32.91,"open":33.03,"volume":36403900},{"timestamp":1706193000,"date":"2024-01-25","index":12434,"close":33.39,"high":33.45,"low":32.83,"open":33.21,"volume":46204000},{"timestamp":1706279400,"date":"2024-01-26","index":12435,"close":33.43,"high":33.67,"low":33.32,"open":33.4,"volume":30839800},{"timestamp":1706538600,"date":"2024-01-29","index":12436,"close":33.61,"high":33.65,"low":33.24,"open":33.4,"volume":30269300}]},{"date":"2023-10-17","estimated":0.82,"reported":0.9,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12355,"close":26.7,"high":27.36,"low":26.58,"open":27.27,"volume":50388600},{"timestamp":1696339800,"date":"2023-10-03","index":12356,"close":25.91,"high":26.52,"low":25.82,"open":26.49,"volume":62144500},{"timestamp":1696426200,"date":"2023-10-04","index":12357,"close":25.94,"high":26.01,"low":25.58,"open":25.88,"volume":55696400},{"timestamp":1696512600,"date":"2023-10-05","index":12358,"close":26.06,"high":26.09,"low":25.56,"open":25.78,"volume":49044100},{"timestamp":1696599000,"date":"2023-10-06","index":12359,"close":26.07,"high":26.23,"low":25.47,"open":25.77,"volume":58120700},{"timestamp":1696858200,"date":"2023-10-09","index":12360,"close":26.31,"high":26.36,"low":25.72,"open":25.76,"volume":39953700},{"timestamp":1696944600,"date":"2023-10-10","index":12361,"close":27.01,"high":27.3,"low":26.57,"open":26.61,"volume":51960100},{"timestamp":1697031000,"date":"2023-10-11","index":12362,"close":27.02,"high":27.44,"low":26.9,"open":27.17,"volume":38508200},{"timestamp":1697117400,"date":"2023-10-12","index":12363,"close":26.9,"high":27.08,"low":26.61,"open":26.97,"volume":44249800},{"timestamp":1697203800,"date":"2023-10-13","index":12364,"close":26.76,"high":27.72,"low":26.52,"open":27.43,"volume":55089700},{"timestamp":1697463000,"date":"2023-10-16","index":12365,"close":26.99,"high":27.18,"low":26.77,"open":27.16,"volume":56817500}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12366,"close":27.62,"high":27.87,"low":26.72,"open":27.05,"volume":95344200},{"timestamp":1697635800,"date":"2023-10-18","index":12367,"close":27.31,"high":28.04,"low":27.21,"open":27.54,"volume":68371100},{"timestamp":1697722200,"date":"2023-10-19","index":12368,"close":26.96,"high":27.78,"low":26.88,"open":27.25,"volume":58611000},{"timestamp":1697808600,"date":"2023-10-20","index":12369,"close":26.31,"high":26.94,"low":26.24,"open":26.8,"volume":62029800},{"timestamp":1698067800,"date":"2023-10-23","index":12370,"close":25.57,"high":26.21,"low":25.52,"open":26.13,"volume":59857200},{"timestamp":1698154200,"date":"2023-10-24","index":12371,"close":25.47,"high":25.87,"low":25.4,"open":25.74,"volume":55975700},{"timestamp":1698240600,"date":"2023-10-25","index":12372,"close":25.55,"high":25.65,"low":25.18,"open":25.38,"volume":45522400},{"timestamp":1698327000,"date":"2023-10-26","index":12373,"close":26.12,"high":26.36,"low":25.44,"open":25.49,"volume":60921000},{"timestamp":1698413400,"date":"2023-10-27","index":12374,"close":25.17,"high":26.07,"low":24.96,"open":26.07,"volume":64709300},{"timestamp":1698672600,"date":"2023-10-30","index":12375,"close":25.69,"high":25.78,"low":25.28,"open":25.32,"volume":41891900},{"timestamp":1698759000,"date":"2023-10-31","index":12376,"close":26.34,"high":26.38,"low":25.72,"open":25.74,"volume":50106700}]},{"date":"2023-07-18","estimated":0.84,"reported":0.88,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":12291,"close":28.69,"high":29.11,"low":28.67,"open":28.94,"volume":50370700},{"timestamp":1688391000,"date":"2023-07-03","index":12292,"close":29.2,"high":29.35,"low":28.65,"open":28.7,"volume":30995800},{"timestamp":1688563800,"date":"2023-07-05","index":12293,"close":29.08,"high":29.42,"low":28.95,"open":29.14,"volume":37492000},{"timestamp":1688650200,"date":"2023-07-06","index":12294,"close":28.28,"high":28.82,"low":28.1,"open":28.8,"volume":52098000},{"timestamp":1688736600,"date":"2023-07-07","index":12295,"close":28.53,"high":28.82,"low":28.29,"open":28.3,"volume":34231500},{"timestamp":1688995800,"date":"2023-07-10","index":12296,"close":28.66,"high":28.85,"low":28.47,"open":28.59,"volume":36086000},{"timestamp":1689082200,"date":"2023-07-11","index":12297,"close":29.02,"high":29.08,"low":28.42,"open":28.66,"volume":40978700},{"timestamp":1689168600,"date":"2023-07-12","index":12298,"close":29.36,"high":29.89,"low":29.27,"open":29.51,"volume":41855500},{"timestamp":1689255000,"date":"2023-07-13","index":12299,"close":29.67,"high":29.87,"low":29.41,"open":29.52,"volume":39589000},{"timestamp":1689341400,"date":"2023-07-14","index":12300,"close":29.11,"high":30.1,"low":29.05,"open":30,"volume":58660500},{"timestamp":1689600600,"date":"2023-07-17","index":12301,"close":29.4,"high":29.56,"low":29.12,"open":29.15,"volume":49477200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":12302,"close":30.7,"high":30.86,"low":29.92,"open":30,"volume":98253800},{"timestamp":1689773400,"date":"2023-07-19","index":12303,"close":31.53,"high":31.7,"low":30.69,"open":30.89,"volume":70619800},{"timestamp":1689859800,"date":"2023-07-20","index":12304,"close":31.69,"high":31.8,"low":31.26,"open":31.33,"volume":42128800},{"timestamp":1689946200,"date":"2023-07-21","index":12305,"close":31.98,"high":32.11,"low":31.42,"open":31.87,"volume":70813600},{"timestamp":1690205400,"date":"2023-07-24","index":12306,"close":32.65,"high":32.85,"low":31.98,"open":32,"volume":64548600},{"timestamp":1690291800,"date":"2023-07-25","index":12307,"close":32.15,"high":32.79,"low":32.07,"open":32.76,"volume":51208800},{"timestamp":1690378200,"date":"2023-07-26","index":12308,"close":32.41,"high":32.54,"low":32.15,"open":32.24,"volume":41814600},{"timestamp":1690464600,"date":"2023-07-27","index":12309,"close":31.95,"high":32.74,"low":31.82,"open":32.43,"volume":45529500},{"timestamp":1690551000,"date":"2023-07-28","index":12310,"close":31.9,"high":32.16,"low":31.71,"open":32.15,"volume":33296500},{"timestamp":1690810200,"date":"2023-07-31","index":12311,"close":32,"high":32.25,"low":31.78,"open":31.9,"volume":29093400},{"timestamp":1690896600,"date":"2023-08-01","index":12312,"close":31.62,"high":31.94,"low":31.42,"open":31.84,"volume":32712000}]},{"date":"2023-04-18","estimated":0.82,"reported":0.94,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12229,"close":28.6,"high":28.68,"low":28.26,"open":28.62,"volume":56482100},{"timestamp":1680528600,"date":"2023-04-03","index":12230,"close":28.59,"high":28.98,"low":28.33,"open":28.64,"volume":51996800},{"timestamp":1680615000,"date":"2023-04-04","index":12231,"close":27.98,"high":28.65,"low":27.66,"open":28.55,"volume":56233300},{"timestamp":1680701400,"date":"2023-04-05","index":12232,"close":27.64,"high":27.91,"low":27.46,"open":27.66,"volume":47799400},{"timestamp":1680787800,"date":"2023-04-06","index":12233,"close":27.84,"high":28.01,"low":27.62,"open":27.72,"volume":41216600},{"timestamp":1681133400,"date":"2023-04-10","index":12234,"close":27.94,"high":28.1,"low":27.65,"open":27.67,"volume":40572700},{"timestamp":1681219800,"date":"2023-04-11","index":12235,"close":28.71,"high":28.75,"low":27.96,"open":28.02,"volume":58761200},{"timestamp":1681306200,"date":"2023-04-12","index":12236,"close":28.48,"high":29.01,"low":28.37,"open":28.68,"volume":44313300},{"timestamp":1681392600,"date":"2023-04-13","index":12237,"close":28.56,"high":28.64,"low":28.24,"open":28.56,"volume":52261400},{"timestamp":1681479000,"date":"2023-04-14","index":12238,"close":29.52,"high":29.87,"low":29.25,"open":29.3,"volume":81110800},{"timestamp":1681738200,"date":"2023-04-17","index":12239,"close":30.37,"high":30.41,"low":29.4,"open":29.77,"volume":83704400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12240,"close":30.56,"high":30.93,"low":29.8,"open":30.8,"volume":114498800},{"timestamp":1681911000,"date":"2023-04-19","index":12241,"close":30.06,"high":30.2,"low":29.79,"open":30.13,"volume":65594200},{"timestamp":1681997400,"date":"2023-04-20","index":12242,"close":29.9,"high":30.23,"low":29.77,"open":29.84,"volume":43193800},{"timestamp":1682083800,"date":"2023-04-21","index":12243,"close":29.87,"high":29.98,"low":29.41,"open":29.75,"volume":44759000},{"timestamp":1682343000,"date":"2023-04-24","index":12244,"close":29.76,"high":29.9,"low":29.59,"open":29.79,"volume":28020300},{"timestamp":1682429400,"date":"2023-04-25","index":12245,"close":28.84,"high":29.53,"low":28.82,"open":29.45,"volume":49718800},{"timestamp":1682515800,"date":"2023-04-26","index":12246,"close":28.44,"high":28.94,"low":28.3,"open":28.76,"volume":45848400},{"timestamp":1682602200,"date":"2023-04-27","index":12247,"close":28.89,"high":29.08,"low":28.52,"open":28.52,"volume":33060100},{"timestamp":1682688600,"date":"2023-04-28","index":12248,"close":29.28,"high":29.43,"low":28.51,"open":28.53,"volume":45532800},{"timestamp":1682947800,"date":"2023-05-01","index":12249,"close":29.04,"high":29.54,"low":29,"open":29.5,"volume":34076800},{"timestamp":1683034200,"date":"2023-05-02","index":12250,"close":28.16,"high":28.86,"low":27.71,"open":28.85,"volume":70797700}]},{"date":"2023-01-13","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12165,"close":32.77,"high":32.97,"low":32.53,"open":32.57,"volume":30541000},{"timestamp":1672324200,"date":"2022-12-29","index":12166,"close":33.14,"high":33.16,"low":32.75,"open":32.89,"volume":22252900},{"timestamp":1672410600,"date":"2022-12-30","index":12167,"close":33.12,"high":33.3,"low":32.86,"open":33.1,"volume":28198900},{"timestamp":1672756200,"date":"2023-01-03","index":12168,"close":33.51,"high":34.09,"low":33.21,"open":33.23,"volume":35221500},{"timestamp":1672842600,"date":"2023-01-04","index":12169,"close":34.14,"high":34.82,"low":33.83,"open":33.9,"volume":41998500},{"timestamp":1672929000,"date":"2023-01-05","index":12170,"close":34.07,"high":34.14,"low":33.58,"open":33.92,"volume":34177000},{"timestamp":1673015400,"date":"2023-01-06","index":12171,"close":34.41,"high":34.58,"low":33.54,"open":34.09,"volume":34068700},{"timestamp":1673274600,"date":"2023-01-09","index":12172,"close":33.89,"high":34.76,"low":33.71,"open":34.75,"volume":43818800},{"timestamp":1673361000,"date":"2023-01-10","index":12173,"close":34.12,"high":34.27,"low":33.64,"open":33.74,"volume":35096000},{"timestamp":1673447400,"date":"2023-01-11","index":12174,"close":34.38,"high":34.44,"low":34,"open":34.12,"volume":36783700},{"timestamp":1673533800,"date":"2023-01-12","index":12175,"close":34.47,"high":34.87,"low":34.36,"open":34.6,"volume":44230400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12176,"close":35.23,"high":35.39,"low":33.09,"open":34.2,"volume":89667800},{"timestamp":1673965800,"date":"2023-01-17","index":12177,"close":34.52,"high":34.83,"low":34.15,"open":34.69,"volume":56458400},{"timestamp":1674052200,"date":"2023-01-18","index":12178,"close":33.72,"high":34.34,"low":33.51,"open":34.33,"volume":54517800},{"timestamp":1674138600,"date":"2023-01-19","index":12179,"close":33.23,"high":33.55,"low":32.89,"open":33.28,"volume":42707100},{"timestamp":1674225000,"date":"2023-01-20","index":12180,"close":33.85,"high":33.89,"low":33.09,"open":33.3,"volume":45004400},{"timestamp":1674484200,"date":"2023-01-23","index":12181,"close":34.32,"high":34.51,"low":33.75,"open":33.81,"volume":33683300},{"timestamp":1674570600,"date":"2023-01-24","index":12182,"close":34.57,"high":34.79,"low":33.95,"open":34.22,"volume":26716700},{"timestamp":1674657000,"date":"2023-01-25","index":12183,"close":34.87,"high":34.96,"low":34.25,"open":34.3,"volume":28859700},{"timestamp":1674743400,"date":"2023-01-26","index":12184,"close":35.34,"high":35.35,"low":34.79,"open":35.05,"volume":30035500},{"timestamp":1674829800,"date":"2023-01-27","index":12185,"close":35.45,"high":35.78,"low":35.27,"open":35.44,"volume":29964900},{"timestamp":1675089000,"date":"2023-01-30","index":12186,"close":35.3,"high":35.56,"low":35.18,"open":35.21,"volume":27353500}]},{"date":"2022-10-17","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":12104,"close":30.2,"high":31.19,"low":30.17,"open":30.76,"volume":42294100},{"timestamp":1664803800,"date":"2022-10-03","index":12105,"close":31.09,"high":31.28,"low":30.2,"open":30.59,"volume":34591700},{"timestamp":1664890200,"date":"2022-10-04","index":12106,"close":32.38,"high":32.52,"low":31.66,"open":31.72,"volume":39758700},{"timestamp":1664976600,"date":"2022-10-05","index":12107,"close":31.92,"high":32.03,"low":31.45,"open":31.54,"volume":35791100},{"timestamp":1665063000,"date":"2022-10-06","index":12108,"close":31.46,"high":31.88,"low":31.36,"open":31.6,"volume":40891900},{"timestamp":1665149400,"date":"2022-10-07","index":12109,"close":30.75,"high":31.24,"low":30.53,"open":31.17,"volume":52304600},{"timestamp":1665408600,"date":"2022-10-10","index":12110,"close":30.66,"high":31.05,"low":30.35,"open":30.9,"volume":37669100},{"timestamp":1665495000,"date":"2022-10-11","index":12111,"close":29.77,"high":30.47,"low":29.57,"open":30.37,"volume":58124000},{"timestamp":1665581400,"date":"2022-10-12","index":12112,"close":29.86,"high":30.31,"low":29.48,"open":29.64,"volume":36137900},{"timestamp":1665667800,"date":"2022-10-13","index":12113,"close":31.69,"high":31.77,"low":29.31,"open":29.41,"volume":67671000},{"timestamp":1665754200,"date":"2022-10-14","index":12114,"close":31.7,"high":32.63,"low":31.57,"open":31.81,"volume":58108500}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":12115,"close":33.62,"high":33.87,"low":32.87,"open":33.36,"volume":88896800},{"timestamp":1666099800,"date":"2022-10-18","index":12116,"close":34.88,"high":35.36,"low":34.28,"open":34.98,"volume":81937900},{"timestamp":1666186200,"date":"2022-10-19","index":12117,"close":33.92,"high":34.83,"low":33.77,"open":34.58,"volume":43139900},{"timestamp":1666272600,"date":"2022-10-20","index":12118,"close":33.7,"high":34.63,"low":33.59,"open":33.98,"volume":39549100},{"timestamp":1666359000,"date":"2022-10-21","index":12119,"close":34.95,"high":35.04,"low":33.56,"open":33.56,"volume":54870300},{"timestamp":1666618200,"date":"2022-10-24","index":12120,"close":35.07,"high":35.26,"low":34.71,"open":35.11,"volume":33765600},{"timestamp":1666704600,"date":"2022-10-25","index":12121,"close":35.39,"high":35.58,"low":34.53,"open":34.74,"volume":37132300},{"timestamp":1666791000,"date":"2022-10-26","index":12122,"close":35.7,"high":36.09,"low":35.35,"open":35.42,"volume":41104600},{"timestamp":1666877400,"date":"2022-10-27","index":12123,"close":35.87,"high":36.37,"low":35.77,"open":36.15,"volume":35261900},{"timestamp":1666963800,"date":"2022-10-28","index":12124,"close":36.18,"high":36.3,"low":35.64,"open":36.04,"volume":31659100},{"timestamp":1667223000,"date":"2022-10-31","index":12125,"close":36.04,"high":36.33,"low":35.81,"open":36,"volume":32565500}]},{"date":"2022-07-18","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12040,"close":31.13,"high":31.55,"low":30.64,"open":31.17,"volume":46312300},{"timestamp":1656682200,"date":"2022-07-01","index":12041,"close":31.56,"high":31.67,"low":30.63,"open":30.98,"volume":40236100},{"timestamp":1657027800,"date":"2022-07-05","index":12042,"close":31.24,"high":31.24,"low":30.45,"open":30.8,"volume":47411800},{"timestamp":1657114200,"date":"2022-07-06","index":12043,"close":30.98,"high":31.25,"low":30.64,"open":31.01,"volume":35933700},{"timestamp":1657200600,"date":"2022-07-07","index":12044,"close":31.86,"high":32.01,"low":31.47,"open":31.5,"volume":40137900},{"timestamp":1657287000,"date":"2022-07-08","index":12045,"close":31.79,"high":32.25,"low":31.56,"open":32.01,"volume":31153800},{"timestamp":1657546200,"date":"2022-07-11","index":12046,"close":31.46,"high":31.79,"low":31.29,"open":31.55,"volume":29311900},{"timestamp":1657632600,"date":"2022-07-12","index":12047,"close":31.36,"high":32.03,"low":30.98,"open":31.02,"volume":39527000},{"timestamp":1657719000,"date":"2022-07-13","index":12048,"close":30.84,"high":31.15,"low":30.4,"open":31.07,"volume":44153700},{"timestamp":1657805400,"date":"2022-07-14","index":12049,"close":30.13,"high":30.22,"low":29.67,"open":30.09,"volume":51707800},{"timestamp":1657891800,"date":"2022-07-15","index":12050,"close":32.25,"high":32.63,"low":30.61,"open":30.65,"volume":77801700}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12051,"close":32.26,"high":33.38,"low":32.1,"open":33.08,"volume":56382900},{"timestamp":1658237400,"date":"2022-07-19","index":12052,"close":33.35,"high":33.62,"low":32.68,"open":32.9,"volume":46874900},{"timestamp":1658323800,"date":"2022-07-20","index":12053,"close":33.36,"high":33.45,"low":32.95,"open":33.18,"volume":35514900},{"timestamp":1658410200,"date":"2022-07-21","index":12054,"close":33.65,"high":33.67,"low":32.95,"open":33.09,"volume":31244000},{"timestamp":1658496600,"date":"2022-07-22","index":12055,"close":33.43,"high":33.94,"low":33.09,"open":33.6,"volume":27115400},{"timestamp":1658755800,"date":"2022-07-25","index":12056,"close":33.73,"high":33.98,"low":33.44,"open":33.78,"volume":30381000},{"timestamp":1658842200,"date":"2022-07-26","index":12057,"close":33.05,"high":33.78,"low":32.96,"open":33.41,"volume":30645700},{"timestamp":1658928600,"date":"2022-07-27","index":12058,"close":33.59,"high":33.77,"low":32.95,"open":33.24,"volume":30344800},{"timestamp":1659015000,"date":"2022-07-28","index":12059,"close":33.32,"high":33.75,"low":32.9,"open":33.5,"volume":40176500},{"timestamp":1659101400,"date":"2022-07-29","index":12060,"close":33.81,"high":33.94,"low":33.35,"open":33.47,"volume":48152500},{"timestamp":1659360600,"date":"2022-08-01","index":12061,"close":33.71,"high":33.89,"low":33.22,"open":33.62,"volume":32336700}]},{"date":"2022-04-18","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":11978,"close":41.22,"high":42.89,"low":41.2,"open":42.84,"volume":67902500},{"timestamp":1648819800,"date":"2022-04-01","index":11979,"close":40.9,"high":41.74,"low":40.35,"open":41.69,"volume":61929200},{"timestamp":1649079000,"date":"2022-04-04","index":11980,"close":40.83,"high":41.14,"low":40.16,"open":40.48,"volume":53761700},{"timestamp":1649165400,"date":"2022-04-05","index":11981,"close":40.14,"high":40.76,"low":40.04,"open":40.44,"volume":51781700},{"timestamp":1649251800,"date":"2022-04-06","index":11982,"close":39.7,"high":40.01,"low":39.35,"open":39.74,"volume":54159800},{"timestamp":1649338200,"date":"2022-04-07","index":11983,"close":39.39,"high":39.98,"low":38.85,"open":39.89,"volume":54585000},{"timestamp":1649424600,"date":"2022-04-08","index":11984,"close":39.67,"high":40.1,"low":39.32,"open":39.49,"volume":41018900},{"timestamp":1649683800,"date":"2022-04-11","index":11985,"close":39.59,"high":40.4,"low":39.39,"open":39.48,"volume":34198700},{"timestamp":1649770200,"date":"2022-04-12","index":11986,"close":39.17,"high":40.08,"low":38.85,"open":39.57,"volume":42855300},{"timestamp":1649856600,"date":"2022-04-13","index":11987,"close":38.82,"high":39.01,"low":38.36,"open":38.5,"volume":45484200},{"timestamp":1649943000,"date":"2022-04-14","index":11988,"close":37.57,"high":38.97,"low":37.42,"open":38.49,"volume":79032000}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":11989,"close":38.85,"high":39.31,"low":37.22,"open":37.42,"volume":80080300},{"timestamp":1650375000,"date":"2022-04-19","index":11990,"close":39.57,"high":39.88,"low":39.11,"open":39.21,"volume":53714200},{"timestamp":1650461400,"date":"2022-04-20","index":11991,"close":39.66,"high":40.37,"low":39.61,"open":40.15,"volume":47064300},{"timestamp":1650547800,"date":"2022-04-21","index":11992,"close":38.91,"high":40.21,"low":38.62,"open":40,"volume":46245900},{"timestamp":1650634200,"date":"2022-04-22","index":11993,"close":37.56,"high":38.85,"low":37.5,"open":38.81,"volume":50409800},{"timestamp":1650893400,"date":"2022-04-25","index":11994,"close":37.29,"high":37.4,"low":35.93,"open":36.89,"volume":64301100},{"timestamp":1650979800,"date":"2022-04-26","index":11995,"close":36.45,"high":37.54,"low":36.42,"open":36.88,"volume":44809900},{"timestamp":1651066200,"date":"2022-04-27","index":11996,"close":36.25,"high":36.91,"low":36.17,"open":36.27,"volume":39824900},{"timestamp":1651152600,"date":"2022-04-28","index":11997,"close":36.81,"high":36.95,"low":36.16,"open":36.73,"volume":39567800},{"timestamp":1651239000,"date":"2022-04-29","index":11998,"close":35.68,"high":37.13,"low":35.54,"open":36.75,"volume":47385200},{"timestamp":1651498200,"date":"2022-05-02","index":11999,"close":36.14,"high":36.28,"low":35.4,"open":36.03,"volume":46652200}]},{"date":"2022-01-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":11917,"close":46.18,"high":46.49,"low":44.98,"open":45.09,"volume":58587900},{"timestamp":1641306600,"date":"2022-01-04","index":11918,"close":47.99,"high":48.43,"low":47.04,"open":47.06,"volume":74606700},{"timestamp":1641393000,"date":"2022-01-05","index":11919,"close":47.18,"high":48.37,"low":47.16,"open":48.14,"volume":57791600},{"timestamp":1641479400,"date":"2022-01-06","index":11920,"close":48.13,"high":48.16,"low":47.19,"open":47.98,"volume":52040900},{"timestamp":1641565800,"date":"2022-01-07","index":11921,"close":49.18,"high":49.31,"low":48.06,"open":48.15,"volume":59082600},{"timestamp":1641825000,"date":"2022-01-10","index":11922,"close":48.93,"high":50.08,"low":48.34,"open":49.91,"volume":66839500},{"timestamp":1641911400,"date":"2022-01-11","index":11923,"close":49.21,"high":49.25,"low":48.64,"open":48.99,"volume":40454400},{"timestamp":1641997800,"date":"2022-01-12","index":11924,"close":48.86,"high":49.38,"low":48.68,"open":49.17,"volume":41378000},{"timestamp":1642084200,"date":"2022-01-13","index":11925,"close":48.76,"high":49.49,"low":48.63,"open":48.92,"volume":46337500},{"timestamp":1642170600,"date":"2022-01-14","index":11926,"close":47.91,"high":48.23,"low":47.19,"open":47.52,"volume":72953300},{"timestamp":1642516200,"date":"2022-01-18","index":11927,"close":46.26,"high":47.92,"low":46.05,"open":47.85,"volume":65877400}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":11928,"close":46.44,"high":48.58,"low":46.35,"open":48.39,"volume":84451800},{"timestamp":1642689000,"date":"2022-01-20","index":11929,"close":45.75,"high":47.05,"low":45.66,"open":46.69,"volume":46265300},{"timestamp":1642775400,"date":"2022-01-21","index":11930,"close":44.92,"high":46.02,"low":44.66,"open":45.57,"volume":71303600},{"timestamp":1643034600,"date":"2022-01-24","index":11931,"close":44.55,"high":44.69,"low":42.59,"open":43.9,"volume":90672700},{"timestamp":1643121000,"date":"2022-01-25","index":11932,"close":45.43,"high":45.57,"low":43.83,"open":44.29,"volume":73555300},{"timestamp":1643207400,"date":"2022-01-26","index":11933,"close":45.9,"high":46.46,"low":45.26,"open":45.78,"volume":63735800},{"timestamp":1643293800,"date":"2022-01-27","index":11934,"close":45.47,"high":46.75,"low":45.09,"open":46.37,"volume":63402400},{"timestamp":1643380200,"date":"2022-01-28","index":11935,"close":45.87,"high":45.89,"low":44.45,"open":45.33,"volume":51048300},{"timestamp":1643639400,"date":"2022-01-31","index":11936,"close":46.14,"high":46.27,"low":45.22,"open":45.52,"volume":44793700},{"timestamp":1643725800,"date":"2022-02-01","index":11937,"close":46.94,"high":47.1,"low":45.9,"open":46.21,"volume":40326600},{"timestamp":1643812200,"date":"2022-02-02","index":11938,"close":46.89,"high":46.96,"low":46.3,"open":46.72,"volume":41125600}]},{"date":"2021-10-14","estimated":0.71,"reported":0.85,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11851,"close":43.07,"high":43.32,"low":42.74,"open":43.18,"volume":44260200},{"timestamp":1633008600,"date":"2021-09-30","index":11852,"close":42.45,"high":43.35,"low":42.23,"open":43.35,"volume":47410800},{"timestamp":1633095000,"date":"2021-10-01","index":11853,"close":43.08,"high":43.43,"low":42.39,"open":42.48,"volume":40987100},{"timestamp":1633354200,"date":"2021-10-04","index":11854,"close":43.34,"high":44.07,"low":43.07,"open":43.11,"volume":48273400},{"timestamp":1633440600,"date":"2021-10-05","index":11855,"close":44.22,"high":44.75,"low":43.67,"open":43.77,"volume":54070700},{"timestamp":1633527000,"date":"2021-10-06","index":11856,"close":44.24,"high":44.29,"low":43.55,"open":43.85,"volume":47031700},{"timestamp":1633613400,"date":"2021-10-07","index":11857,"close":44.12,"high":44.87,"low":44.03,"open":44.79,"volume":46258800},{"timestamp":1633699800,"date":"2021-10-08","index":11858,"close":44.34,"high":44.81,"low":43.92,"open":44.07,"volume":39389400},{"timestamp":1633959000,"date":"2021-10-11","index":11859,"close":43.78,"high":44.81,"low":43.75,"open":44.6,"volume":36283500},{"timestamp":1634045400,"date":"2021-10-12","index":11860,"close":43.54,"high":44,"low":43.27,"open":43.67,"volume":36898300},{"timestamp":1634131800,"date":"2021-10-13","index":11861,"close":43.14,"high":43.64,"low":42.33,"open":43.55,"volume":43908000}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11862,"close":45.07,"high":45.1,"low":43.48,"open":44.37,"volume":82201000},{"timestamp":1634304600,"date":"2021-10-15","index":11863,"close":46.37,"high":46.67,"low":45.36,"open":45.77,"volume":64264900},{"timestamp":1634563800,"date":"2021-10-18","index":11864,"close":46.28,"high":46.89,"low":46.03,"open":46.29,"volume":49542500},{"timestamp":1634650200,"date":"2021-10-19","index":11865,"close":46.48,"high":46.63,"low":46.2,"open":46.5,"volume":32515500},{"timestamp":1634736600,"date":"2021-10-20","index":11866,"close":47.09,"high":47.24,"low":46.05,"open":46.49,"volume":40411000},{"timestamp":1634823000,"date":"2021-10-21","index":11867,"close":46.83,"high":47.48,"low":46.61,"open":47.1,"volume":36848600},{"timestamp":1634909400,"date":"2021-10-22","index":11868,"close":47.57,"high":47.62,"low":46.99,"open":46.99,"volume":36225600},{"timestamp":1635168600,"date":"2021-10-25","index":11869,"close":47.51,"high":47.98,"low":47.2,"open":47.8,"volume":31679500},{"timestamp":1635255000,"date":"2021-10-26","index":11870,"close":47.96,"high":48.43,"low":47.44,"open":47.66,"volume":35674800},{"timestamp":1635341400,"date":"2021-10-27","index":11871,"close":47.04,"high":48.17,"low":47.03,"open":47.48,"volume":45790800},{"timestamp":1635427800,"date":"2021-10-28","index":11872,"close":47.78,"high":48,"low":47.3,"open":47.59,"volume":37209600}]},{"date":"2021-07-14","estimated":0.77,"reported":0.8,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11786,"close":41.56,"high":41.58,"low":41.1,"open":41.46,"volume":34416500},{"timestamp":1624973400,"date":"2021-06-29","index":11787,"close":40.89,"high":41.95,"low":40.75,"open":41.63,"volume":38519600},{"timestamp":1625059800,"date":"2021-06-30","index":11788,"close":41.23,"high":41.36,"low":40.72,"open":40.76,"volume":29159800},{"timestamp":1625146200,"date":"2021-07-01","index":11789,"close":41.54,"high":41.7,"low":41.21,"open":41.56,"volume":28045100},{"timestamp":1625232600,"date":"2021-07-02","index":11790,"close":41.15,"high":41.47,"low":41.1,"open":41.37,"volume":28980800},{"timestamp":1625578200,"date":"2021-07-06","index":11791,"close":40.07,"high":40.88,"low":39.87,"open":40.81,"volume":47578700},{"timestamp":1625664600,"date":"2021-07-07","index":11792,"close":39.75,"high":40,"low":39.36,"open":39.57,"volume":43499900},{"timestamp":1625751000,"date":"2021-07-08","index":11793,"close":38.78,"high":39.24,"low":38.48,"open":38.62,"volume":52793100},{"timestamp":1625837400,"date":"2021-07-09","index":11794,"close":40.04,"high":40.24,"low":39.4,"open":39.65,"volume":43887200},{"timestamp":1626096600,"date":"2021-07-12","index":11795,"close":40.63,"high":40.81,"low":39.64,"open":39.79,"volume":42624500},{"timestamp":1626183000,"date":"2021-07-13","index":11796,"close":39.86,"high":40.48,"low":39.58,"open":40.48,"volume":54338100}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11797,"close":38.86,"high":39.55,"low":37.79,"open":39.11,"volume":105651700},{"timestamp":1626355800,"date":"2021-07-15","index":11798,"close":38.83,"high":39.33,"low":38.32,"open":38.39,"volume":54697300},{"timestamp":1626442200,"date":"2021-07-16","index":11799,"close":37.92,"high":39.29,"low":37.59,"open":39.22,"volume":60469700},{"timestamp":1626701400,"date":"2021-07-19","index":11800,"close":36.93,"high":37.25,"low":36.51,"open":36.75,"volume":83251500},{"timestamp":1626787800,"date":"2021-07-20","index":11801,"close":37.69,"high":38.12,"low":36.61,"open":36.86,"volume":59462900},{"timestamp":1626874200,"date":"2021-07-21","index":11802,"close":38.46,"high":38.77,"low":37.98,"open":38.05,"volume":49907400},{"timestamp":1626960600,"date":"2021-07-22","index":11803,"close":37.96,"high":38.4,"low":37.68,"open":38.36,"volume":52715600},{"timestamp":1627047000,"date":"2021-07-23","index":11804,"close":37.7,"high":38.27,"low":37.56,"open":38.2,"volume":48659400},{"timestamp":1627306200,"date":"2021-07-26","index":11805,"close":38.13,"high":38.24,"low":37.66,"open":37.66,"volume":32258000},{"timestamp":1627392600,"date":"2021-07-27","index":11806,"close":37.98,"high":38.24,"low":37.46,"open":37.72,"volume":39121400},{"timestamp":1627479000,"date":"2021-07-28","index":11807,"close":38.13,"high":38.5,"low":37.75,"open":38.19,"volume":43331100}]},{"date":"2021-04-15","estimated":0.66,"reported":0.86,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11724,"close":38.99,"high":39.46,"low":38.63,"open":38.63,"volume":56705900},{"timestamp":1617197400,"date":"2021-03-31","index":11725,"close":38.69,"high":38.99,"low":38.46,"open":38.62,"volume":49270000},{"timestamp":1617283800,"date":"2021-04-01","index":11726,"close":39.49,"high":39.52,"low":38.72,"open":38.83,"volume":65587000},{"timestamp":1617629400,"date":"2021-04-05","index":11727,"close":39.8,"high":40.28,"low":39.6,"open":40,"volume":50328500},{"timestamp":1617715800,"date":"2021-04-06","index":11728,"close":39.69,"high":40.15,"low":39.46,"open":39.53,"volume":42590100},{"timestamp":1617802200,"date":"2021-04-07","index":11729,"close":40.05,"high":40.15,"low":39.59,"open":39.77,"volume":43136400},{"timestamp":1617888600,"date":"2021-04-08","index":11730,"close":39.7,"high":39.85,"low":39.22,"open":39.8,"volume":45285900},{"timestamp":1617975000,"date":"2021-04-09","index":11731,"close":39.99,"high":40.18,"low":39.51,"open":39.91,"volume":45872900},{"timestamp":1618234200,"date":"2021-04-12","index":11732,"close":40.06,"high":40.38,"low":39.85,"open":39.99,"volume":45544600},{"timestamp":1618320600,"date":"2021-04-13","index":11733,"close":39.32,"high":39.82,"low":39.2,"open":39.81,"volume":46770400},{"timestamp":1618407000,"date":"2021-04-14","index":11734,"close":39.88,"high":40.33,"low":38.92,"open":38.98,"volume":52023800}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11735,"close":38.74,"high":39.84,"low":38.05,"open":39.73,"volume":118128900},{"timestamp":1618579800,"date":"2021-04-16","index":11736,"close":39.15,"high":39.42,"low":38.91,"open":39.31,"volume":60633400},{"timestamp":1618839000,"date":"2021-04-19","index":11737,"close":39.17,"high":39.43,"low":39.03,"open":39.39,"volume":42321100},{"timestamp":1618925400,"date":"2021-04-20","index":11738,"close":38.08,"high":39,"low":37.89,"open":39,"volume":50834100},{"timestamp":1619011800,"date":"2021-04-21","index":11739,"close":38.72,"high":38.78,"low":37.41,"open":37.75,"volume":37851800},{"timestamp":1619098200,"date":"2021-04-22","index":11740,"close":38.36,"high":38.77,"low":38.17,"open":38.75,"volume":48093400},{"timestamp":1619184600,"date":"2021-04-23","index":11741,"close":39.18,"high":39.34,"low":38.22,"open":38.32,"volume":48674100},{"timestamp":1619443800,"date":"2021-04-26","index":11742,"close":39.41,"high":39.85,"low":39.28,"open":39.35,"volume":34699800},{"timestamp":1619530200,"date":"2021-04-27","index":11743,"close":39.88,"high":39.92,"low":39.51,"open":39.67,"volume":34304800},{"timestamp":1619616600,"date":"2021-04-28","index":11744,"close":40.03,"high":40.22,"low":39.88,"open":39.93,"volume":34084400},{"timestamp":1619703000,"date":"2021-04-29","index":11745,"close":41.11,"high":41.13,"low":40.46,"open":40.55,"volume":44008700}]},{"date":"2021-01-19","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":11664,"close":30.31,"high":30.39,"low":29.9,"open":30.01,"volume":28716000},{"timestamp":1609770600,"date":"2021-01-04","index":11665,"close":30.03,"high":30.57,"low":29.75,"open":30.46,"volume":51483900},{"timestamp":1609857000,"date":"2021-01-05","index":11666,"close":30.26,"high":30.54,"low":29.91,"open":30.17,"volume":48507000},{"timestamp":1609943400,"date":"2021-01-06","index":11667,"close":32.15,"high":32.62,"low":31.36,"open":31.9,"volume":107002800},{"timestamp":1610029800,"date":"2021-01-07","index":11668,"close":32.86,"high":33.62,"low":32.84,"open":33.31,"volume":74358500},{"timestamp":1610116200,"date":"2021-01-08","index":11669,"close":32.53,"high":33,"low":32.11,"open":32.92,"volume":44641400},{"timestamp":1610375400,"date":"2021-01-11","index":11670,"close":33.07,"high":33.13,"low":31.9,"open":32.09,"volume":51868200},{"timestamp":1610461800,"date":"2021-01-12","index":11671,"close":33.66,"high":33.97,"low":33.2,"open":33.42,"volume":68166200},{"timestamp":1610548200,"date":"2021-01-13","index":11672,"close":33.46,"high":33.68,"low":33.09,"open":33.43,"volume":43172800},{"timestamp":1610634600,"date":"2021-01-14","index":11673,"close":33.99,"high":34.37,"low":33.42,"open":33.48,"volume":48483500},{"timestamp":1610721000,"date":"2021-01-15","index":11674,"close":33.01,"high":33.63,"low":32.7,"open":33.29,"volume":57684300}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":11675,"close":32.77,"high":33.6,"low":32.2,"open":32.5,"volume":78130200},{"timestamp":1611153000,"date":"2021-01-20","index":11676,"close":32.34,"high":32.79,"low":32.16,"open":32.76,"volume":53920000},{"timestamp":1611239400,"date":"2021-01-21","index":11677,"close":31.77,"high":32.48,"low":31.73,"open":32.34,"volume":49626600},{"timestamp":1611325800,"date":"2021-01-22","index":11678,"close":31.55,"high":31.75,"low":31.25,"open":31.36,"volume":45314500},{"timestamp":1611585000,"date":"2021-01-25","index":11679,"close":31.16,"high":31.3,"low":30.57,"open":31.27,"volume":48078400},{"timestamp":1611671400,"date":"2021-01-26","index":11680,"close":30.94,"high":31.43,"low":30.91,"open":31.4,"volume":36373000},{"timestamp":1611757800,"date":"2021-01-27","index":11681,"close":29.83,"high":30.43,"low":29.67,"open":30.31,"volume":63809200},{"timestamp":1611844200,"date":"2021-01-28","index":11682,"close":30.32,"high":30.75,"low":29.92,"open":30.42,"volume":51223300},{"timestamp":1611930600,"date":"2021-01-29","index":11683,"close":29.65,"high":30.5,"low":29.59,"open":30.4,"volume":64019100},{"timestamp":1612189800,"date":"2021-02-01","index":11684,"close":29.96,"high":30.04,"low":29.57,"open":29.87,"volume":40985300},{"timestamp":1612276200,"date":"2021-02-02","index":11685,"close":31.03,"high":31.2,"low":30.54,"open":30.58,"volume":53527000}]},{"date":"2020-10-14","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11599,"close":23.77,"high":23.99,"low":23.53,"open":23.98,"volume":45695200},{"timestamp":1601472600,"date":"2020-09-30","index":11600,"close":24.09,"high":24.32,"low":23.77,"open":23.78,"volume":56226100},{"timestamp":1601559000,"date":"2020-10-01","index":11601,"close":24.1,"high":24.41,"low":23.86,"open":24.27,"volume":44782200},{"timestamp":1601645400,"date":"2020-10-02","index":11602,"close":24.21,"high":24.43,"low":23.57,"open":23.64,"volume":51682100},{"timestamp":1601904600,"date":"2020-10-05","index":11603,"close":24.62,"high":24.71,"low":24.38,"open":24.52,"volume":44396800},{"timestamp":1601991000,"date":"2020-10-06","index":11604,"close":24.37,"high":25.19,"low":24.28,"open":24.92,"volume":67541100},{"timestamp":1602077400,"date":"2020-10-07","index":11605,"close":24.88,"high":25.11,"low":24.6,"open":24.63,"volume":47648000},{"timestamp":1602163800,"date":"2020-10-08","index":11606,"close":25.24,"high":25.3,"low":24.81,"open":24.95,"volume":52080600},{"timestamp":1602250200,"date":"2020-10-09","index":11607,"close":25.36,"high":25.49,"low":25.04,"open":25.34,"volume":44511500},{"timestamp":1602509400,"date":"2020-10-12","index":11608,"close":25.68,"high":25.83,"low":25.24,"open":25.3,"volume":48362900},{"timestamp":1602595800,"date":"2020-10-13","index":11609,"close":24.95,"high":25.68,"low":24.84,"open":25.64,"volume":61186900}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11610,"close":23.62,"high":24.59,"low":23.59,"open":24.35,"volume":127409500},{"timestamp":1602768600,"date":"2020-10-15","index":11611,"close":24.15,"high":24.2,"low":23.48,"open":23.59,"volume":66832400},{"timestamp":1602855000,"date":"2020-10-16","index":11612,"close":24.24,"high":24.35,"low":23.94,"open":24.2,"volume":58357700},{"timestamp":1603114200,"date":"2020-10-19","index":11613,"close":23.72,"high":24.32,"low":23.69,"open":24.3,"volume":51377900},{"timestamp":1603200600,"date":"2020-10-20","index":11614,"close":24.14,"high":24.48,"low":23.88,"open":23.89,"volume":62476400},{"timestamp":1603287000,"date":"2020-10-21","index":11615,"close":24.05,"high":24.34,"low":24.01,"open":24.22,"volume":41564900},{"timestamp":1603373400,"date":"2020-10-22","index":11616,"close":24.87,"high":24.91,"low":24,"open":24.05,"volume":55402000},{"timestamp":1603459800,"date":"2020-10-23","index":11617,"close":24.9,"high":25.26,"low":24.71,"open":25.24,"volume":51007400},{"timestamp":1603719000,"date":"2020-10-26","index":11618,"close":24.54,"high":24.58,"low":24.15,"open":24.47,"volume":59450200},{"timestamp":1603805400,"date":"2020-10-27","index":11619,"close":23.85,"high":24.39,"low":23.81,"open":24.29,"volume":55009300},{"timestamp":1603891800,"date":"2020-10-28","index":11620,"close":23.47,"high":23.66,"low":23.12,"open":23.41,"volume":81942500}]},{"date":"2020-07-16","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11536,"close":23.75,"high":23.91,"low":23.1,"open":23.2,"volume":61716200},{"timestamp":1593610200,"date":"2020-07-01","index":11537,"close":23.26,"high":24.07,"low":23.23,"open":24.03,"volume":57379900},{"timestamp":1593696600,"date":"2020-07-02","index":11538,"close":23.29,"high":23.99,"low":23.22,"open":23.84,"volume":56000200},{"timestamp":1594042200,"date":"2020-07-06","index":11539,"close":23.66,"high":24.08,"low":23.46,"open":23.82,"volume":59589000},{"timestamp":1594128600,"date":"2020-07-07","index":11540,"close":23.01,"high":23.39,"low":22.9,"open":23.38,"volume":60645800},{"timestamp":1594215000,"date":"2020-07-08","index":11541,"close":23.1,"high":23.19,"low":22.7,"open":23.03,"volume":52922600},{"timestamp":1594301400,"date":"2020-07-09","index":11542,"close":22.77,"high":23.16,"low":22.39,"open":22.94,"volume":79385900},{"timestamp":1594387800,"date":"2020-07-10","index":11543,"close":24.02,"high":24.05,"low":22.68,"open":22.71,"volume":81142900},{"timestamp":1594647000,"date":"2020-07-13","index":11544,"close":24.19,"high":24.51,"low":23.86,"open":24.37,"volume":73598100},{"timestamp":1594733400,"date":"2020-07-14","index":11545,"close":24.14,"high":24.15,"low":23.45,"open":23.89,"volume":67423100},{"timestamp":1594819800,"date":"2020-07-15","index":11546,"close":24.6,"high":24.87,"low":24.28,"open":24.76,"volume":57384400}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11547,"close":23.93,"high":24.22,"low":23.54,"open":23.75,"volume":78067100},{"timestamp":1594992600,"date":"2020-07-17","index":11548,"close":23.22,"high":23.98,"low":23.2,"open":23.88,"volume":66659100},{"timestamp":1595251800,"date":"2020-07-20","index":11549,"close":23.58,"high":23.7,"low":23.11,"open":23.19,"volume":61114000},{"timestamp":1595338200,"date":"2020-07-21","index":11550,"close":24.42,"high":24.48,"low":23.69,"open":23.71,"volume":75499300},{"timestamp":1595424600,"date":"2020-07-22","index":11551,"close":24.31,"high":24.33,"low":23.97,"open":24.24,"volume":52193700},{"timestamp":1595511000,"date":"2020-07-23","index":11552,"close":24.54,"high":24.64,"low":24.11,"open":24.52,"volume":61047600},{"timestamp":1595597400,"date":"2020-07-24","index":11553,"close":24.35,"high":24.83,"low":24.27,"open":24.56,"volume":50217600},{"timestamp":1595856600,"date":"2020-07-27","index":11554,"close":24.14,"high":24.27,"low":23.88,"open":24.22,"volume":54721300},{"timestamp":1595943000,"date":"2020-07-28","index":11555,"close":24.36,"high":24.56,"low":24.08,"open":24.13,"volume":48406500},{"timestamp":1596029400,"date":"2020-07-29","index":11556,"close":25.27,"high":25.29,"low":24.19,"open":24.36,"volume":71393500},{"timestamp":1596115800,"date":"2020-07-30","index":11557,"close":24.84,"high":24.95,"low":24.35,"open":24.72,"volume":61755900}]},{"date":"2020-04-15","estimated":0.46,"reported":0.37,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":11472,"close":22.04,"high":22.35,"low":21.27,"open":21.65,"volume":80449100},{"timestamp":1585661400,"date":"2020-03-31","index":11473,"close":21.23,"high":22.49,"low":20.96,"open":21.82,"volume":95213700},{"timestamp":1585747800,"date":"2020-04-01","index":11474,"close":19.77,"high":20.35,"low":19.51,"open":19.93,"volume":83961300},{"timestamp":1585834200,"date":"2020-04-02","index":11475,"close":20.57,"high":20.79,"low":19.59,"open":19.65,"volume":70007400},{"timestamp":1585920600,"date":"2020-04-03","index":11476,"close":20.03,"high":20.74,"low":19.68,"open":20.4,"volume":68293500},{"timestamp":1586179800,"date":"2020-04-06","index":11477,"close":21.39,"high":21.6,"low":20.81,"open":21.03,"volume":97766200},{"timestamp":1586266200,"date":"2020-04-07","index":11478,"close":22.14,"high":22.88,"low":21.85,"open":22.8,"volume":94560300},{"timestamp":1586352600,"date":"2020-04-08","index":11479,"close":23.45,"high":23.6,"low":22.41,"open":22.41,"volume":81212300},{"timestamp":1586439000,"date":"2020-04-09","index":11480,"close":24.86,"high":25.32,"low":24.05,"open":24.07,"volume":125275700},{"timestamp":1586784600,"date":"2020-04-13","index":11481,"close":23.92,"high":24.85,"low":23.78,"open":24.78,"volume":83164700},{"timestamp":1586871000,"date":"2020-04-14","index":11482,"close":23.73,"high":24.65,"low":23.1,"open":24.5,"volume":88991100}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":11483,"close":22.19,"high":22.65,"low":21.91,"open":22.16,"volume":99082200},{"timestamp":1587043800,"date":"2020-04-16","index":11484,"close":21.42,"high":22.21,"low":21.09,"open":22.15,"volume":89213300},{"timestamp":1587130200,"date":"2020-04-17","index":11485,"close":23.28,"high":23.4,"low":22.31,"open":22.34,"volume":92800300},{"timestamp":1587389400,"date":"2020-04-20","index":11486,"close":22.5,"high":23.13,"low":22.18,"open":22.57,"volume":74446300},{"timestamp":1587475800,"date":"2020-04-21","index":11487,"close":21.64,"high":22.37,"low":21.5,"open":21.9,"volume":78871300},{"timestamp":1587562200,"date":"2020-04-22","index":11488,"close":21.8,"high":22.23,"low":21.75,"open":22.16,"volume":49669500},{"timestamp":1587648600,"date":"2020-04-23","index":11489,"close":21.87,"high":22.39,"low":21.85,"open":21.96,"volume":50614800},{"timestamp":1587735000,"date":"2020-04-24","index":11490,"close":22.18,"high":22.3,"low":21.67,"open":22.11,"volume":47633500},{"timestamp":1587994200,"date":"2020-04-27","index":11491,"close":23.47,"high":23.65,"low":22.45,"open":22.52,"volume":66916700},{"timestamp":1588080600,"date":"2020-04-28","index":11492,"close":23.89,"high":24.81,"low":23.85,"open":24.45,"volume":65504900},{"timestamp":1588167000,"date":"2020-04-29","index":11493,"close":24.78,"high":25.11,"low":24.51,"open":24.91,"volume":73493900}]},{"date":"2020-01-15","estimated":0.68,"reported":0.75,"pre":[{"timestamp":1577716200,"date":"2019-12-30","index":11410,"close":35.15,"high":35.65,"low":35.09,"open":35.57,"volume":30705100},{"timestamp":1577802600,"date":"2019-12-31","index":11411,"close":35.22,"high":35.26,"low":34.97,"open":35.03,"volume":29630100},{"timestamp":1577975400,"date":"2020-01-02","index":11412,"close":35.64,"high":35.66,"low":35.29,"open":35.35,"volume":37614200},{"timestamp":1578061800,"date":"2020-01-03","index":11413,"close":34.9,"high":35.15,"low":34.76,"open":34.98,"volume":50357900},{"timestamp":1578321000,"date":"2020-01-06","index":11414,"close":34.85,"high":34.9,"low":34.37,"open":34.41,"volume":42185000},{"timestamp":1578407400,"date":"2020-01-07","index":11415,"close":34.62,"high":34.92,"low":34.53,"open":34.7,"volume":34149000},{"timestamp":1578493800,"date":"2020-01-08","index":11416,"close":34.97,"high":35.19,"low":34.55,"open":34.57,"volume":45311600},{"timestamp":1578580200,"date":"2020-01-09","index":11417,"close":35.03,"high":35.33,"low":34.94,"open":35.3,"volume":39861600},{"timestamp":1578666600,"date":"2020-01-10","index":11418,"close":34.74,"high":35.07,"low":34.66,"open":35,"volume":39730400},{"timestamp":1578925800,"date":"2020-01-13","index":11419,"close":35.06,"high":35.07,"low":34.66,"open":34.84,"volume":37956100},{"timestamp":1579012200,"date":"2020-01-14","index":11420,"close":35.32,"high":35.67,"low":35.11,"open":35.3,"volume":66719300}],"post":[{"timestamp":1579098600,"date":"2020-01-15","index":11421,"close":34.67,"high":34.79,"low":34.34,"open":34.77,"volume":74745500},{"timestamp":1579185000,"date":"2020-01-16","index":11422,"close":34.72,"high":34.99,"low":34.6,"open":34.9,"volume":50368500},{"timestamp":1579271400,"date":"2020-01-17","index":11423,"close":34.71,"high":34.95,"low":34.6,"open":34.92,"volume":54156100},{"timestamp":1579617000,"date":"2020-01-21","index":11424,"close":34.26,"high":34.52,"low":34.22,"open":34.42,"volume":50811000},{"timestamp":1579703400,"date":"2020-01-22","index":11425,"close":34.36,"high":34.45,"low":34.23,"open":34.37,"volume":38879700},{"timestamp":1579789800,"date":"2020-01-23","index":11426,"close":34.12,"high":34.26,"low":33.73,"open":34.09,"volume":45717100},{"timestamp":1579876200,"date":"2020-01-24","index":11427,"close":33.54,"high":34.14,"low":33.27,"open":34.12,"volume":47797200},{"timestamp":1580135400,"date":"2020-01-27","index":11428,"close":32.85,"high":33.13,"low":32.47,"open":32.57,"volume":57096200},{"timestamp":1580221800,"date":"2020-01-28","index":11429,"close":33.24,"high":33.49,"low":32.95,"open":33.02,"volume":38834600},{"timestamp":1580308200,"date":"2020-01-29","index":11430,"close":33.01,"high":33.44,"low":32.98,"open":33.33,"volume":37414700},{"timestamp":1580394600,"date":"2020-01-30","index":11431,"close":33.48,"high":33.52,"low":32.67,"open":32.7,"volume":50542800}]},{"date":"2019-10-16","estimated":0.51,"reported":0.56,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11348,"close":28.44,"high":29.51,"low":28.41,"open":29.44,"volume":49434400},{"timestamp":1570023000,"date":"2019-10-02","index":11349,"close":27.84,"high":28.3,"low":27.81,"open":28.2,"volume":52293100},{"timestamp":1570109400,"date":"2019-10-03","index":11350,"close":27.81,"high":27.88,"low":27.16,"open":27.76,"volume":53015800},{"timestamp":1570195800,"date":"2019-10-04","index":11351,"close":28.37,"high":28.4,"low":27.84,"open":27.85,"volume":42641800},{"timestamp":1570455000,"date":"2019-10-07","index":11352,"close":28.31,"high":28.62,"low":28.18,"open":28.33,"volume":36742400},{"timestamp":1570541400,"date":"2019-10-08","index":11353,"close":27.63,"high":27.92,"low":27.46,"open":27.87,"volume":58201100},{"timestamp":1570627800,"date":"2019-10-09","index":11354,"close":27.89,"high":28.07,"low":27.75,"open":27.83,"volume":37511400},{"timestamp":1570714200,"date":"2019-10-10","index":11355,"close":28.45,"high":28.75,"low":28.04,"open":28.04,"volume":48239300},{"timestamp":1570800600,"date":"2019-10-11","index":11356,"close":28.91,"high":29.34,"low":28.86,"open":28.99,"volume":70008600},{"timestamp":1571059800,"date":"2019-10-14","index":11357,"close":29.14,"high":29.16,"low":28.73,"open":28.74,"volume":36040100},{"timestamp":1571146200,"date":"2019-10-15","index":11358,"close":29.73,"high":30.24,"low":29.11,"open":29.34,"volume":78656000}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11359,"close":30.17,"high":30.72,"low":30.15,"open":30.37,"volume":87131700},{"timestamp":1571319000,"date":"2019-10-17","index":11360,"close":30.26,"high":30.54,"low":30,"open":30.3,"volume":55575900},{"timestamp":1571405400,"date":"2019-10-18","index":11361,"close":30.35,"high":30.49,"low":30.1,"open":30.13,"volume":48872900},{"timestamp":1571664600,"date":"2019-10-21","index":11362,"close":31.02,"high":31.15,"low":30.63,"open":30.67,"volume":61087400},{"timestamp":1571751000,"date":"2019-10-22","index":11363,"close":31.2,"high":31.37,"low":30.75,"open":30.97,"volume":58662100},{"timestamp":1571837400,"date":"2019-10-23","index":11364,"close":31.42,"high":31.44,"low":31.09,"open":31.13,"volume":47771200},{"timestamp":1571923800,"date":"2019-10-24","index":11365,"close":31.36,"high":31.52,"low":31.2,"open":31.45,"volume":39491000},{"timestamp":1572010200,"date":"2019-10-25","index":11366,"close":31.72,"high":31.85,"low":31.34,"open":31.36,"volume":43702000},{"timestamp":1572269400,"date":"2019-10-28","index":11367,"close":31.84,"high":32.23,"low":31.74,"open":31.97,"volume":58790300},{"timestamp":1572355800,"date":"2019-10-29","index":11368,"close":32.07,"high":32.14,"low":31.81,"open":31.94,"volume":48266600},{"timestamp":1572442200,"date":"2019-10-30","index":11369,"close":31.62,"high":32.01,"low":31.53,"open":32.01,"volume":45262400}]}]
+[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":0.77,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":0.8,"reported":0.83,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":12541,"close":39.77,"high":40.06,"low":39.32,"open":39.74,"volume":52028200},{"timestamp":1719840600,"date":"2024-07-01","index":12542,"close":40.01,"high":40.34,"low":39.67,"open":39.91,"volume":26770500},{"timestamp":1719927000,"date":"2024-07-02","index":12543,"close":40.93,"high":40.96,"low":39.96,"open":40,"volume":35626100},{"timestamp":1720013400,"date":"2024-07-03","index":12544,"close":40.9,"high":41.2,"low":40.75,"open":41.02,"volume":17100700},{"timestamp":1720186200,"date":"2024-07-05","index":12545,"close":40.41,"high":40.96,"low":40.29,"open":40.93,"volume":23489000},{"timestamp":1720445400,"date":"2024-07-08","index":12546,"close":40.62,"high":41.04,"low":40.43,"open":40.6,"volume":26728500},{"timestamp":1720531800,"date":"2024-07-09","index":12547,"close":41.42,"high":41.83,"low":40.6,"open":40.76,"volume":34697200},{"timestamp":1720618200,"date":"2024-07-10","index":12548,"close":41.74,"high":41.76,"low":41.07,"open":41.28,"volume":25333400},{"timestamp":1720704600,"date":"2024-07-11","index":12549,"close":41.81,"high":41.9,"low":41.39,"open":41.77,"volume":33824600},{"timestamp":1720791000,"date":"2024-07-12","index":12550,"close":41.59,"high":41.92,"low":41.09,"open":41.49,"volume":31856600},{"timestamp":1721050200,"date":"2024-07-15","index":12551,"close":41.89,"high":42.23,"low":41.7,"open":41.85,"volume":36648100}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":12552,"close":44.13,"high":44.4,"low":42.22,"open":42.52,"volume":75953300},{"timestamp":1721223000,"date":"2024-07-17","index":12553,"close":43.98,"high":44.44,"low":43.65,"open":43.65,"volume":65713600},{"timestamp":1721309400,"date":"2024-07-18","index":12554,"close":43.01,"high":44.24,"low":42.93,"open":43.62,"volume":48549200},{"timestamp":1721395800,"date":"2024-07-19","index":12555,"close":42.9,"high":43.56,"low":42.69,"open":42.86,"volume":43903000},{"timestamp":1721655000,"date":"2024-07-22","index":12556,"close":42.3,"high":42.87,"low":41.96,"open":42.64,"volume":42838300},{"timestamp":1721741400,"date":"2024-07-23","index":12557,"close":42.41,"high":42.78,"low":42.15,"open":42.22,"volume":36705100},{"timestamp":1721827800,"date":"2024-07-24","index":12558,"close":42.19,"high":42.75,"low":42.07,"open":42.28,"volume":36567200},{"timestamp":1721914200,"date":"2024-07-25","index":12559,"close":41.68,"high":42.3,"low":41.66,"open":42.02,"volume":41593900},{"timestamp":1722000600,"date":"2024-07-26","index":12560,"close":41.67,"high":41.96,"low":41.41,"open":41.58,"volume":52049300},{"timestamp":1722259800,"date":"2024-07-29","index":12561,"close":41.09,"high":41.88,"low":40.98,"open":41.78,"volume":37133100},{"timestamp":1722346200,"date":"2024-07-30","index":12562,"close":41.28,"high":41.89,"low":40.81,"open":41.05,"volume":44163200}]},{"date":"2024-04-16","estimated":0.76,"reported":0.83,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12479,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12480,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12481,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12482,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12483,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12484,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12485,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12486,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12487,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12488,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12489,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12490,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12491,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12492,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12493,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12494,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12495,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12496,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12497,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12498,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12499,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12500,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800}]},{"date":"2024-01-12","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12415,"close":33.84,"high":33.95,"low":33.66,"open":33.8,"volume":24498600},{"timestamp":1703773800,"date":"2023-12-28","index":12416,"close":33.88,"high":33.97,"low":33.77,"open":33.82,"volume":21799600},{"timestamp":1703860200,"date":"2023-12-29","index":12417,"close":33.67,"high":33.99,"low":33.55,"open":33.94,"volume":28037800},{"timestamp":1704205800,"date":"2024-01-02","index":12418,"close":33.9,"high":34.07,"low":33.27,"open":33.39,"volume":36668600},{"timestamp":1704292200,"date":"2024-01-03","index":12419,"close":33.53,"high":33.77,"low":33.24,"open":33.65,"volume":45988700},{"timestamp":1704378600,"date":"2024-01-04","index":12420,"close":33.8,"high":34.31,"low":33.54,"open":33.57,"volume":39834600},{"timestamp":1704465000,"date":"2024-01-05","index":12421,"close":34.43,"high":34.69,"low":33.71,"open":33.8,"volume":49228900},{"timestamp":1704724200,"date":"2024-01-08","index":12422,"close":34.16,"high":34.3,"low":33.64,"open":34.3,"volume":40253900},{"timestamp":1704810600,"date":"2024-01-09","index":12423,"close":33.63,"high":33.84,"low":33.51,"open":33.82,"volume":39268800},{"timestamp":1704897000,"date":"2024-01-10","index":12424,"close":33.6,"high":33.63,"low":33.24,"open":33.5,"volume":34904000},{"timestamp":1704983400,"date":"2024-01-11","index":12425,"close":33.15,"high":33.5,"low":32.78,"open":33.36,"volume":48790600}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12426,"close":32.8,"high":33.19,"low":31.96,"open":32.25,"volume":74320300},{"timestamp":1705415400,"date":"2024-01-16","index":12427,"close":32.12,"high":32.51,"low":31.82,"open":32.41,"volume":58420800},{"timestamp":1705501800,"date":"2024-01-17","index":12428,"close":31.8,"high":31.99,"low":31.27,"open":31.72,"volume":48811300},{"timestamp":1705588200,"date":"2024-01-18","index":12429,"close":31.73,"high":31.77,"low":31.4,"open":31.75,"volume":35484400},{"timestamp":1705674600,"date":"2024-01-19","index":12430,"close":32.22,"high":32.23,"low":31.57,"open":31.8,"volume":49331400},{"timestamp":1705933800,"date":"2024-01-22","index":12431,"close":32.55,"high":32.99,"low":32.32,"open":32.36,"volume":43903400},{"timestamp":1706020200,"date":"2024-01-23","index":12432,"close":32.77,"high":32.82,"low":32.39,"open":32.54,"volume":30003400},{"timestamp":1706106600,"date":"2024-01-24","index":12433,"close":32.98,"high":33.34,"low":32.91,"open":33.03,"volume":36403900},{"timestamp":1706193000,"date":"2024-01-25","index":12434,"close":33.39,"high":33.45,"low":32.83,"open":33.21,"volume":46204000},{"timestamp":1706279400,"date":"2024-01-26","index":12435,"close":33.43,"high":33.67,"low":33.32,"open":33.4,"volume":30839800},{"timestamp":1706538600,"date":"2024-01-29","index":12436,"close":33.61,"high":33.65,"low":33.24,"open":33.4,"volume":30269300}]},{"date":"2023-10-17","estimated":0.82,"reported":0.9,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12355,"close":26.7,"high":27.36,"low":26.58,"open":27.27,"volume":50388600},{"timestamp":1696339800,"date":"2023-10-03","index":12356,"close":25.91,"high":26.52,"low":25.82,"open":26.49,"volume":62144500},{"timestamp":1696426200,"date":"2023-10-04","index":12357,"close":25.94,"high":26.01,"low":25.58,"open":25.88,"volume":55696400},{"timestamp":1696512600,"date":"2023-10-05","index":12358,"close":26.06,"high":26.09,"low":25.56,"open":25.78,"volume":49044100},{"timestamp":1696599000,"date":"2023-10-06","index":12359,"close":26.07,"high":26.23,"low":25.47,"open":25.77,"volume":58120700},{"timestamp":1696858200,"date":"2023-10-09","index":12360,"close":26.31,"high":26.36,"low":25.72,"open":25.76,"volume":39953700},{"timestamp":1696944600,"date":"2023-10-10","index":12361,"close":27.01,"high":27.3,"low":26.57,"open":26.61,"volume":51960100},{"timestamp":1697031000,"date":"2023-10-11","index":12362,"close":27.02,"high":27.44,"low":26.9,"open":27.17,"volume":38508200},{"timestamp":1697117400,"date":"2023-10-12","index":12363,"close":26.9,"high":27.08,"low":26.61,"open":26.97,"volume":44249800},{"timestamp":1697203800,"date":"2023-10-13","index":12364,"close":26.76,"high":27.72,"low":26.52,"open":27.43,"volume":55089700},{"timestamp":1697463000,"date":"2023-10-16","index":12365,"close":26.99,"high":27.18,"low":26.77,"open":27.16,"volume":56817500}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12366,"close":27.62,"high":27.87,"low":26.72,"open":27.05,"volume":95344200},{"timestamp":1697635800,"date":"2023-10-18","index":12367,"close":27.31,"high":28.04,"low":27.21,"open":27.54,"volume":68371100},{"timestamp":1697722200,"date":"2023-10-19","index":12368,"close":26.96,"high":27.78,"low":26.88,"open":27.25,"volume":58611000},{"timestamp":1697808600,"date":"2023-10-20","index":12369,"close":26.31,"high":26.94,"low":26.24,"open":26.8,"volume":62029800},{"timestamp":1698067800,"date":"2023-10-23","index":12370,"close":25.57,"high":26.21,"low":25.52,"open":26.13,"volume":59857200},{"timestamp":1698154200,"date":"2023-10-24","index":12371,"close":25.47,"high":25.87,"low":25.4,"open":25.74,"volume":55975700},{"timestamp":1698240600,"date":"2023-10-25","index":12372,"close":25.55,"high":25.65,"low":25.18,"open":25.38,"volume":45522400},{"timestamp":1698327000,"date":"2023-10-26","index":12373,"close":26.12,"high":26.36,"low":25.44,"open":25.49,"volume":60921000},{"timestamp":1698413400,"date":"2023-10-27","index":12374,"close":25.17,"high":26.07,"low":24.96,"open":26.07,"volume":64709300},{"timestamp":1698672600,"date":"2023-10-30","index":12375,"close":25.69,"high":25.78,"low":25.28,"open":25.32,"volume":41891900},{"timestamp":1698759000,"date":"2023-10-31","index":12376,"close":26.34,"high":26.38,"low":25.72,"open":25.74,"volume":50106700}]},{"date":"2023-07-18","estimated":0.84,"reported":0.88,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":12291,"close":28.69,"high":29.11,"low":28.67,"open":28.94,"volume":50370700},{"timestamp":1688391000,"date":"2023-07-03","index":12292,"close":29.2,"high":29.35,"low":28.65,"open":28.7,"volume":30995800},{"timestamp":1688563800,"date":"2023-07-05","index":12293,"close":29.08,"high":29.42,"low":28.95,"open":29.14,"volume":37492000},{"timestamp":1688650200,"date":"2023-07-06","index":12294,"close":28.28,"high":28.82,"low":28.1,"open":28.8,"volume":52098000},{"timestamp":1688736600,"date":"2023-07-07","index":12295,"close":28.53,"high":28.82,"low":28.29,"open":28.3,"volume":34231500},{"timestamp":1688995800,"date":"2023-07-10","index":12296,"close":28.66,"high":28.85,"low":28.47,"open":28.59,"volume":36086000},{"timestamp":1689082200,"date":"2023-07-11","index":12297,"close":29.02,"high":29.08,"low":28.42,"open":28.66,"volume":40978700},{"timestamp":1689168600,"date":"2023-07-12","index":12298,"close":29.36,"high":29.89,"low":29.27,"open":29.51,"volume":41855500},{"timestamp":1689255000,"date":"2023-07-13","index":12299,"close":29.67,"high":29.87,"low":29.41,"open":29.52,"volume":39589000},{"timestamp":1689341400,"date":"2023-07-14","index":12300,"close":29.11,"high":30.1,"low":29.05,"open":30,"volume":58660500},{"timestamp":1689600600,"date":"2023-07-17","index":12301,"close":29.4,"high":29.56,"low":29.12,"open":29.15,"volume":49477200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":12302,"close":30.7,"high":30.86,"low":29.92,"open":30,"volume":98253800},{"timestamp":1689773400,"date":"2023-07-19","index":12303,"close":31.53,"high":31.7,"low":30.69,"open":30.89,"volume":70619800},{"timestamp":1689859800,"date":"2023-07-20","index":12304,"close":31.69,"high":31.8,"low":31.26,"open":31.33,"volume":42128800},{"timestamp":1689946200,"date":"2023-07-21","index":12305,"close":31.98,"high":32.11,"low":31.42,"open":31.87,"volume":70813600},{"timestamp":1690205400,"date":"2023-07-24","index":12306,"close":32.65,"high":32.85,"low":31.98,"open":32,"volume":64548600},{"timestamp":1690291800,"date":"2023-07-25","index":12307,"close":32.15,"high":32.79,"low":32.07,"open":32.76,"volume":51208800},{"timestamp":1690378200,"date":"2023-07-26","index":12308,"close":32.41,"high":32.54,"low":32.15,"open":32.24,"volume":41814600},{"timestamp":1690464600,"date":"2023-07-27","index":12309,"close":31.95,"high":32.74,"low":31.82,"open":32.43,"volume":45529500},{"timestamp":1690551000,"date":"2023-07-28","index":12310,"close":31.9,"high":32.16,"low":31.71,"open":32.15,"volume":33296500},{"timestamp":1690810200,"date":"2023-07-31","index":12311,"close":32,"high":32.25,"low":31.78,"open":31.9,"volume":29093400},{"timestamp":1690896600,"date":"2023-08-01","index":12312,"close":31.62,"high":31.94,"low":31.42,"open":31.84,"volume":32712000}]},{"date":"2023-04-18","estimated":0.82,"reported":0.94,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12229,"close":28.6,"high":28.68,"low":28.26,"open":28.62,"volume":56482100},{"timestamp":1680528600,"date":"2023-04-03","index":12230,"close":28.59,"high":28.98,"low":28.33,"open":28.64,"volume":51996800},{"timestamp":1680615000,"date":"2023-04-04","index":12231,"close":27.98,"high":28.65,"low":27.66,"open":28.55,"volume":56233300},{"timestamp":1680701400,"date":"2023-04-05","index":12232,"close":27.64,"high":27.91,"low":27.46,"open":27.66,"volume":47799400},{"timestamp":1680787800,"date":"2023-04-06","index":12233,"close":27.84,"high":28.01,"low":27.62,"open":27.72,"volume":41216600},{"timestamp":1681133400,"date":"2023-04-10","index":12234,"close":27.94,"high":28.1,"low":27.65,"open":27.67,"volume":40572700},{"timestamp":1681219800,"date":"2023-04-11","index":12235,"close":28.71,"high":28.75,"low":27.96,"open":28.02,"volume":58761200},{"timestamp":1681306200,"date":"2023-04-12","index":12236,"close":28.48,"high":29.01,"low":28.37,"open":28.68,"volume":44313300},{"timestamp":1681392600,"date":"2023-04-13","index":12237,"close":28.56,"high":28.64,"low":28.24,"open":28.56,"volume":52261400},{"timestamp":1681479000,"date":"2023-04-14","index":12238,"close":29.52,"high":29.87,"low":29.25,"open":29.3,"volume":81110800},{"timestamp":1681738200,"date":"2023-04-17","index":12239,"close":30.37,"high":30.41,"low":29.4,"open":29.77,"volume":83704400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12240,"close":30.56,"high":30.93,"low":29.8,"open":30.8,"volume":114498800},{"timestamp":1681911000,"date":"2023-04-19","index":12241,"close":30.06,"high":30.2,"low":29.79,"open":30.13,"volume":65594200},{"timestamp":1681997400,"date":"2023-04-20","index":12242,"close":29.9,"high":30.23,"low":29.77,"open":29.84,"volume":43193800},{"timestamp":1682083800,"date":"2023-04-21","index":12243,"close":29.87,"high":29.98,"low":29.41,"open":29.75,"volume":44759000},{"timestamp":1682343000,"date":"2023-04-24","index":12244,"close":29.76,"high":29.9,"low":29.59,"open":29.79,"volume":28020300},{"timestamp":1682429400,"date":"2023-04-25","index":12245,"close":28.84,"high":29.53,"low":28.82,"open":29.45,"volume":49718800},{"timestamp":1682515800,"date":"2023-04-26","index":12246,"close":28.44,"high":28.94,"low":28.3,"open":28.76,"volume":45848400},{"timestamp":1682602200,"date":"2023-04-27","index":12247,"close":28.89,"high":29.08,"low":28.52,"open":28.52,"volume":33060100},{"timestamp":1682688600,"date":"2023-04-28","index":12248,"close":29.28,"high":29.43,"low":28.51,"open":28.53,"volume":45532800},{"timestamp":1682947800,"date":"2023-05-01","index":12249,"close":29.04,"high":29.54,"low":29,"open":29.5,"volume":34076800},{"timestamp":1683034200,"date":"2023-05-02","index":12250,"close":28.16,"high":28.86,"low":27.71,"open":28.85,"volume":70797700}]},{"date":"2023-01-13","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12165,"close":32.77,"high":32.97,"low":32.53,"open":32.57,"volume":30541000},{"timestamp":1672324200,"date":"2022-12-29","index":12166,"close":33.14,"high":33.16,"low":32.75,"open":32.89,"volume":22252900},{"timestamp":1672410600,"date":"2022-12-30","index":12167,"close":33.12,"high":33.3,"low":32.86,"open":33.1,"volume":28198900},{"timestamp":1672756200,"date":"2023-01-03","index":12168,"close":33.51,"high":34.09,"low":33.21,"open":33.23,"volume":35221500},{"timestamp":1672842600,"date":"2023-01-04","index":12169,"close":34.14,"high":34.82,"low":33.83,"open":33.9,"volume":41998500},{"timestamp":1672929000,"date":"2023-01-05","index":12170,"close":34.07,"high":34.14,"low":33.58,"open":33.92,"volume":34177000},{"timestamp":1673015400,"date":"2023-01-06","index":12171,"close":34.41,"high":34.58,"low":33.54,"open":34.09,"volume":34068700},{"timestamp":1673274600,"date":"2023-01-09","index":12172,"close":33.89,"high":34.76,"low":33.71,"open":34.75,"volume":43818800},{"timestamp":1673361000,"date":"2023-01-10","index":12173,"close":34.12,"high":34.27,"low":33.64,"open":33.74,"volume":35096000},{"timestamp":1673447400,"date":"2023-01-11","index":12174,"close":34.38,"high":34.44,"low":34,"open":34.12,"volume":36783700},{"timestamp":1673533800,"date":"2023-01-12","index":12175,"close":34.47,"high":34.87,"low":34.36,"open":34.6,"volume":44230400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12176,"close":35.23,"high":35.39,"low":33.09,"open":34.2,"volume":89667800},{"timestamp":1673965800,"date":"2023-01-17","index":12177,"close":34.52,"high":34.83,"low":34.15,"open":34.69,"volume":56458400},{"timestamp":1674052200,"date":"2023-01-18","index":12178,"close":33.72,"high":34.34,"low":33.51,"open":34.33,"volume":54517800},{"timestamp":1674138600,"date":"2023-01-19","index":12179,"close":33.23,"high":33.55,"low":32.89,"open":33.28,"volume":42707100},{"timestamp":1674225000,"date":"2023-01-20","index":12180,"close":33.85,"high":33.89,"low":33.09,"open":33.3,"volume":45004400},{"timestamp":1674484200,"date":"2023-01-23","index":12181,"close":34.32,"high":34.51,"low":33.75,"open":33.81,"volume":33683300},{"timestamp":1674570600,"date":"2023-01-24","index":12182,"close":34.57,"high":34.79,"low":33.95,"open":34.22,"volume":26716700},{"timestamp":1674657000,"date":"2023-01-25","index":12183,"close":34.87,"high":34.96,"low":34.25,"open":34.3,"volume":28859700},{"timestamp":1674743400,"date":"2023-01-26","index":12184,"close":35.34,"high":35.35,"low":34.79,"open":35.05,"volume":30035500},{"timestamp":1674829800,"date":"2023-01-27","index":12185,"close":35.45,"high":35.78,"low":35.27,"open":35.44,"volume":29964900},{"timestamp":1675089000,"date":"2023-01-30","index":12186,"close":35.3,"high":35.56,"low":35.18,"open":35.21,"volume":27353500}]},{"date":"2022-10-17","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":12104,"close":30.2,"high":31.19,"low":30.17,"open":30.76,"volume":42294100},{"timestamp":1664803800,"date":"2022-10-03","index":12105,"close":31.09,"high":31.28,"low":30.2,"open":30.59,"volume":34591700},{"timestamp":1664890200,"date":"2022-10-04","index":12106,"close":32.38,"high":32.52,"low":31.66,"open":31.72,"volume":39758700},{"timestamp":1664976600,"date":"2022-10-05","index":12107,"close":31.92,"high":32.03,"low":31.45,"open":31.54,"volume":35791100},{"timestamp":1665063000,"date":"2022-10-06","index":12108,"close":31.46,"high":31.88,"low":31.36,"open":31.6,"volume":40891900},{"timestamp":1665149400,"date":"2022-10-07","index":12109,"close":30.75,"high":31.24,"low":30.53,"open":31.17,"volume":52304600},{"timestamp":1665408600,"date":"2022-10-10","index":12110,"close":30.66,"high":31.05,"low":30.35,"open":30.9,"volume":37669100},{"timestamp":1665495000,"date":"2022-10-11","index":12111,"close":29.77,"high":30.47,"low":29.57,"open":30.37,"volume":58124000},{"timestamp":1665581400,"date":"2022-10-12","index":12112,"close":29.86,"high":30.31,"low":29.48,"open":29.64,"volume":36137900},{"timestamp":1665667800,"date":"2022-10-13","index":12113,"close":31.69,"high":31.77,"low":29.31,"open":29.41,"volume":67671000},{"timestamp":1665754200,"date":"2022-10-14","index":12114,"close":31.7,"high":32.63,"low":31.57,"open":31.81,"volume":58108500}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":12115,"close":33.62,"high":33.87,"low":32.87,"open":33.36,"volume":88896800},{"timestamp":1666099800,"date":"2022-10-18","index":12116,"close":34.88,"high":35.36,"low":34.28,"open":34.98,"volume":81937900},{"timestamp":1666186200,"date":"2022-10-19","index":12117,"close":33.92,"high":34.83,"low":33.77,"open":34.58,"volume":43139900},{"timestamp":1666272600,"date":"2022-10-20","index":12118,"close":33.7,"high":34.63,"low":33.59,"open":33.98,"volume":39549100},{"timestamp":1666359000,"date":"2022-10-21","index":12119,"close":34.95,"high":35.04,"low":33.56,"open":33.56,"volume":54870300},{"timestamp":1666618200,"date":"2022-10-24","index":12120,"close":35.07,"high":35.26,"low":34.71,"open":35.11,"volume":33765600},{"timestamp":1666704600,"date":"2022-10-25","index":12121,"close":35.39,"high":35.58,"low":34.53,"open":34.74,"volume":37132300},{"timestamp":1666791000,"date":"2022-10-26","index":12122,"close":35.7,"high":36.09,"low":35.35,"open":35.42,"volume":41104600},{"timestamp":1666877400,"date":"2022-10-27","index":12123,"close":35.87,"high":36.37,"low":35.77,"open":36.15,"volume":35261900},{"timestamp":1666963800,"date":"2022-10-28","index":12124,"close":36.18,"high":36.3,"low":35.64,"open":36.04,"volume":31659100},{"timestamp":1667223000,"date":"2022-10-31","index":12125,"close":36.04,"high":36.33,"low":35.81,"open":36,"volume":32565500}]},{"date":"2022-07-18","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12040,"close":31.13,"high":31.55,"low":30.64,"open":31.17,"volume":46312300},{"timestamp":1656682200,"date":"2022-07-01","index":12041,"close":31.56,"high":31.67,"low":30.63,"open":30.98,"volume":40236100},{"timestamp":1657027800,"date":"2022-07-05","index":12042,"close":31.24,"high":31.24,"low":30.45,"open":30.8,"volume":47411800},{"timestamp":1657114200,"date":"2022-07-06","index":12043,"close":30.98,"high":31.25,"low":30.64,"open":31.01,"volume":35933700},{"timestamp":1657200600,"date":"2022-07-07","index":12044,"close":31.86,"high":32.01,"low":31.47,"open":31.5,"volume":40137900},{"timestamp":1657287000,"date":"2022-07-08","index":12045,"close":31.79,"high":32.25,"low":31.56,"open":32.01,"volume":31153800},{"timestamp":1657546200,"date":"2022-07-11","index":12046,"close":31.46,"high":31.79,"low":31.29,"open":31.55,"volume":29311900},{"timestamp":1657632600,"date":"2022-07-12","index":12047,"close":31.36,"high":32.03,"low":30.98,"open":31.02,"volume":39527000},{"timestamp":1657719000,"date":"2022-07-13","index":12048,"close":30.84,"high":31.15,"low":30.4,"open":31.07,"volume":44153700},{"timestamp":1657805400,"date":"2022-07-14","index":12049,"close":30.13,"high":30.22,"low":29.67,"open":30.09,"volume":51707800},{"timestamp":1657891800,"date":"2022-07-15","index":12050,"close":32.25,"high":32.63,"low":30.61,"open":30.65,"volume":77801700}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12051,"close":32.26,"high":33.38,"low":32.1,"open":33.08,"volume":56382900},{"timestamp":1658237400,"date":"2022-07-19","index":12052,"close":33.35,"high":33.62,"low":32.68,"open":32.9,"volume":46874900},{"timestamp":1658323800,"date":"2022-07-20","index":12053,"close":33.36,"high":33.45,"low":32.95,"open":33.18,"volume":35514900},{"timestamp":1658410200,"date":"2022-07-21","index":12054,"close":33.65,"high":33.67,"low":32.95,"open":33.09,"volume":31244000},{"timestamp":1658496600,"date":"2022-07-22","index":12055,"close":33.43,"high":33.94,"low":33.09,"open":33.6,"volume":27115400},{"timestamp":1658755800,"date":"2022-07-25","index":12056,"close":33.73,"high":33.98,"low":33.44,"open":33.78,"volume":30381000},{"timestamp":1658842200,"date":"2022-07-26","index":12057,"close":33.05,"high":33.78,"low":32.96,"open":33.41,"volume":30645700},{"timestamp":1658928600,"date":"2022-07-27","index":12058,"close":33.59,"high":33.77,"low":32.95,"open":33.24,"volume":30344800},{"timestamp":1659015000,"date":"2022-07-28","index":12059,"close":33.32,"high":33.75,"low":32.9,"open":33.5,"volume":40176500},{"timestamp":1659101400,"date":"2022-07-29","index":12060,"close":33.81,"high":33.94,"low":33.35,"open":33.47,"volume":48152500},{"timestamp":1659360600,"date":"2022-08-01","index":12061,"close":33.71,"high":33.89,"low":33.22,"open":33.62,"volume":32336700}]},{"date":"2022-04-18","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":11978,"close":41.22,"high":42.89,"low":41.2,"open":42.84,"volume":67902500},{"timestamp":1648819800,"date":"2022-04-01","index":11979,"close":40.9,"high":41.74,"low":40.35,"open":41.69,"volume":61929200},{"timestamp":1649079000,"date":"2022-04-04","index":11980,"close":40.83,"high":41.14,"low":40.16,"open":40.48,"volume":53761700},{"timestamp":1649165400,"date":"2022-04-05","index":11981,"close":40.14,"high":40.76,"low":40.04,"open":40.44,"volume":51781700},{"timestamp":1649251800,"date":"2022-04-06","index":11982,"close":39.7,"high":40.01,"low":39.35,"open":39.74,"volume":54159800},{"timestamp":1649338200,"date":"2022-04-07","index":11983,"close":39.39,"high":39.98,"low":38.85,"open":39.89,"volume":54585000},{"timestamp":1649424600,"date":"2022-04-08","index":11984,"close":39.67,"high":40.1,"low":39.32,"open":39.49,"volume":41018900},{"timestamp":1649683800,"date":"2022-04-11","index":11985,"close":39.59,"high":40.4,"low":39.39,"open":39.48,"volume":34198700},{"timestamp":1649770200,"date":"2022-04-12","index":11986,"close":39.17,"high":40.08,"low":38.85,"open":39.57,"volume":42855300},{"timestamp":1649856600,"date":"2022-04-13","index":11987,"close":38.82,"high":39.01,"low":38.36,"open":38.5,"volume":45484200},{"timestamp":1649943000,"date":"2022-04-14","index":11988,"close":37.57,"high":38.97,"low":37.42,"open":38.49,"volume":79032000}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":11989,"close":38.85,"high":39.31,"low":37.22,"open":37.42,"volume":80080300},{"timestamp":1650375000,"date":"2022-04-19","index":11990,"close":39.57,"high":39.88,"low":39.11,"open":39.21,"volume":53714200},{"timestamp":1650461400,"date":"2022-04-20","index":11991,"close":39.66,"high":40.37,"low":39.61,"open":40.15,"volume":47064300},{"timestamp":1650547800,"date":"2022-04-21","index":11992,"close":38.91,"high":40.21,"low":38.62,"open":40,"volume":46245900},{"timestamp":1650634200,"date":"2022-04-22","index":11993,"close":37.56,"high":38.85,"low":37.5,"open":38.81,"volume":50409800},{"timestamp":1650893400,"date":"2022-04-25","index":11994,"close":37.29,"high":37.4,"low":35.93,"open":36.89,"volume":64301100},{"timestamp":1650979800,"date":"2022-04-26","index":11995,"close":36.45,"high":37.54,"low":36.42,"open":36.88,"volume":44809900},{"timestamp":1651066200,"date":"2022-04-27","index":11996,"close":36.25,"high":36.91,"low":36.17,"open":36.27,"volume":39824900},{"timestamp":1651152600,"date":"2022-04-28","index":11997,"close":36.81,"high":36.95,"low":36.16,"open":36.73,"volume":39567800},{"timestamp":1651239000,"date":"2022-04-29","index":11998,"close":35.68,"high":37.13,"low":35.54,"open":36.75,"volume":47385200},{"timestamp":1651498200,"date":"2022-05-02","index":11999,"close":36.14,"high":36.28,"low":35.4,"open":36.03,"volume":46652200}]},{"date":"2022-01-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":11917,"close":46.18,"high":46.49,"low":44.98,"open":45.09,"volume":58587900},{"timestamp":1641306600,"date":"2022-01-04","index":11918,"close":47.99,"high":48.43,"low":47.04,"open":47.06,"volume":74606700},{"timestamp":1641393000,"date":"2022-01-05","index":11919,"close":47.18,"high":48.37,"low":47.16,"open":48.14,"volume":57791600},{"timestamp":1641479400,"date":"2022-01-06","index":11920,"close":48.13,"high":48.16,"low":47.19,"open":47.98,"volume":52040900},{"timestamp":1641565800,"date":"2022-01-07","index":11921,"close":49.18,"high":49.31,"low":48.06,"open":48.15,"volume":59082600},{"timestamp":1641825000,"date":"2022-01-10","index":11922,"close":48.93,"high":50.08,"low":48.34,"open":49.91,"volume":66839500},{"timestamp":1641911400,"date":"2022-01-11","index":11923,"close":49.21,"high":49.25,"low":48.64,"open":48.99,"volume":40454400},{"timestamp":1641997800,"date":"2022-01-12","index":11924,"close":48.86,"high":49.38,"low":48.68,"open":49.17,"volume":41378000},{"timestamp":1642084200,"date":"2022-01-13","index":11925,"close":48.76,"high":49.49,"low":48.63,"open":48.92,"volume":46337500},{"timestamp":1642170600,"date":"2022-01-14","index":11926,"close":47.91,"high":48.23,"low":47.19,"open":47.52,"volume":72953300},{"timestamp":1642516200,"date":"2022-01-18","index":11927,"close":46.26,"high":47.92,"low":46.05,"open":47.85,"volume":65877400}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":11928,"close":46.44,"high":48.58,"low":46.35,"open":48.39,"volume":84451800},{"timestamp":1642689000,"date":"2022-01-20","index":11929,"close":45.75,"high":47.05,"low":45.66,"open":46.69,"volume":46265300},{"timestamp":1642775400,"date":"2022-01-21","index":11930,"close":44.92,"high":46.02,"low":44.66,"open":45.57,"volume":71303600},{"timestamp":1643034600,"date":"2022-01-24","index":11931,"close":44.55,"high":44.69,"low":42.59,"open":43.9,"volume":90672700},{"timestamp":1643121000,"date":"2022-01-25","index":11932,"close":45.43,"high":45.57,"low":43.83,"open":44.29,"volume":73555300},{"timestamp":1643207400,"date":"2022-01-26","index":11933,"close":45.9,"high":46.46,"low":45.26,"open":45.78,"volume":63735800},{"timestamp":1643293800,"date":"2022-01-27","index":11934,"close":45.47,"high":46.75,"low":45.09,"open":46.37,"volume":63402400},{"timestamp":1643380200,"date":"2022-01-28","index":11935,"close":45.87,"high":45.89,"low":44.45,"open":45.33,"volume":51048300},{"timestamp":1643639400,"date":"2022-01-31","index":11936,"close":46.14,"high":46.27,"low":45.22,"open":45.52,"volume":44793700},{"timestamp":1643725800,"date":"2022-02-01","index":11937,"close":46.94,"high":47.1,"low":45.9,"open":46.21,"volume":40326600},{"timestamp":1643812200,"date":"2022-02-02","index":11938,"close":46.89,"high":46.96,"low":46.3,"open":46.72,"volume":41125600}]},{"date":"2021-10-14","estimated":0.71,"reported":0.85,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11851,"close":43.07,"high":43.32,"low":42.74,"open":43.18,"volume":44260200},{"timestamp":1633008600,"date":"2021-09-30","index":11852,"close":42.45,"high":43.35,"low":42.23,"open":43.35,"volume":47410800},{"timestamp":1633095000,"date":"2021-10-01","index":11853,"close":43.08,"high":43.43,"low":42.39,"open":42.48,"volume":40987100},{"timestamp":1633354200,"date":"2021-10-04","index":11854,"close":43.34,"high":44.07,"low":43.07,"open":43.11,"volume":48273400},{"timestamp":1633440600,"date":"2021-10-05","index":11855,"close":44.22,"high":44.75,"low":43.67,"open":43.77,"volume":54070700},{"timestamp":1633527000,"date":"2021-10-06","index":11856,"close":44.24,"high":44.29,"low":43.55,"open":43.85,"volume":47031700},{"timestamp":1633613400,"date":"2021-10-07","index":11857,"close":44.12,"high":44.87,"low":44.03,"open":44.79,"volume":46258800},{"timestamp":1633699800,"date":"2021-10-08","index":11858,"close":44.34,"high":44.81,"low":43.92,"open":44.07,"volume":39389400},{"timestamp":1633959000,"date":"2021-10-11","index":11859,"close":43.78,"high":44.81,"low":43.75,"open":44.6,"volume":36283500},{"timestamp":1634045400,"date":"2021-10-12","index":11860,"close":43.54,"high":44,"low":43.27,"open":43.67,"volume":36898300},{"timestamp":1634131800,"date":"2021-10-13","index":11861,"close":43.14,"high":43.64,"low":42.33,"open":43.55,"volume":43908000}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11862,"close":45.07,"high":45.1,"low":43.48,"open":44.37,"volume":82201000},{"timestamp":1634304600,"date":"2021-10-15","index":11863,"close":46.37,"high":46.67,"low":45.36,"open":45.77,"volume":64264900},{"timestamp":1634563800,"date":"2021-10-18","index":11864,"close":46.28,"high":46.89,"low":46.03,"open":46.29,"volume":49542500},{"timestamp":1634650200,"date":"2021-10-19","index":11865,"close":46.48,"high":46.63,"low":46.2,"open":46.5,"volume":32515500},{"timestamp":1634736600,"date":"2021-10-20","index":11866,"close":47.09,"high":47.24,"low":46.05,"open":46.49,"volume":40411000},{"timestamp":1634823000,"date":"2021-10-21","index":11867,"close":46.83,"high":47.48,"low":46.61,"open":47.1,"volume":36848600},{"timestamp":1634909400,"date":"2021-10-22","index":11868,"close":47.57,"high":47.62,"low":46.99,"open":46.99,"volume":36225600},{"timestamp":1635168600,"date":"2021-10-25","index":11869,"close":47.51,"high":47.98,"low":47.2,"open":47.8,"volume":31679500},{"timestamp":1635255000,"date":"2021-10-26","index":11870,"close":47.96,"high":48.43,"low":47.44,"open":47.66,"volume":35674800},{"timestamp":1635341400,"date":"2021-10-27","index":11871,"close":47.04,"high":48.17,"low":47.03,"open":47.48,"volume":45790800},{"timestamp":1635427800,"date":"2021-10-28","index":11872,"close":47.78,"high":48,"low":47.3,"open":47.59,"volume":37209600}]},{"date":"2021-07-14","estimated":0.77,"reported":0.8,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11786,"close":41.56,"high":41.58,"low":41.1,"open":41.46,"volume":34416500},{"timestamp":1624973400,"date":"2021-06-29","index":11787,"close":40.89,"high":41.95,"low":40.75,"open":41.63,"volume":38519600},{"timestamp":1625059800,"date":"2021-06-30","index":11788,"close":41.23,"high":41.36,"low":40.72,"open":40.76,"volume":29159800},{"timestamp":1625146200,"date":"2021-07-01","index":11789,"close":41.54,"high":41.7,"low":41.21,"open":41.56,"volume":28045100},{"timestamp":1625232600,"date":"2021-07-02","index":11790,"close":41.15,"high":41.47,"low":41.1,"open":41.37,"volume":28980800},{"timestamp":1625578200,"date":"2021-07-06","index":11791,"close":40.07,"high":40.88,"low":39.87,"open":40.81,"volume":47578700},{"timestamp":1625664600,"date":"2021-07-07","index":11792,"close":39.75,"high":40,"low":39.36,"open":39.57,"volume":43499900},{"timestamp":1625751000,"date":"2021-07-08","index":11793,"close":38.78,"high":39.24,"low":38.48,"open":38.62,"volume":52793100},{"timestamp":1625837400,"date":"2021-07-09","index":11794,"close":40.04,"high":40.24,"low":39.4,"open":39.65,"volume":43887200},{"timestamp":1626096600,"date":"2021-07-12","index":11795,"close":40.63,"high":40.81,"low":39.64,"open":39.79,"volume":42624500},{"timestamp":1626183000,"date":"2021-07-13","index":11796,"close":39.86,"high":40.48,"low":39.58,"open":40.48,"volume":54338100}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11797,"close":38.86,"high":39.55,"low":37.79,"open":39.11,"volume":105651700},{"timestamp":1626355800,"date":"2021-07-15","index":11798,"close":38.83,"high":39.33,"low":38.32,"open":38.39,"volume":54697300},{"timestamp":1626442200,"date":"2021-07-16","index":11799,"close":37.92,"high":39.29,"low":37.59,"open":39.22,"volume":60469700},{"timestamp":1626701400,"date":"2021-07-19","index":11800,"close":36.93,"high":37.25,"low":36.51,"open":36.75,"volume":83251500},{"timestamp":1626787800,"date":"2021-07-20","index":11801,"close":37.69,"high":38.12,"low":36.61,"open":36.86,"volume":59462900},{"timestamp":1626874200,"date":"2021-07-21","index":11802,"close":38.46,"high":38.77,"low":37.98,"open":38.05,"volume":49907400},{"timestamp":1626960600,"date":"2021-07-22","index":11803,"close":37.96,"high":38.4,"low":37.68,"open":38.36,"volume":52715600},{"timestamp":1627047000,"date":"2021-07-23","index":11804,"close":37.7,"high":38.27,"low":37.56,"open":38.2,"volume":48659400},{"timestamp":1627306200,"date":"2021-07-26","index":11805,"close":38.13,"high":38.24,"low":37.66,"open":37.66,"volume":32258000},{"timestamp":1627392600,"date":"2021-07-27","index":11806,"close":37.98,"high":38.24,"low":37.46,"open":37.72,"volume":39121400},{"timestamp":1627479000,"date":"2021-07-28","index":11807,"close":38.13,"high":38.5,"low":37.75,"open":38.19,"volume":43331100}]},{"date":"2021-04-15","estimated":0.66,"reported":0.86,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11724,"close":38.99,"high":39.46,"low":38.63,"open":38.63,"volume":56705900},{"timestamp":1617197400,"date":"2021-03-31","index":11725,"close":38.69,"high":38.99,"low":38.46,"open":38.62,"volume":49270000},{"timestamp":1617283800,"date":"2021-04-01","index":11726,"close":39.49,"high":39.52,"low":38.72,"open":38.83,"volume":65587000},{"timestamp":1617629400,"date":"2021-04-05","index":11727,"close":39.8,"high":40.28,"low":39.6,"open":40,"volume":50328500},{"timestamp":1617715800,"date":"2021-04-06","index":11728,"close":39.69,"high":40.15,"low":39.46,"open":39.53,"volume":42590100},{"timestamp":1617802200,"date":"2021-04-07","index":11729,"close":40.05,"high":40.15,"low":39.59,"open":39.77,"volume":43136400},{"timestamp":1617888600,"date":"2021-04-08","index":11730,"close":39.7,"high":39.85,"low":39.22,"open":39.8,"volume":45285900},{"timestamp":1617975000,"date":"2021-04-09","index":11731,"close":39.99,"high":40.18,"low":39.51,"open":39.91,"volume":45872900},{"timestamp":1618234200,"date":"2021-04-12","index":11732,"close":40.06,"high":40.38,"low":39.85,"open":39.99,"volume":45544600},{"timestamp":1618320600,"date":"2021-04-13","index":11733,"close":39.32,"high":39.82,"low":39.2,"open":39.81,"volume":46770400},{"timestamp":1618407000,"date":"2021-04-14","index":11734,"close":39.88,"high":40.33,"low":38.92,"open":38.98,"volume":52023800}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11735,"close":38.74,"high":39.84,"low":38.05,"open":39.73,"volume":118128900},{"timestamp":1618579800,"date":"2021-04-16","index":11736,"close":39.15,"high":39.42,"low":38.91,"open":39.31,"volume":60633400},{"timestamp":1618839000,"date":"2021-04-19","index":11737,"close":39.17,"high":39.43,"low":39.03,"open":39.39,"volume":42321100},{"timestamp":1618925400,"date":"2021-04-20","index":11738,"close":38.08,"high":39,"low":37.89,"open":39,"volume":50834100},{"timestamp":1619011800,"date":"2021-04-21","index":11739,"close":38.72,"high":38.78,"low":37.41,"open":37.75,"volume":37851800},{"timestamp":1619098200,"date":"2021-04-22","index":11740,"close":38.36,"high":38.77,"low":38.17,"open":38.75,"volume":48093400},{"timestamp":1619184600,"date":"2021-04-23","index":11741,"close":39.18,"high":39.34,"low":38.22,"open":38.32,"volume":48674100},{"timestamp":1619443800,"date":"2021-04-26","index":11742,"close":39.41,"high":39.85,"low":39.28,"open":39.35,"volume":34699800},{"timestamp":1619530200,"date":"2021-04-27","index":11743,"close":39.88,"high":39.92,"low":39.51,"open":39.67,"volume":34304800},{"timestamp":1619616600,"date":"2021-04-28","index":11744,"close":40.03,"high":40.22,"low":39.88,"open":39.93,"volume":34084400},{"timestamp":1619703000,"date":"2021-04-29","index":11745,"close":41.11,"high":41.13,"low":40.46,"open":40.55,"volume":44008700}]},{"date":"2021-01-19","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":11664,"close":30.31,"high":30.39,"low":29.9,"open":30.01,"volume":28716000},{"timestamp":1609770600,"date":"2021-01-04","index":11665,"close":30.03,"high":30.57,"low":29.75,"open":30.46,"volume":51483900},{"timestamp":1609857000,"date":"2021-01-05","index":11666,"close":30.26,"high":30.54,"low":29.91,"open":30.17,"volume":48507000},{"timestamp":1609943400,"date":"2021-01-06","index":11667,"close":32.15,"high":32.62,"low":31.36,"open":31.9,"volume":107002800},{"timestamp":1610029800,"date":"2021-01-07","index":11668,"close":32.86,"high":33.62,"low":32.84,"open":33.31,"volume":74358500},{"timestamp":1610116200,"date":"2021-01-08","index":11669,"close":32.53,"high":33,"low":32.11,"open":32.92,"volume":44641400},{"timestamp":1610375400,"date":"2021-01-11","index":11670,"close":33.07,"high":33.13,"low":31.9,"open":32.09,"volume":51868200},{"timestamp":1610461800,"date":"2021-01-12","index":11671,"close":33.66,"high":33.97,"low":33.2,"open":33.42,"volume":68166200},{"timestamp":1610548200,"date":"2021-01-13","index":11672,"close":33.46,"high":33.68,"low":33.09,"open":33.43,"volume":43172800},{"timestamp":1610634600,"date":"2021-01-14","index":11673,"close":33.99,"high":34.37,"low":33.42,"open":33.48,"volume":48483500},{"timestamp":1610721000,"date":"2021-01-15","index":11674,"close":33.01,"high":33.63,"low":32.7,"open":33.29,"volume":57684300}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":11675,"close":32.77,"high":33.6,"low":32.2,"open":32.5,"volume":78130200},{"timestamp":1611153000,"date":"2021-01-20","index":11676,"close":32.34,"high":32.79,"low":32.16,"open":32.76,"volume":53920000},{"timestamp":1611239400,"date":"2021-01-21","index":11677,"close":31.77,"high":32.48,"low":31.73,"open":32.34,"volume":49626600},{"timestamp":1611325800,"date":"2021-01-22","index":11678,"close":31.55,"high":31.75,"low":31.25,"open":31.36,"volume":45314500},{"timestamp":1611585000,"date":"2021-01-25","index":11679,"close":31.16,"high":31.3,"low":30.57,"open":31.27,"volume":48078400},{"timestamp":1611671400,"date":"2021-01-26","index":11680,"close":30.94,"high":31.43,"low":30.91,"open":31.4,"volume":36373000},{"timestamp":1611757800,"date":"2021-01-27","index":11681,"close":29.83,"high":30.43,"low":29.67,"open":30.31,"volume":63809200},{"timestamp":1611844200,"date":"2021-01-28","index":11682,"close":30.32,"high":30.75,"low":29.92,"open":30.42,"volume":51223300},{"timestamp":1611930600,"date":"2021-01-29","index":11683,"close":29.65,"high":30.5,"low":29.59,"open":30.4,"volume":64019100},{"timestamp":1612189800,"date":"2021-02-01","index":11684,"close":29.96,"high":30.04,"low":29.57,"open":29.87,"volume":40985300},{"timestamp":1612276200,"date":"2021-02-02","index":11685,"close":31.03,"high":31.2,"low":30.54,"open":30.58,"volume":53527000}]},{"date":"2020-10-14","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11599,"close":23.77,"high":23.99,"low":23.53,"open":23.98,"volume":45695200},{"timestamp":1601472600,"date":"2020-09-30","index":11600,"close":24.09,"high":24.32,"low":23.77,"open":23.78,"volume":56226100},{"timestamp":1601559000,"date":"2020-10-01","index":11601,"close":24.1,"high":24.41,"low":23.86,"open":24.27,"volume":44782200},{"timestamp":1601645400,"date":"2020-10-02","index":11602,"close":24.21,"high":24.43,"low":23.57,"open":23.64,"volume":51682100},{"timestamp":1601904600,"date":"2020-10-05","index":11603,"close":24.62,"high":24.71,"low":24.38,"open":24.52,"volume":44396800},{"timestamp":1601991000,"date":"2020-10-06","index":11604,"close":24.37,"high":25.19,"low":24.28,"open":24.92,"volume":67541100},{"timestamp":1602077400,"date":"2020-10-07","index":11605,"close":24.88,"high":25.11,"low":24.6,"open":24.63,"volume":47648000},{"timestamp":1602163800,"date":"2020-10-08","index":11606,"close":25.24,"high":25.3,"low":24.81,"open":24.95,"volume":52080600},{"timestamp":1602250200,"date":"2020-10-09","index":11607,"close":25.36,"high":25.49,"low":25.04,"open":25.34,"volume":44511500},{"timestamp":1602509400,"date":"2020-10-12","index":11608,"close":25.68,"high":25.83,"low":25.24,"open":25.3,"volume":48362900},{"timestamp":1602595800,"date":"2020-10-13","index":11609,"close":24.95,"high":25.68,"low":24.84,"open":25.64,"volume":61186900}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11610,"close":23.62,"high":24.59,"low":23.59,"open":24.35,"volume":127409500},{"timestamp":1602768600,"date":"2020-10-15","index":11611,"close":24.15,"high":24.2,"low":23.48,"open":23.59,"volume":66832400},{"timestamp":1602855000,"date":"2020-10-16","index":11612,"close":24.24,"high":24.35,"low":23.94,"open":24.2,"volume":58357700},{"timestamp":1603114200,"date":"2020-10-19","index":11613,"close":23.72,"high":24.32,"low":23.69,"open":24.3,"volume":51377900},{"timestamp":1603200600,"date":"2020-10-20","index":11614,"close":24.14,"high":24.48,"low":23.88,"open":23.89,"volume":62476400},{"timestamp":1603287000,"date":"2020-10-21","index":11615,"close":24.05,"high":24.34,"low":24.01,"open":24.22,"volume":41564900},{"timestamp":1603373400,"date":"2020-10-22","index":11616,"close":24.87,"high":24.91,"low":24,"open":24.05,"volume":55402000},{"timestamp":1603459800,"date":"2020-10-23","index":11617,"close":24.9,"high":25.26,"low":24.71,"open":25.24,"volume":51007400},{"timestamp":1603719000,"date":"2020-10-26","index":11618,"close":24.54,"high":24.58,"low":24.15,"open":24.47,"volume":59450200},{"timestamp":1603805400,"date":"2020-10-27","index":11619,"close":23.85,"high":24.39,"low":23.81,"open":24.29,"volume":55009300},{"timestamp":1603891800,"date":"2020-10-28","index":11620,"close":23.47,"high":23.66,"low":23.12,"open":23.41,"volume":81942500}]},{"date":"2020-07-16","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11536,"close":23.75,"high":23.91,"low":23.1,"open":23.2,"volume":61716200},{"timestamp":1593610200,"date":"2020-07-01","index":11537,"close":23.26,"high":24.07,"low":23.23,"open":24.03,"volume":57379900},{"timestamp":1593696600,"date":"2020-07-02","index":11538,"close":23.29,"high":23.99,"low":23.22,"open":23.84,"volume":56000200},{"timestamp":1594042200,"date":"2020-07-06","index":11539,"close":23.66,"high":24.08,"low":23.46,"open":23.82,"volume":59589000},{"timestamp":1594128600,"date":"2020-07-07","index":11540,"close":23.01,"high":23.39,"low":22.9,"open":23.38,"volume":60645800},{"timestamp":1594215000,"date":"2020-07-08","index":11541,"close":23.1,"high":23.19,"low":22.7,"open":23.03,"volume":52922600},{"timestamp":1594301400,"date":"2020-07-09","index":11542,"close":22.77,"high":23.16,"low":22.39,"open":22.94,"volume":79385900},{"timestamp":1594387800,"date":"2020-07-10","index":11543,"close":24.02,"high":24.05,"low":22.68,"open":22.71,"volume":81142900},{"timestamp":1594647000,"date":"2020-07-13","index":11544,"close":24.19,"high":24.51,"low":23.86,"open":24.37,"volume":73598100},{"timestamp":1594733400,"date":"2020-07-14","index":11545,"close":24.14,"high":24.15,"low":23.45,"open":23.89,"volume":67423100},{"timestamp":1594819800,"date":"2020-07-15","index":11546,"close":24.6,"high":24.87,"low":24.28,"open":24.76,"volume":57384400}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11547,"close":23.93,"high":24.22,"low":23.54,"open":23.75,"volume":78067100},{"timestamp":1594992600,"date":"2020-07-17","index":11548,"close":23.22,"high":23.98,"low":23.2,"open":23.88,"volume":66659100},{"timestamp":1595251800,"date":"2020-07-20","index":11549,"close":23.58,"high":23.7,"low":23.11,"open":23.19,"volume":61114000},{"timestamp":1595338200,"date":"2020-07-21","index":11550,"close":24.42,"high":24.48,"low":23.69,"open":23.71,"volume":75499300},{"timestamp":1595424600,"date":"2020-07-22","index":11551,"close":24.31,"high":24.33,"low":23.97,"open":24.24,"volume":52193700},{"timestamp":1595511000,"date":"2020-07-23","index":11552,"close":24.54,"high":24.64,"low":24.11,"open":24.52,"volume":61047600},{"timestamp":1595597400,"date":"2020-07-24","index":11553,"close":24.35,"high":24.83,"low":24.27,"open":24.56,"volume":50217600},{"timestamp":1595856600,"date":"2020-07-27","index":11554,"close":24.14,"high":24.27,"low":23.88,"open":24.22,"volume":54721300},{"timestamp":1595943000,"date":"2020-07-28","index":11555,"close":24.36,"high":24.56,"low":24.08,"open":24.13,"volume":48406500},{"timestamp":1596029400,"date":"2020-07-29","index":11556,"close":25.27,"high":25.29,"low":24.19,"open":24.36,"volume":71393500},{"timestamp":1596115800,"date":"2020-07-30","index":11557,"close":24.84,"high":24.95,"low":24.35,"open":24.72,"volume":61755900}]},{"date":"2020-04-15","estimated":0.46,"reported":0.37,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":11472,"close":22.04,"high":22.35,"low":21.27,"open":21.65,"volume":80449100},{"timestamp":1585661400,"date":"2020-03-31","index":11473,"close":21.23,"high":22.49,"low":20.96,"open":21.82,"volume":95213700},{"timestamp":1585747800,"date":"2020-04-01","index":11474,"close":19.77,"high":20.35,"low":19.51,"open":19.93,"volume":83961300},{"timestamp":1585834200,"date":"2020-04-02","index":11475,"close":20.57,"high":20.79,"low":19.59,"open":19.65,"volume":70007400},{"timestamp":1585920600,"date":"2020-04-03","index":11476,"close":20.03,"high":20.74,"low":19.68,"open":20.4,"volume":68293500},{"timestamp":1586179800,"date":"2020-04-06","index":11477,"close":21.39,"high":21.6,"low":20.81,"open":21.03,"volume":97766200},{"timestamp":1586266200,"date":"2020-04-07","index":11478,"close":22.14,"high":22.88,"low":21.85,"open":22.8,"volume":94560300},{"timestamp":1586352600,"date":"2020-04-08","index":11479,"close":23.45,"high":23.6,"low":22.41,"open":22.41,"volume":81212300},{"timestamp":1586439000,"date":"2020-04-09","index":11480,"close":24.86,"high":25.32,"low":24.05,"open":24.07,"volume":125275700},{"timestamp":1586784600,"date":"2020-04-13","index":11481,"close":23.92,"high":24.85,"low":23.78,"open":24.78,"volume":83164700},{"timestamp":1586871000,"date":"2020-04-14","index":11482,"close":23.73,"high":24.65,"low":23.1,"open":24.5,"volume":88991100}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":11483,"close":22.19,"high":22.65,"low":21.91,"open":22.16,"volume":99082200},{"timestamp":1587043800,"date":"2020-04-16","index":11484,"close":21.42,"high":22.21,"low":21.09,"open":22.15,"volume":89213300},{"timestamp":1587130200,"date":"2020-04-17","index":11485,"close":23.28,"high":23.4,"low":22.31,"open":22.34,"volume":92800300},{"timestamp":1587389400,"date":"2020-04-20","index":11486,"close":22.5,"high":23.13,"low":22.18,"open":22.57,"volume":74446300},{"timestamp":1587475800,"date":"2020-04-21","index":11487,"close":21.64,"high":22.37,"low":21.5,"open":21.9,"volume":78871300},{"timestamp":1587562200,"date":"2020-04-22","index":11488,"close":21.8,"high":22.23,"low":21.75,"open":22.16,"volume":49669500},{"timestamp":1587648600,"date":"2020-04-23","index":11489,"close":21.87,"high":22.39,"low":21.85,"open":21.96,"volume":50614800},{"timestamp":1587735000,"date":"2020-04-24","index":11490,"close":22.18,"high":22.3,"low":21.67,"open":22.11,"volume":47633500},{"timestamp":1587994200,"date":"2020-04-27","index":11491,"close":23.47,"high":23.65,"low":22.45,"open":22.52,"volume":66916700},{"timestamp":1588080600,"date":"2020-04-28","index":11492,"close":23.89,"high":24.81,"low":23.85,"open":24.45,"volume":65504900},{"timestamp":1588167000,"date":"2020-04-29","index":11493,"close":24.78,"high":25.11,"low":24.51,"open":24.91,"volume":73493900}]},{"date":"2020-01-15","estimated":0.68,"reported":0.75,"pre":[{"timestamp":1577716200,"date":"2019-12-30","index":11410,"close":35.15,"high":35.65,"low":35.09,"open":35.57,"volume":30705100},{"timestamp":1577802600,"date":"2019-12-31","index":11411,"close":35.22,"high":35.26,"low":34.97,"open":35.03,"volume":29630100},{"timestamp":1577975400,"date":"2020-01-02","index":11412,"close":35.64,"high":35.66,"low":35.29,"open":35.35,"volume":37614200},{"timestamp":1578061800,"date":"2020-01-03","index":11413,"close":34.9,"high":35.15,"low":34.76,"open":34.98,"volume":50357900},{"timestamp":1578321000,"date":"2020-01-06","index":11414,"close":34.85,"high":34.9,"low":34.37,"open":34.41,"volume":42185000},{"timestamp":1578407400,"date":"2020-01-07","index":11415,"close":34.62,"high":34.92,"low":34.53,"open":34.7,"volume":34149000},{"timestamp":1578493800,"date":"2020-01-08","index":11416,"close":34.97,"high":35.19,"low":34.55,"open":34.57,"volume":45311600},{"timestamp":1578580200,"date":"2020-01-09","index":11417,"close":35.03,"high":35.33,"low":34.94,"open":35.3,"volume":39861600},{"timestamp":1578666600,"date":"2020-01-10","index":11418,"close":34.74,"high":35.07,"low":34.66,"open":35,"volume":39730400},{"timestamp":1578925800,"date":"2020-01-13","index":11419,"close":35.06,"high":35.07,"low":34.66,"open":34.84,"volume":37956100},{"timestamp":1579012200,"date":"2020-01-14","index":11420,"close":35.32,"high":35.67,"low":35.11,"open":35.3,"volume":66719300}],"post":[{"timestamp":1579098600,"date":"2020-01-15","index":11421,"close":34.67,"high":34.79,"low":34.34,"open":34.77,"volume":74745500},{"timestamp":1579185000,"date":"2020-01-16","index":11422,"close":34.72,"high":34.99,"low":34.6,"open":34.9,"volume":50368500},{"timestamp":1579271400,"date":"2020-01-17","index":11423,"close":34.71,"high":34.95,"low":34.6,"open":34.92,"volume":54156100},{"timestamp":1579617000,"date":"2020-01-21","index":11424,"close":34.26,"high":34.52,"low":34.22,"open":34.42,"volume":50811000},{"timestamp":1579703400,"date":"2020-01-22","index":11425,"close":34.36,"high":34.45,"low":34.23,"open":34.37,"volume":38879700},{"timestamp":1579789800,"date":"2020-01-23","index":11426,"close":34.12,"high":34.26,"low":33.73,"open":34.09,"volume":45717100},{"timestamp":1579876200,"date":"2020-01-24","index":11427,"close":33.54,"high":34.14,"low":33.27,"open":34.12,"volume":47797200},{"timestamp":1580135400,"date":"2020-01-27","index":11428,"close":32.85,"high":33.13,"low":32.47,"open":32.57,"volume":57096200},{"timestamp":1580221800,"date":"2020-01-28","index":11429,"close":33.24,"high":33.49,"low":32.95,"open":33.02,"volume":38834600},{"timestamp":1580308200,"date":"2020-01-29","index":11430,"close":33.01,"high":33.44,"low":32.98,"open":33.33,"volume":37414700},{"timestamp":1580394600,"date":"2020-01-30","index":11431,"close":33.48,"high":33.52,"low":32.67,"open":32.7,"volume":50542800}]},{"date":"2019-10-16","estimated":0.51,"reported":0.56,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11348,"close":28.44,"high":29.51,"low":28.41,"open":29.44,"volume":49434400},{"timestamp":1570023000,"date":"2019-10-02","index":11349,"close":27.84,"high":28.3,"low":27.81,"open":28.2,"volume":52293100},{"timestamp":1570109400,"date":"2019-10-03","index":11350,"close":27.81,"high":27.88,"low":27.16,"open":27.76,"volume":53015800},{"timestamp":1570195800,"date":"2019-10-04","index":11351,"close":28.37,"high":28.4,"low":27.84,"open":27.85,"volume":42641800},{"timestamp":1570455000,"date":"2019-10-07","index":11352,"close":28.31,"high":28.62,"low":28.18,"open":28.33,"volume":36742400},{"timestamp":1570541400,"date":"2019-10-08","index":11353,"close":27.63,"high":27.92,"low":27.46,"open":27.87,"volume":58201100},{"timestamp":1570627800,"date":"2019-10-09","index":11354,"close":27.89,"high":28.07,"low":27.75,"open":27.83,"volume":37511400},{"timestamp":1570714200,"date":"2019-10-10","index":11355,"close":28.45,"high":28.75,"low":28.04,"open":28.04,"volume":48239300},{"timestamp":1570800600,"date":"2019-10-11","index":11356,"close":28.91,"high":29.34,"low":28.86,"open":28.99,"volume":70008600},{"timestamp":1571059800,"date":"2019-10-14","index":11357,"close":29.14,"high":29.16,"low":28.73,"open":28.74,"volume":36040100},{"timestamp":1571146200,"date":"2019-10-15","index":11358,"close":29.73,"high":30.24,"low":29.11,"open":29.34,"volume":78656000}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11359,"close":30.17,"high":30.72,"low":30.15,"open":30.37,"volume":87131700},{"timestamp":1571319000,"date":"2019-10-17","index":11360,"close":30.26,"high":30.54,"low":30,"open":30.3,"volume":55575900},{"timestamp":1571405400,"date":"2019-10-18","index":11361,"close":30.35,"high":30.49,"low":30.1,"open":30.13,"volume":48872900},{"timestamp":1571664600,"date":"2019-10-21","index":11362,"close":31.02,"high":31.15,"low":30.63,"open":30.67,"volume":61087400},{"timestamp":1571751000,"date":"2019-10-22","index":11363,"close":31.2,"high":31.37,"low":30.75,"open":30.97,"volume":58662100},{"timestamp":1571837400,"date":"2019-10-23","index":11364,"close":31.42,"high":31.44,"low":31.09,"open":31.13,"volume":47771200},{"timestamp":1571923800,"date":"2019-10-24","index":11365,"close":31.36,"high":31.52,"low":31.2,"open":31.45,"volume":39491000},{"timestamp":1572010200,"date":"2019-10-25","index":11366,"close":31.72,"high":31.85,"low":31.34,"open":31.36,"volume":43702000},{"timestamp":1572269400,"date":"2019-10-28","index":11367,"close":31.84,"high":32.23,"low":31.74,"open":31.97,"volume":58790300},{"timestamp":1572355800,"date":"2019-10-29","index":11368,"close":32.07,"high":32.14,"low":31.81,"open":31.94,"volume":48266600},{"timestamp":1572442200,"date":"2019-10-30","index":11369,"close":31.62,"high":32.01,"low":31.53,"open":32.01,"volume":45262400}]}]
diff --git a/data/BA_full.json b/data/BA_full.json
index 599cfd95f..90545cea4 100644
--- a/data/BA_full.json
+++ b/data/BA_full.json
@@ -1 +1 @@
-[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-1.16,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12552,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12553,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12554,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12555,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12556,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12557,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12558,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12559,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12560,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12561,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12562,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12563,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12564,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12565,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12566,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12567,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12568,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12569,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12570,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3635600},{"timestamp":1723469400,"date":"2024-08-12","index":12571,"close":164.13,"high":168.05,"low":163.52,"open":167.73,"volume":4715600},{"timestamp":1723555800,"date":"2024-08-13","index":12572,"close":168.76,"high":168.88,"low":162.62,"open":164.5,"volume":6475500},{"timestamp":1723642200,"date":"2024-08-14","index":12573,"close":168.5,"high":169.75,"low":167.33,"open":167.89,"volume":3852700}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12485,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12486,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12487,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12488,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12489,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12490,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12491,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12492,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12493,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12494,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12495,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12496,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12497,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12498,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12499,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12500,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12501,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12502,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12503,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12504,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12505,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12506,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12427,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12428,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12429,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12430,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12431,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12432,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12433,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12434,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12435,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12436,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12437,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12438,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12439,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12440,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12441,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12442,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12443,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12444,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12445,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12446,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12447,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12448,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12361,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12362,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12363,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12364,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12365,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12366,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12367,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12368,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12369,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12370,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12371,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12372,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12373,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12374,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12375,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12376,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12377,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12378,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12379,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12380,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12381,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12382,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12297,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12298,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12299,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12300,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12301,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12302,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12303,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12304,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12305,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12306,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12307,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12308,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12309,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12310,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12311,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12312,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12313,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12314,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12315,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12316,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12317,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12318,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12235,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12236,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12237,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12238,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12239,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12240,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12241,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12242,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12243,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12244,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12245,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12246,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12247,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12248,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12249,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12250,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12251,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12252,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12253,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12254,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12255,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12256,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12172,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12173,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12174,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12175,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12176,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12177,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12178,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12179,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12180,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12181,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12182,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12183,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12184,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12185,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12186,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12187,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12188,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12189,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12190,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12191,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12192,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12193,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12111,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12112,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12113,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12114,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12115,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12116,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12117,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12118,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12119,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12120,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12121,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12122,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12123,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12124,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12125,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12126,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12127,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12128,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12129,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12130,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12131,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12132,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12047,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12048,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12049,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12050,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12051,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12052,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12053,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12054,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12055,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12056,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12057,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12058,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12059,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12060,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12061,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12062,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12063,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12064,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12065,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12066,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12067,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12068,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":11985,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":11986,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":11987,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":11988,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":11989,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":11990,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":11991,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":11992,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":11993,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":11994,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":11995,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":11996,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":11997,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":11998,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":11999,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":12000,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":12001,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":12002,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":12003,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":12004,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":12005,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12006,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11922,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11923,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11924,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11925,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11926,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11927,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11928,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11929,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11930,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11931,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11932,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11933,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11934,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11935,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11936,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11937,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11938,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11939,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11940,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11941,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11942,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11943,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11860,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11861,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11862,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11863,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11864,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11865,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11866,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11867,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11868,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11869,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11870,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11871,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11872,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11873,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11874,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11875,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11876,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11877,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11878,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11879,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11880,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11881,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11796,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11797,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11798,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11799,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11800,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11801,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11802,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11803,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11804,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11805,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11806,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11807,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11808,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11809,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11810,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11811,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11812,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11813,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11814,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11815,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11816,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11817,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11733,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11734,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11735,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11736,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11737,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11738,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11739,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11740,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11741,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11742,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11743,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11744,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11745,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11746,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11747,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11748,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11749,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11750,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11751,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11752,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11753,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11754,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11670,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11671,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11672,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11673,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11674,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11675,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11676,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11677,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11678,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11679,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11680,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11681,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11682,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11683,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11684,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11685,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11686,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11687,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11688,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11689,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11690,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11691,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11609,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11610,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11611,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11612,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11613,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11614,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11615,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11616,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11617,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11618,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11619,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11620,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11621,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11622,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11623,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11624,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11625,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11626,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11627,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11628,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11629,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11630,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11545,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11546,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11547,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11548,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11549,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11550,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11551,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11552,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11553,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11554,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11555,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11556,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11557,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11558,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11559,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11560,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11561,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11562,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11563,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11564,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11565,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11566,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11482,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11483,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11484,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11485,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11486,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11487,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11488,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11489,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11490,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11491,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11492,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11493,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11494,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11495,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11496,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11497,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11498,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11499,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11500,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11501,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11502,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11503,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11419,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11420,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11421,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11422,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11423,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11424,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11425,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11426,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11427,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11428,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11429,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11430,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11431,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11432,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11433,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11434,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11435,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11436,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11437,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11438,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11439,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11440,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]},{"date":"2019-10-23","estimated":2.09,"reported":1.45,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":11353,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11354,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11355,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11356,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11357,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11358,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11359,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11360,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11361,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11362,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11363,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11364,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11365,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11366,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11367,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11368,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11369,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11370,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11371,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11372,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11373,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11374,"close":354.19,"high":359.4,"low":353.13,"open":358.86,"volume":3815700}]},{"date":"2019-07-24","estimated":-6.69,"reported":-5.82,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":11289,"close":353.09,"high":353.85,"low":347.9,"open":349.05,"volume":4828200},{"timestamp":1562765400,"date":"2019-07-10","index":11290,"close":352.3,"high":356.52,"low":351.25,"open":354.49,"volume":2946700},{"timestamp":1562851800,"date":"2019-07-11","index":11291,"close":359,"high":359.26,"low":350.7,"open":352.62,"volume":5059200},{"timestamp":1562938200,"date":"2019-07-12","index":11292,"close":365.33,"high":365.45,"low":358.14,"open":360,"volume":3592800},{"timestamp":1563197400,"date":"2019-07-15","index":11293,"close":361.61,"high":362.85,"low":359.02,"open":360.5,"volume":4814600},{"timestamp":1563283800,"date":"2019-07-16","index":11294,"close":362.75,"high":365.35,"low":361.2,"open":361.26,"volume":2960400},{"timestamp":1563370200,"date":"2019-07-17","index":11295,"close":369.52,"high":369.75,"low":362,"open":362.75,"volume":4010000},{"timestamp":1563456600,"date":"2019-07-18","index":11296,"close":361.11,"high":368.45,"low":359.75,"open":367.6,"volume":4582800},{"timestamp":1563543000,"date":"2019-07-19","index":11297,"close":377.36,"high":378.4,"low":368.5,"open":370.67,"volume":9504000},{"timestamp":1563802200,"date":"2019-07-22","index":11298,"close":373.42,"high":382.48,"low":371.89,"open":376.94,"volume":4265100},{"timestamp":1563888600,"date":"2019-07-23","index":11299,"close":373.07,"high":376.43,"low":370.68,"open":374.27,"volume":3354900}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":11300,"close":361.43,"high":371.36,"low":360.03,"open":370.28,"volume":7447900},{"timestamp":1564061400,"date":"2019-07-25","index":11301,"close":348.09,"high":357.69,"low":345.71,"open":356.18,"volume":9663700},{"timestamp":1564147800,"date":"2019-07-26","index":11302,"close":345,"high":348.43,"low":342,"open":346.2,"volume":4441100},{"timestamp":1564407000,"date":"2019-07-29","index":11303,"close":340.21,"high":346.08,"low":339.11,"open":344.99,"volume":4116600},{"timestamp":1564493400,"date":"2019-07-30","index":11304,"close":347.46,"high":347.49,"low":336.56,"open":339.84,"volume":4528000},{"timestamp":1564579800,"date":"2019-07-31","index":11305,"close":341.18,"high":351.29,"low":341.05,"open":348.49,"volume":5219700},{"timestamp":1564666200,"date":"2019-08-01","index":11306,"close":334.29,"high":344.29,"low":333,"open":341.91,"volume":6465300},{"timestamp":1564752600,"date":"2019-08-02","index":11307,"close":339.56,"high":340.54,"low":332.32,"open":334.56,"volume":4675400},{"timestamp":1565011800,"date":"2019-08-05","index":11308,"close":331.06,"high":333.37,"low":326.96,"open":332.46,"volume":5876100},{"timestamp":1565098200,"date":"2019-08-06","index":11309,"close":332.45,"high":335.7,"low":329.14,"open":333.99,"volume":3653300},{"timestamp":1565184600,"date":"2019-08-07","index":11310,"close":331.38,"high":333.65,"low":324.57,"open":328.6,"volume":4187600}]},{"date":"2019-04-24","estimated":3.16,"reported":3.16,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":11226,"close":374.52,"high":379.8,"low":371.86,"open":376.2,"volume":14482600},{"timestamp":1554816600,"date":"2019-04-09","index":11227,"close":369.04,"high":372.24,"low":367.75,"open":370.29,"volume":7980100},{"timestamp":1554903000,"date":"2019-04-10","index":11228,"close":364.94,"high":368.79,"low":362.92,"open":368.4,"volume":8285000},{"timestamp":1554989400,"date":"2019-04-11","index":11229,"close":370.16,"high":371.08,"low":364.21,"open":364.62,"volume":6598400},{"timestamp":1555075800,"date":"2019-04-12","index":11230,"close":379.64,"high":379.95,"low":372,"open":375.75,"volume":7334600},{"timestamp":1555335000,"date":"2019-04-15","index":11231,"close":375.46,"high":377.9,"low":373.68,"open":376.7,"volume":3822100},{"timestamp":1555421400,"date":"2019-04-16","index":11232,"close":381.72,"high":384.64,"low":375.03,"open":376.51,"volume":7083800},{"timestamp":1555507800,"date":"2019-04-17","index":11233,"close":377.52,"high":384.19,"low":377.48,"open":384.1,"volume":4424400},{"timestamp":1555594200,"date":"2019-04-18","index":11234,"close":380.07,"high":382.17,"low":377.52,"open":377.52,"volume":4703100},{"timestamp":1555939800,"date":"2019-04-22","index":11235,"close":375.17,"high":378.95,"low":374.9,"open":375.69,"volume":4147700},{"timestamp":1556026200,"date":"2019-04-23","index":11236,"close":374.02,"high":376.87,"low":372.61,"open":375.54,"volume":4894500}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":11237,"close":375.46,"high":381.15,"low":373.66,"open":377.89,"volume":9855100},{"timestamp":1556199000,"date":"2019-04-25","index":11238,"close":382.8,"high":384.8,"low":372.76,"open":376.01,"volume":6615000},{"timestamp":1556285400,"date":"2019-04-26","index":11239,"close":380.79,"high":384,"low":378.14,"open":383.89,"volume":4259600},{"timestamp":1556544600,"date":"2019-04-29","index":11240,"close":379.05,"high":385.3,"low":376.76,"open":378.49,"volume":5457300},{"timestamp":1556631000,"date":"2019-04-30","index":11241,"close":377.69,"high":381.14,"low":375.05,"open":379.5,"volume":3732800},{"timestamp":1556717400,"date":"2019-05-01","index":11242,"close":376.8,"high":381.2,"low":376.38,"open":378.53,"volume":2765600},{"timestamp":1556803800,"date":"2019-05-02","index":11243,"close":375.8,"high":377.65,"low":373.25,"open":375.5,"volume":2438800},{"timestamp":1556890200,"date":"2019-05-03","index":11244,"close":376.46,"high":377.9,"low":374.22,"open":376.08,"volume":2953800},{"timestamp":1557149400,"date":"2019-05-06","index":11245,"close":371.6,"high":372.48,"low":365.63,"open":367.88,"volume":4747600},{"timestamp":1557235800,"date":"2019-05-07","index":11246,"close":357.23,"high":367.71,"low":355.02,"open":366.33,"volume":9740300},{"timestamp":1557322200,"date":"2019-05-08","index":11247,"close":359.75,"high":361.52,"low":353.33,"open":357.77,"volume":6030000}]},{"date":"2019-01-30","estimated":4.57,"reported":5.48,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":11168,"close":350.36,"high":352.81,"low":347.01,"open":348.2,"volume":2476400},{"timestamp":1547562600,"date":"2019-01-15","index":11169,"close":352.24,"high":353.32,"low":347.98,"open":352,"volume":2940900},{"timestamp":1547649000,"date":"2019-01-16","index":11170,"close":352.06,"high":355,"low":351.56,"open":352.5,"volume":2731100},{"timestamp":1547735400,"date":"2019-01-17","index":11171,"close":359.09,"high":363.83,"low":350.73,"open":350.75,"volume":4270400},{"timestamp":1547821800,"date":"2019-01-18","index":11172,"close":364.73,"high":367.32,"low":361.32,"open":363.88,"volume":4256500},{"timestamp":1548167400,"date":"2019-01-22","index":11173,"close":357.9,"high":364.2,"low":354.23,"open":362.86,"volume":4336500},{"timestamp":1548253800,"date":"2019-01-23","index":11174,"close":358.61,"high":362.2,"low":353.67,"open":361.91,"volume":2924900},{"timestamp":1548340200,"date":"2019-01-24","index":11175,"close":358.27,"high":363.18,"low":356.9,"open":358.91,"volume":2801300},{"timestamp":1548426600,"date":"2019-01-25","index":11176,"close":364.2,"high":366.94,"low":360.33,"open":362.49,"volume":3185600},{"timestamp":1548685800,"date":"2019-01-28","index":11177,"close":362.97,"high":363.17,"low":357.5,"open":360.65,"volume":3128900},{"timestamp":1548772200,"date":"2019-01-29","index":11178,"close":364.91,"high":367.78,"low":362.41,"open":363.07,"volume":3202700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":11179,"close":387.72,"high":391.97,"low":380.5,"open":387.4,"volume":12705300},{"timestamp":1548945000,"date":"2019-01-31","index":11180,"close":385.62,"high":388.99,"low":382.08,"open":387.16,"volume":6878500},{"timestamp":1549031400,"date":"2019-02-01","index":11181,"close":387.43,"high":392.8,"low":384.73,"open":386.11,"volume":5625700},{"timestamp":1549290600,"date":"2019-02-04","index":11182,"close":397,"high":397.07,"low":388.12,"open":388.97,"volume":4256600},{"timestamp":1549377000,"date":"2019-02-05","index":11183,"close":410.18,"high":410.75,"low":399.55,"open":400.75,"volume":7230400},{"timestamp":1549463400,"date":"2019-02-06","index":11184,"close":411.11,"high":413.88,"low":405.66,"open":411.51,"volume":5356000},{"timestamp":1549549800,"date":"2019-02-07","index":11185,"close":405.17,"high":410.35,"low":402.29,"open":407.93,"volume":5211400},{"timestamp":1549636200,"date":"2019-02-08","index":11186,"close":404.91,"high":404.96,"low":397.8,"open":400,"volume":4570900},{"timestamp":1549895400,"date":"2019-02-11","index":11187,"close":403.95,"high":409.83,"low":402.69,"open":408.1,"volume":3046900},{"timestamp":1549981800,"date":"2019-02-12","index":11188,"close":410.72,"high":411.21,"low":405.4,"open":407,"volume":3263300},{"timestamp":1550068200,"date":"2019-02-13","index":11189,"close":410.58,"high":412.72,"low":407.67,"open":412.52,"volume":3078700}]},{"date":"2018-10-24","estimated":3.47,"reported":3.58,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":11103,"close":385.44,"high":386.82,"low":381.14,"open":384.37,"volume":2862700},{"timestamp":1539178200,"date":"2018-10-10","index":11104,"close":367.47,"high":383.8,"low":367.09,"open":382.96,"volume":6033100},{"timestamp":1539264600,"date":"2018-10-11","index":11105,"close":358.11,"high":369.85,"low":355.1,"open":363.44,"volume":6266800},{"timestamp":1539351000,"date":"2018-10-12","index":11106,"close":360.11,"high":367.12,"low":352.26,"open":366.01,"volume":5509700},{"timestamp":1539610200,"date":"2018-10-15","index":11107,"close":358.88,"high":362.55,"low":355.5,"open":359.46,"volume":2979800},{"timestamp":1539696600,"date":"2018-10-16","index":11108,"close":368.25,"high":368.57,"low":358.55,"open":360.45,"volume":2822500},{"timestamp":1539783000,"date":"2018-10-17","index":11109,"close":365.5,"high":368.5,"low":362.7,"open":368,"volume":2238200},{"timestamp":1539869400,"date":"2018-10-18","index":11110,"close":359.35,"high":367.76,"low":356.76,"open":364.82,"volume":3254900},{"timestamp":1539955800,"date":"2018-10-19","index":11111,"close":356.26,"high":359.87,"low":354.21,"open":359.8,"volume":3491600},{"timestamp":1540215000,"date":"2018-10-22","index":11112,"close":355.98,"high":358.76,"low":352.46,"open":357.85,"volume":2263500},{"timestamp":1540301400,"date":"2018-10-23","index":11113,"close":350.05,"high":353.56,"low":342.83,"open":349.5,"volume":4389600}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":11114,"close":354.65,"high":364.6,"low":351.69,"open":361.59,"volume":8442600},{"timestamp":1540474200,"date":"2018-10-25","index":11115,"close":363.77,"high":364.39,"low":354.97,"open":357.3,"volume":4003500},{"timestamp":1540560600,"date":"2018-10-26","index":11116,"close":359.27,"high":363.3,"low":354.12,"open":360.7,"volume":4073000},{"timestamp":1540819800,"date":"2018-10-29","index":11117,"close":335.59,"high":361.71,"low":328.63,"open":360.55,"volume":7462000},{"timestamp":1540906200,"date":"2018-10-30","index":11118,"close":349.91,"high":351.05,"low":329.77,"open":330.35,"volume":5774000},{"timestamp":1540992600,"date":"2018-10-31","index":11119,"close":354.86,"high":363.41,"low":352.51,"open":352.51,"volume":4175600},{"timestamp":1541079000,"date":"2018-11-01","index":11120,"close":363.07,"high":364.57,"low":353.2,"open":357.47,"volume":3760700},{"timestamp":1541165400,"date":"2018-11-02","index":11121,"close":357.75,"high":371.54,"low":356.76,"open":366.97,"volume":4029800},{"timestamp":1541428200,"date":"2018-11-05","index":11122,"close":361.98,"high":363.29,"low":356.48,"open":359.76,"volume":2253900},{"timestamp":1541514600,"date":"2018-11-06","index":11123,"close":366.47,"high":368.44,"low":362.11,"open":362.41,"volume":2471900},{"timestamp":1541601000,"date":"2018-11-07","index":11124,"close":372.02,"high":372.85,"low":359.5,"open":367.64,"volume":4015300}]},{"date":"2018-07-25","estimated":3.26,"reported":3.33,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":11039,"close":347.16,"high":348,"low":342.78,"open":342.78,"volume":3278300},{"timestamp":1531315800,"date":"2018-07-11","index":11040,"close":340.6,"high":344.39,"low":339.19,"open":341.73,"volume":3056900},{"timestamp":1531402200,"date":"2018-07-12","index":11041,"close":346.03,"high":346.6,"low":342.74,"open":345.28,"volume":2030700},{"timestamp":1531488600,"date":"2018-07-13","index":11042,"close":350.79,"high":351.24,"low":346.2,"open":347,"volume":2272300},{"timestamp":1531747800,"date":"2018-07-16","index":11043,"close":356.1,"high":356.34,"low":352.35,"open":353.97,"volume":2889000},{"timestamp":1531834200,"date":"2018-07-17","index":11044,"close":356.88,"high":359,"low":355.04,"open":357.61,"volume":2730500},{"timestamp":1531920600,"date":"2018-07-18","index":11045,"close":360.23,"high":361.86,"low":354.26,"open":359,"volume":3090100},{"timestamp":1532007000,"date":"2018-07-19","index":11046,"close":355.33,"high":359.39,"low":355.26,"open":357.69,"volume":2711700},{"timestamp":1532093400,"date":"2018-07-20","index":11047,"close":354.9,"high":356.99,"low":353,"open":353.04,"volume":1816700},{"timestamp":1532352600,"date":"2018-07-23","index":11048,"close":353.27,"high":355,"low":352.39,"open":355,"volume":1943700},{"timestamp":1532439000,"date":"2018-07-24","index":11049,"close":358.27,"high":359.47,"low":354.64,"open":356.75,"volume":3182000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":11050,"close":355.92,"high":356.3,"low":345.5,"open":351.52,"volume":7378100},{"timestamp":1532611800,"date":"2018-07-26","index":11051,"close":359.32,"high":360.2,"low":355.27,"open":355.38,"volume":3191200},{"timestamp":1532698200,"date":"2018-07-27","index":11052,"close":360.65,"high":364.54,"low":359.47,"open":361.06,"volume":2914700},{"timestamp":1532957400,"date":"2018-07-30","index":11053,"close":351.06,"high":362.45,"low":350.47,"open":361.99,"volume":3080400},{"timestamp":1533043800,"date":"2018-07-31","index":11054,"close":356.3,"high":359.02,"low":354.06,"open":354.38,"volume":2728400},{"timestamp":1533130200,"date":"2018-08-01","index":11055,"close":352.76,"high":357.91,"low":350.5,"open":354.09,"volume":2717800},{"timestamp":1533216600,"date":"2018-08-02","index":11056,"close":349.73,"high":350.73,"low":346.03,"open":348.62,"volume":2655900},{"timestamp":1533303000,"date":"2018-08-03","index":11057,"close":348.44,"high":350.99,"low":345.67,"open":349.5,"volume":2285200},{"timestamp":1533562200,"date":"2018-08-06","index":11058,"close":346.57,"high":347.37,"low":343.12,"open":347.37,"volume":3251100},{"timestamp":1533648600,"date":"2018-08-07","index":11059,"close":350.76,"high":352.12,"low":345.5,"open":348.05,"volume":2267400},{"timestamp":1533735000,"date":"2018-08-08","index":11060,"close":347.78,"high":351.62,"low":346.25,"open":350.5,"volume":2333600}]},{"date":"2018-04-25","estimated":2.58,"reported":3.64,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":10976,"close":334.83,"high":336.69,"low":329.55,"open":331.35,"volume":5552000},{"timestamp":1523453400,"date":"2018-04-11","index":10977,"close":327.36,"high":337.57,"low":326.31,"open":331.6,"volume":4573500},{"timestamp":1523539800,"date":"2018-04-12","index":10978,"close":337.48,"high":338.35,"low":330.46,"open":331.98,"volume":4325000},{"timestamp":1523626200,"date":"2018-04-13","index":10979,"close":329.28,"high":339.67,"low":326.6,"open":338.99,"volume":4733500},{"timestamp":1523885400,"date":"2018-04-16","index":10980,"close":331.77,"high":333.22,"low":327.63,"open":332.34,"volume":3901400},{"timestamp":1523971800,"date":"2018-04-17","index":10981,"close":336.72,"high":339.74,"low":333.65,"open":334.73,"volume":3381800},{"timestamp":1524058200,"date":"2018-04-18","index":10982,"close":341,"high":342.4,"low":337.18,"open":338.33,"volume":3117500},{"timestamp":1524144600,"date":"2018-04-19","index":10983,"close":340.64,"high":342.41,"low":337.5,"open":340.19,"volume":3006800},{"timestamp":1524231000,"date":"2018-04-20","index":10984,"close":338.67,"high":341.4,"low":335.05,"open":340.73,"volume":3038000},{"timestamp":1524490200,"date":"2018-04-23","index":10985,"close":338.84,"high":341.26,"low":336,"open":339.55,"volume":2765600},{"timestamp":1524576600,"date":"2018-04-24","index":10986,"close":329.06,"high":347.67,"low":323.28,"open":343.17,"volume":7051800}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":10987,"close":342.86,"high":344.91,"low":330.52,"open":338.12,"volume":11023600},{"timestamp":1524749400,"date":"2018-04-26","index":10988,"close":342.79,"high":345.65,"low":338.33,"open":344.01,"volume":5273600},{"timestamp":1524835800,"date":"2018-04-27","index":10989,"close":340.88,"high":342.92,"low":337.77,"open":341.25,"volume":3390400},{"timestamp":1525095000,"date":"2018-04-30","index":10990,"close":333.56,"high":342.58,"low":333.4,"open":341.17,"volume":3721600},{"timestamp":1525181400,"date":"2018-05-01","index":10991,"close":329.54,"high":333.91,"low":324.18,"open":332.5,"volume":4313100},{"timestamp":1525267800,"date":"2018-05-02","index":10992,"close":324.19,"high":330.71,"low":323.98,"open":329.5,"volume":3436100},{"timestamp":1525354200,"date":"2018-05-03","index":10993,"close":330.69,"high":332.63,"low":319.13,"open":322.97,"volume":6383200},{"timestamp":1525440600,"date":"2018-05-04","index":10994,"close":334.43,"high":335.89,"low":328.04,"open":328.04,"volume":3655100},{"timestamp":1525699800,"date":"2018-05-07","index":10995,"close":340.43,"high":342.98,"low":335.21,"open":335.23,"volume":4192200},{"timestamp":1525786200,"date":"2018-05-08","index":10996,"close":338.37,"high":341.94,"low":336.61,"open":339.77,"volume":4014100},{"timestamp":1525872600,"date":"2018-05-09","index":10997,"close":344.5,"high":346.93,"low":338.58,"open":339.49,"volume":4347000}]},{"date":"2018-01-31","estimated":2.89,"reported":3.06,"pre":[{"timestamp":1516113000,"date":"2018-01-16","index":10918,"close":335.16,"high":347.73,"low":331.33,"open":339.9,"volume":12305500},{"timestamp":1516199400,"date":"2018-01-17","index":10919,"close":351.01,"high":352.23,"low":336.41,"open":337.73,"volume":9699900},{"timestamp":1516285800,"date":"2018-01-18","index":10920,"close":340.16,"high":350.83,"low":339.15,"open":350.7,"volume":9458600},{"timestamp":1516372200,"date":"2018-01-19","index":10921,"close":337.73,"high":344,"low":335.75,"open":341.67,"volume":7264400},{"timestamp":1516631400,"date":"2018-01-22","index":10922,"close":338,"high":341.38,"low":332.04,"open":335.29,"volume":6792900},{"timestamp":1516717800,"date":"2018-01-23","index":10923,"close":335.59,"high":338.94,"low":334.81,"open":338.34,"volume":4537800},{"timestamp":1516804200,"date":"2018-01-24","index":10924,"close":334.69,"high":338.99,"low":334.14,"open":336.2,"volume":4205400},{"timestamp":1516890600,"date":"2018-01-25","index":10925,"close":343.11,"high":343.62,"low":335.3,"open":336.21,"volume":4747500},{"timestamp":1516977000,"date":"2018-01-26","index":10926,"close":343.22,"high":345.98,"low":341.25,"open":344.33,"volume":5236300},{"timestamp":1517236200,"date":"2018-01-29","index":10927,"close":340.82,"high":344.48,"low":340.1,"open":341.23,"volume":3324900},{"timestamp":1517322600,"date":"2018-01-30","index":10928,"close":337.71,"high":339.98,"low":334.16,"open":339.17,"volume":4983100}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":10929,"close":354.37,"high":360.97,"low":351.62,"open":360.5,"volume":11409600},{"timestamp":1517495400,"date":"2018-02-01","index":10930,"close":356.94,"high":361.45,"low":352.04,"open":352.95,"volume":6067600},{"timestamp":1517581800,"date":"2018-02-02","index":10931,"close":348.91,"high":355.2,"low":348.7,"open":354,"volume":5486100},{"timestamp":1517841000,"date":"2018-02-05","index":10932,"close":328.88,"high":350,"low":317.39,"open":342.67,"volume":10511300},{"timestamp":1517927400,"date":"2018-02-06","index":10933,"close":340.91,"high":341.67,"low":317.65,"open":320,"volume":11935100},{"timestamp":1518013800,"date":"2018-02-07","index":10934,"close":348.12,"high":353.59,"low":339.87,"open":340.52,"volume":7946700},{"timestamp":1518100200,"date":"2018-02-08","index":10935,"close":329.66,"high":349,"low":329.4,"open":348,"volume":8295900},{"timestamp":1518186600,"date":"2018-02-09","index":10936,"close":332.83,"high":337.81,"low":319.25,"open":333.55,"volume":8833000},{"timestamp":1518445800,"date":"2018-02-12","index":10937,"close":343.8,"high":347.75,"low":335.13,"open":336.57,"volume":6885000},{"timestamp":1518532200,"date":"2018-02-13","index":10938,"close":343.16,"high":347.88,"low":340.29,"open":340.45,"volume":4030200},{"timestamp":1518618600,"date":"2018-02-14","index":10939,"close":344.85,"high":347.43,"low":341.17,"open":341.34,"volume":4340200}]},{"date":"2017-10-25","estimated":2.66,"reported":2.72,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":10852,"close":260.93,"high":261.06,"low":257.2,"open":259.74,"volume":2740700},{"timestamp":1507728600,"date":"2017-10-11","index":10853,"close":261.44,"high":261.65,"low":259.02,"open":261.32,"volume":2890300},{"timestamp":1507815000,"date":"2017-10-12","index":10854,"close":261.91,"high":262.98,"low":260,"open":260.95,"volume":2577900},{"timestamp":1507901400,"date":"2017-10-13","index":10855,"close":260.74,"high":263.79,"low":260.74,"open":262.9,"volume":2243900},{"timestamp":1508160600,"date":"2017-10-16","index":10856,"close":259.75,"high":262,"low":259.69,"open":261.5,"volume":1818900},{"timestamp":1508247000,"date":"2017-10-17","index":10857,"close":258.62,"high":259.05,"low":256.26,"open":256.49,"volume":2515900},{"timestamp":1508333400,"date":"2017-10-18","index":10858,"close":260.04,"high":260.73,"low":256.66,"open":258.47,"volume":2051700},{"timestamp":1508419800,"date":"2017-10-19","index":10859,"close":259.04,"high":259.1,"low":256.03,"open":258.98,"volume":2589200},{"timestamp":1508506200,"date":"2017-10-20","index":10860,"close":264.75,"high":264.83,"low":259.44,"open":260.36,"volume":3955900},{"timestamp":1508765400,"date":"2017-10-23","index":10861,"close":262.32,"high":265.98,"low":262.14,"open":265.13,"volume":3302400},{"timestamp":1508851800,"date":"2017-10-24","index":10862,"close":266,"high":267.21,"low":263.24,"open":263.24,"volume":4401600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":10863,"close":258.42,"high":266,"low":254.5,"open":264.78,"volume":7895300},{"timestamp":1509024600,"date":"2017-10-26","index":10864,"close":259.27,"high":261.44,"low":257.31,"open":259.72,"volume":3419100},{"timestamp":1509111000,"date":"2017-10-27","index":10865,"close":256.46,"high":259.5,"low":255.8,"open":258.26,"volume":2899200},{"timestamp":1509370200,"date":"2017-10-30","index":10866,"close":259.25,"high":260.41,"low":255.33,"open":255.45,"volume":3025900},{"timestamp":1509456600,"date":"2017-10-31","index":10867,"close":257.98,"high":259.93,"low":257.47,"open":259.34,"volume":2742800},{"timestamp":1509543000,"date":"2017-11-01","index":10868,"close":258.5,"high":259.41,"low":256.24,"open":258.29,"volume":2929500},{"timestamp":1509629400,"date":"2017-11-02","index":10869,"close":262.63,"high":263.24,"low":258,"open":258.31,"volume":2529900},{"timestamp":1509715800,"date":"2017-11-03","index":10870,"close":261.75,"high":263.79,"low":260.08,"open":262.42,"volume":2610800},{"timestamp":1509978600,"date":"2017-11-06","index":10871,"close":264.07,"high":265.84,"low":262.53,"open":262.62,"volume":2911600},{"timestamp":1510065000,"date":"2017-11-07","index":10872,"close":266.13,"high":267.28,"low":264.07,"open":264.07,"volume":3205400},{"timestamp":1510151400,"date":"2017-11-08","index":10873,"close":265.57,"high":267.62,"low":265.29,"open":266.14,"volume":2841800}]},{"date":"2017-07-26","estimated":2.3,"reported":2.55,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":10788,"close":206.27,"high":206.66,"low":204,"open":204,"volume":2815800},{"timestamp":1499866200,"date":"2017-07-12","index":10789,"close":206.44,"high":208.61,"low":206.32,"open":206.95,"volume":2817400},{"timestamp":1499952600,"date":"2017-07-13","index":10790,"close":206.23,"high":207,"low":205.35,"open":206.8,"volume":1943600},{"timestamp":1500039000,"date":"2017-07-14","index":10791,"close":208.51,"high":208.73,"low":206.74,"open":206.8,"volume":3229000},{"timestamp":1500298200,"date":"2017-07-17","index":10792,"close":209,"high":209.72,"low":208.56,"open":208.73,"volume":2416000},{"timestamp":1500384600,"date":"2017-07-18","index":10793,"close":208.24,"high":209.19,"low":207.53,"open":209.11,"volume":1942300},{"timestamp":1500471000,"date":"2017-07-19","index":10794,"close":210.88,"high":210.93,"low":208.99,"open":209.43,"volume":2258400},{"timestamp":1500557400,"date":"2017-07-20","index":10795,"close":210.28,"high":211.25,"low":209.92,"open":211.1,"volume":2235100},{"timestamp":1500643800,"date":"2017-07-21","index":10796,"close":212.14,"high":212.2,"low":209.41,"open":209.99,"volume":2098400},{"timestamp":1500903000,"date":"2017-07-24","index":10797,"close":212.18,"high":212.64,"low":211.4,"open":212,"volume":2392700},{"timestamp":1500989400,"date":"2017-07-25","index":10798,"close":212.46,"high":214,"low":211.95,"open":213.22,"volume":2889000}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":10799,"close":233.45,"high":233.98,"low":223.02,"open":223.48,"volume":14140000},{"timestamp":1501162200,"date":"2017-07-27","index":10800,"close":241,"high":242.68,"low":236.7,"open":237.13,"volume":10860600},{"timestamp":1501248600,"date":"2017-07-28","index":10801,"close":241.27,"high":242,"low":238.55,"open":240.82,"volume":4602400},{"timestamp":1501507800,"date":"2017-07-31","index":10802,"close":242.46,"high":246.49,"low":241.82,"open":241.85,"volume":5777300},{"timestamp":1501594200,"date":"2017-08-01","index":10803,"close":239.44,"high":243.99,"low":239.16,"open":243.38,"volume":5018400},{"timestamp":1501680600,"date":"2017-08-02","index":10804,"close":237.95,"high":241.56,"low":237.88,"open":239.06,"volume":5119900},{"timestamp":1501767000,"date":"2017-08-03","index":10805,"close":238.25,"high":239.59,"low":236.04,"open":237.06,"volume":5112700},{"timestamp":1501853400,"date":"2017-08-04","index":10806,"close":237.71,"high":239.73,"low":236.38,"open":238.58,"volume":5590500},{"timestamp":1502112600,"date":"2017-08-07","index":10807,"close":240.23,"high":241.43,"low":237.21,"open":237.6,"volume":3674700},{"timestamp":1502199000,"date":"2017-08-08","index":10808,"close":239.5,"high":240.52,"low":238.93,"open":239.91,"volume":4871500},{"timestamp":1502285400,"date":"2017-08-09","index":10809,"close":234.31,"high":238.7,"low":234.1,"open":238.01,"volume":5680400}]},{"date":"2017-04-26","estimated":1.94,"reported":2.01,"pre":[{"timestamp":1491831000,"date":"2017-04-10","index":10725,"close":177.56,"high":179.97,"low":177.48,"open":179,"volume":2309300},{"timestamp":1491917400,"date":"2017-04-11","index":10726,"close":178.57,"high":178.6,"low":176.96,"open":177.5,"volume":2266300},{"timestamp":1492003800,"date":"2017-04-12","index":10727,"close":176.05,"high":178.25,"low":175.94,"open":178.25,"volume":2922700},{"timestamp":1492090200,"date":"2017-04-13","index":10728,"close":175.62,"high":176.88,"low":175.56,"open":175.74,"volume":2024100},{"timestamp":1492435800,"date":"2017-04-17","index":10729,"close":179.02,"high":179.08,"low":175.65,"open":175.84,"volume":2450200},{"timestamp":1492522200,"date":"2017-04-18","index":10730,"close":177.85,"high":179.97,"low":177.12,"open":178.59,"volume":2960200},{"timestamp":1492608600,"date":"2017-04-19","index":10731,"close":178.4,"high":179.9,"low":178.16,"open":178.47,"volume":2124500},{"timestamp":1492695000,"date":"2017-04-20","index":10732,"close":179.3,"high":179.82,"low":178.35,"open":178.74,"volume":2335200},{"timestamp":1492781400,"date":"2017-04-21","index":10733,"close":180.38,"high":180.93,"low":179.42,"open":179.42,"volume":3146600},{"timestamp":1493040600,"date":"2017-04-24","index":10734,"close":182.06,"high":182.46,"low":181.61,"open":181.75,"volume":3141900},{"timestamp":1493127000,"date":"2017-04-25","index":10735,"close":183.51,"high":183.85,"low":182.53,"open":182.53,"volume":3735400}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":10736,"close":181.71,"high":183,"low":180.11,"open":182.31,"volume":4471600},{"timestamp":1493299800,"date":"2017-04-27","index":10737,"close":183.22,"high":183.76,"low":182.59,"open":182.59,"volume":3129100},{"timestamp":1493386200,"date":"2017-04-28","index":10738,"close":184.83,"high":184.93,"low":183.02,"open":183.42,"volume":2181600},{"timestamp":1493645400,"date":"2017-05-01","index":10739,"close":182.39,"high":184.49,"low":181.8,"open":184.23,"volume":3516700},{"timestamp":1493731800,"date":"2017-05-02","index":10740,"close":183.44,"high":183.91,"low":182.53,"open":182.54,"volume":1979800},{"timestamp":1493818200,"date":"2017-05-03","index":10741,"close":183.39,"high":183.75,"low":182.25,"open":183.45,"volume":2983200},{"timestamp":1493904600,"date":"2017-05-04","index":10742,"close":183.07,"high":184.25,"low":182.18,"open":183.33,"volume":2289300},{"timestamp":1493991000,"date":"2017-05-05","index":10743,"close":185.01,"high":185.07,"low":183.16,"open":183.16,"volume":2636900},{"timestamp":1494250200,"date":"2017-05-08","index":10744,"close":186.02,"high":186.39,"low":185,"open":185.38,"volume":1963400},{"timestamp":1494336600,"date":"2017-05-09","index":10745,"close":186.91,"high":187.21,"low":186.05,"open":186.11,"volume":3004000},{"timestamp":1494423000,"date":"2017-05-10","index":10746,"close":183.18,"high":185.65,"low":178.18,"open":185.14,"volume":7060100}]},{"date":"2017-01-25","estimated":2.35,"reported":2.47,"pre":[{"timestamp":1483972200,"date":"2017-01-09","index":10662,"close":158.32,"high":159.24,"low":158.17,"open":159,"volume":2839400},{"timestamp":1484058600,"date":"2017-01-10","index":10663,"close":159.07,"high":159.94,"low":158.57,"open":158.96,"volume":2988300},{"timestamp":1484145000,"date":"2017-01-11","index":10664,"close":159.4,"high":159.7,"low":158.28,"open":159.54,"volume":2416500},{"timestamp":1484231400,"date":"2017-01-12","index":10665,"close":158.29,"high":159.16,"low":156.67,"open":159.15,"volume":3020500},{"timestamp":1484317800,"date":"2017-01-13","index":10666,"close":158.83,"high":159.58,"low":158.34,"open":158.74,"volume":2435400},{"timestamp":1484663400,"date":"2017-01-17","index":10667,"close":157.67,"high":159.04,"low":157.23,"open":158.2,"volume":2758800},{"timestamp":1484749800,"date":"2017-01-18","index":10668,"close":158.32,"high":159.05,"low":156.75,"open":157.55,"volume":2087000},{"timestamp":1484836200,"date":"2017-01-19","index":10669,"close":159,"high":159.87,"low":157.91,"open":158.87,"volume":3144000},{"timestamp":1484922600,"date":"2017-01-20","index":10670,"close":159.53,"high":160.3,"low":158.23,"open":159.81,"volume":3384500},{"timestamp":1485181800,"date":"2017-01-23","index":10671,"close":157.84,"high":159.5,"low":157.29,"open":158.94,"volume":3931200},{"timestamp":1485268200,"date":"2017-01-24","index":10672,"close":160.55,"high":160.93,"low":157.84,"open":158.58,"volume":3927500}],"post":[{"timestamp":1485354600,"date":"2017-01-25","index":10673,"close":167.36,"high":168.65,"low":163.24,"open":163.59,"volume":7480000},{"timestamp":1485441000,"date":"2017-01-26","index":10674,"close":169.12,"high":170,"low":167.25,"open":167.25,"volume":5436800},{"timestamp":1485527400,"date":"2017-01-27","index":10675,"close":167.7,"high":169.8,"low":167.01,"open":169.21,"volume":4883200},{"timestamp":1485786600,"date":"2017-01-30","index":10676,"close":165.57,"high":165.99,"low":163.82,"open":165.92,"volume":5456300},{"timestamp":1485873000,"date":"2017-01-31","index":10677,"close":163.42,"high":165.1,"low":163.22,"open":164.96,"volume":5350700},{"timestamp":1485959400,"date":"2017-02-01","index":10678,"close":163.97,"high":165.81,"low":163.12,"open":164.25,"volume":3138000},{"timestamp":1486045800,"date":"2017-02-02","index":10679,"close":162.26,"high":163.97,"low":160.82,"open":163.22,"volume":3791700},{"timestamp":1486132200,"date":"2017-02-03","index":10680,"close":162.4,"high":163.56,"low":162.31,"open":162.99,"volume":2981700},{"timestamp":1486391400,"date":"2017-02-06","index":10681,"close":163.98,"high":164.08,"low":162.38,"open":162.42,"volume":3110500},{"timestamp":1486477800,"date":"2017-02-07","index":10682,"close":166.5,"high":167.42,"low":164.87,"open":165,"volume":4243200},{"timestamp":1486564200,"date":"2017-02-08","index":10683,"close":163.81,"high":165.24,"low":163.69,"open":165,"volume":3041600}]},{"date":"2016-10-26","estimated":2.62,"reported":3.51,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":10601,"close":133.74,"high":135.69,"low":133.27,"open":134.94,"volume":3607300},{"timestamp":1476279000,"date":"2016-10-12","index":10602,"close":133.16,"high":134.28,"low":133,"open":133.76,"volume":2264200},{"timestamp":1476365400,"date":"2016-10-13","index":10603,"close":133.38,"high":133.93,"low":131.39,"open":132.42,"volume":3544200},{"timestamp":1476451800,"date":"2016-10-14","index":10604,"close":133.5,"high":135.25,"low":133.48,"open":134.56,"volume":2317400},{"timestamp":1476711000,"date":"2016-10-17","index":10605,"close":134,"high":135.38,"low":133.33,"open":133.5,"volume":2435100},{"timestamp":1476797400,"date":"2016-10-18","index":10606,"close":135.1,"high":135.74,"low":134.92,"open":135.03,"volume":2271000},{"timestamp":1476883800,"date":"2016-10-19","index":10607,"close":136.18,"high":136.95,"low":135.33,"open":135.42,"volume":2265900},{"timestamp":1476970200,"date":"2016-10-20","index":10608,"close":135.84,"high":136.75,"low":135.37,"open":135.92,"volume":2539700},{"timestamp":1477056600,"date":"2016-10-21","index":10609,"close":135.63,"high":136.19,"low":134.25,"open":134.72,"volume":2205000},{"timestamp":1477315800,"date":"2016-10-24","index":10610,"close":137.45,"high":138.88,"low":136.41,"open":136.41,"volume":3814200},{"timestamp":1477402200,"date":"2016-10-25","index":10611,"close":139.02,"high":139.42,"low":137.35,"open":137.53,"volume":5209100}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":10612,"close":145.54,"high":146.19,"low":136.72,"open":138.43,"volume":13272000},{"timestamp":1477575000,"date":"2016-10-27","index":10613,"close":143.31,"high":146.23,"low":141.78,"open":145.83,"volume":7857100},{"timestamp":1477661400,"date":"2016-10-28","index":10614,"close":143.01,"high":144,"low":142.17,"open":143.72,"volume":4636100},{"timestamp":1477920600,"date":"2016-10-31","index":10615,"close":142.43,"high":143.35,"low":142.15,"open":143.05,"volume":3075900},{"timestamp":1478007000,"date":"2016-11-01","index":10616,"close":142.41,"high":143.9,"low":141.81,"open":142.95,"volume":3245000},{"timestamp":1478093400,"date":"2016-11-02","index":10617,"close":140.75,"high":142.87,"low":140.59,"open":142,"volume":2782100},{"timestamp":1478179800,"date":"2016-11-03","index":10618,"close":140.02,"high":140.9,"low":139.35,"open":140.76,"volume":2280800},{"timestamp":1478266200,"date":"2016-11-04","index":10619,"close":139.54,"high":140.85,"low":138.8,"open":139.11,"volume":2951500},{"timestamp":1478529000,"date":"2016-11-07","index":10620,"close":143.03,"high":143.1,"low":141.49,"open":141.5,"volume":3228200},{"timestamp":1478615400,"date":"2016-11-08","index":10621,"close":142.2,"high":143.31,"low":141.29,"open":141.92,"volume":2823800},{"timestamp":1478701800,"date":"2016-11-09","index":10622,"close":145.09,"high":145.85,"low":141.54,"open":141.6,"volume":5494400}]},{"date":"2016-07-27","estimated":-0.92,"reported":-0.44,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":10537,"close":130.81,"high":133,"low":130.33,"open":132.8,"volume":4318400},{"timestamp":1468416600,"date":"2016-07-13","index":10538,"close":130.11,"high":131.39,"low":129.37,"open":131.28,"volume":3061400},{"timestamp":1468503000,"date":"2016-07-14","index":10539,"close":131.55,"high":131.92,"low":130.2,"open":131.63,"volume":3984100},{"timestamp":1468589400,"date":"2016-07-15","index":10540,"close":132.39,"high":132.75,"low":131.45,"open":131.8,"volume":2944900},{"timestamp":1468848600,"date":"2016-07-18","index":10541,"close":133.43,"high":133.89,"low":131.95,"open":132.38,"volume":3338400},{"timestamp":1468935000,"date":"2016-07-19","index":10542,"close":134.66,"high":135.67,"low":132.83,"open":132.91,"volume":3390000},{"timestamp":1469021400,"date":"2016-07-20","index":10543,"close":134.72,"high":135.18,"low":134.04,"open":134.55,"volume":2669400},{"timestamp":1469107800,"date":"2016-07-21","index":10544,"close":133.53,"high":134.98,"low":133.03,"open":134.76,"volume":2814100},{"timestamp":1469194200,"date":"2016-07-22","index":10545,"close":133.47,"high":133.49,"low":130.57,"open":131.75,"volume":4844900},{"timestamp":1469453400,"date":"2016-07-25","index":10546,"close":132.94,"high":133.3,"low":132.38,"open":133.18,"volume":3078600},{"timestamp":1469539800,"date":"2016-07-26","index":10547,"close":134.85,"high":134.97,"low":132.51,"open":132.9,"volume":4667300}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":10548,"close":135.96,"high":139.45,"low":135.71,"open":136.14,"volume":5661700},{"timestamp":1469712600,"date":"2016-07-28","index":10549,"close":133.01,"high":135.86,"low":132.55,"open":135.4,"volume":5142400},{"timestamp":1469799000,"date":"2016-07-29","index":10550,"close":133.66,"high":133.8,"low":132.3,"open":133.05,"volume":3559100},{"timestamp":1470058200,"date":"2016-08-01","index":10551,"close":133.21,"high":134.23,"low":132.7,"open":133.21,"volume":3067300},{"timestamp":1470144600,"date":"2016-08-02","index":10552,"close":131.6,"high":133.4,"low":131.35,"open":132.95,"volume":3156800},{"timestamp":1470231000,"date":"2016-08-03","index":10553,"close":131.87,"high":132.45,"low":131.62,"open":131.77,"volume":2359300},{"timestamp":1470317400,"date":"2016-08-04","index":10554,"close":131.21,"high":132.55,"low":130.96,"open":132,"volume":3008500},{"timestamp":1470403800,"date":"2016-08-05","index":10555,"close":131.73,"high":132.44,"low":131.01,"open":132.21,"volume":3119500},{"timestamp":1470663000,"date":"2016-08-08","index":10556,"close":132.19,"high":132.95,"low":131.75,"open":132.14,"volume":2443800},{"timestamp":1470749400,"date":"2016-08-09","index":10557,"close":132.62,"high":132.99,"low":132.23,"open":132.73,"volume":3013900},{"timestamp":1470835800,"date":"2016-08-10","index":10558,"close":132.28,"high":133.53,"low":131.71,"open":132.1,"volume":2642200}]},{"date":"2016-04-27","estimated":1.82,"reported":1.74,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":10474,"close":129.47,"high":130.38,"low":126.68,"open":127.62,"volume":4239200},{"timestamp":1460554200,"date":"2016-04-13","index":10475,"close":131.14,"high":131.5,"low":129.81,"open":130.49,"volume":3514800},{"timestamp":1460640600,"date":"2016-04-14","index":10476,"close":130.85,"high":131.95,"low":130.53,"open":131.5,"volume":4527600},{"timestamp":1460727000,"date":"2016-04-15","index":10477,"close":131.13,"high":131.6,"low":130.68,"open":130.95,"volume":5008700},{"timestamp":1460986200,"date":"2016-04-18","index":10478,"close":131.97,"high":132.25,"low":130.32,"open":131.13,"volume":3056000},{"timestamp":1461072600,"date":"2016-04-19","index":10479,"close":132.68,"high":133.85,"low":132.21,"open":132.57,"volume":2931000},{"timestamp":1461159000,"date":"2016-04-20","index":10480,"close":130.57,"high":131.36,"low":128.49,"open":128.55,"volume":6799000},{"timestamp":1461245400,"date":"2016-04-21","index":10481,"close":130.74,"high":132.64,"low":130.3,"open":130.98,"volume":4799600},{"timestamp":1461331800,"date":"2016-04-22","index":10482,"close":131.05,"high":131.83,"low":130.5,"open":131.09,"volume":3858100},{"timestamp":1461591000,"date":"2016-04-25","index":10483,"close":130.75,"high":131,"low":129.31,"open":130.45,"volume":4600100},{"timestamp":1461677400,"date":"2016-04-26","index":10484,"close":133.24,"high":133.27,"low":131.06,"open":131.25,"volume":6103400}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":10485,"close":137.08,"high":137.89,"low":131.95,"open":133.2,"volume":6930800},{"timestamp":1461850200,"date":"2016-04-28","index":10486,"close":134.8,"high":137.72,"low":134.5,"open":136.29,"volume":4938800},{"timestamp":1461936600,"date":"2016-04-29","index":10487,"close":134.8,"high":135.23,"low":132.81,"open":134.42,"volume":3716700},{"timestamp":1462195800,"date":"2016-05-02","index":10488,"close":134.01,"high":135,"low":133.23,"open":134.38,"volume":3703800},{"timestamp":1462282200,"date":"2016-05-03","index":10489,"close":132.49,"high":133.31,"low":131.46,"open":132.7,"volume":4028700},{"timestamp":1462368600,"date":"2016-05-04","index":10490,"close":130.89,"high":132.31,"low":130.53,"open":131.59,"volume":3340500},{"timestamp":1462455000,"date":"2016-05-05","index":10491,"close":132.08,"high":132.64,"low":131.12,"open":131.73,"volume":4199200},{"timestamp":1462541400,"date":"2016-05-06","index":10492,"close":133.26,"high":133.63,"low":131.76,"open":132.11,"volume":2466000},{"timestamp":1462800600,"date":"2016-05-09","index":10493,"close":132.1,"high":133.81,"low":131.82,"open":132.8,"volume":3431100},{"timestamp":1462887000,"date":"2016-05-10","index":10494,"close":134.72,"high":135.24,"low":132.79,"open":133.18,"volume":3382700},{"timestamp":1462973400,"date":"2016-05-11","index":10495,"close":133,"high":134.99,"low":132.94,"open":133.81,"volume":3284100}]},{"date":"2016-01-27","estimated":1.28,"reported":1.6,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":10411,"close":130.21,"high":131,"low":128.92,"open":130.85,"volume":5551500},{"timestamp":1452609000,"date":"2016-01-12","index":10412,"close":131.92,"high":132.17,"low":129.64,"open":131.58,"volume":4171500},{"timestamp":1452695400,"date":"2016-01-13","index":10413,"close":128.12,"high":132.88,"low":127.75,"open":132.7,"volume":5073100},{"timestamp":1452781800,"date":"2016-01-14","index":10414,"close":129.2,"high":130.07,"low":125.81,"open":129.59,"volume":6517800},{"timestamp":1452868200,"date":"2016-01-15","index":10415,"close":125.63,"high":127.14,"low":124.51,"open":125.8,"volume":6678400},{"timestamp":1453213800,"date":"2016-01-19","index":10416,"close":126.06,"high":127.22,"low":125.11,"open":127.06,"volume":5478900},{"timestamp":1453300200,"date":"2016-01-20","index":10417,"close":122.14,"high":124.94,"low":119.82,"open":124,"volume":7636600},{"timestamp":1453386600,"date":"2016-01-21","index":10418,"close":123.4,"high":125.98,"low":121.54,"open":122.77,"volume":5546200},{"timestamp":1453473000,"date":"2016-01-22","index":10419,"close":124.61,"high":125.68,"low":123.32,"open":124.42,"volume":5259900},{"timestamp":1453732200,"date":"2016-01-25","index":10420,"close":124.01,"high":125.24,"low":123.4,"open":124.6,"volume":4551600},{"timestamp":1453818600,"date":"2016-01-26","index":10421,"close":128.01,"high":128.15,"low":124.5,"open":124.98,"volume":5432600}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":10422,"close":116.58,"high":120.11,"low":115.02,"open":119.9,"volume":27945900},{"timestamp":1453991400,"date":"2016-01-28","index":10423,"close":118.01,"high":118.03,"low":115.06,"open":117.1,"volume":10708400},{"timestamp":1454077800,"date":"2016-01-29","index":10424,"close":120.13,"high":120.18,"low":118.02,"open":118.14,"volume":9195700},{"timestamp":1454337000,"date":"2016-02-01","index":10425,"close":121.56,"high":122.29,"low":118.65,"open":119.64,"volume":6812800},{"timestamp":1454423400,"date":"2016-02-02","index":10426,"close":117.52,"high":120.28,"low":117.37,"open":119.69,"volume":8646700},{"timestamp":1454509800,"date":"2016-02-03","index":10427,"close":121.87,"high":122.13,"low":117.15,"open":118.8,"volume":7361900},{"timestamp":1454596200,"date":"2016-02-04","index":10428,"close":123.61,"high":124.91,"low":121.12,"open":121.12,"volume":5837000},{"timestamp":1454682600,"date":"2016-02-05","index":10429,"close":122.56,"high":124.17,"low":121.03,"open":123.63,"volume":6186700},{"timestamp":1454941800,"date":"2016-02-08","index":10430,"close":119.47,"high":121.33,"low":117.25,"open":120.67,"volume":6453600},{"timestamp":1455028200,"date":"2016-02-09","index":10431,"close":118.88,"high":119.98,"low":117.43,"open":117.98,"volume":4137600},{"timestamp":1455114600,"date":"2016-02-10","index":10432,"close":116.36,"high":119.46,"low":116.27,"open":118.16,"volume":4888600}]},{"date":"2015-10-21","estimated":2.22,"reported":2.52,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":10345,"close":134.63,"high":135.54,"low":133.67,"open":134.1,"volume":3059600},{"timestamp":1444224600,"date":"2015-10-07","index":10346,"close":137.02,"high":137.73,"low":135.26,"open":135.69,"volume":3263800},{"timestamp":1444311000,"date":"2015-10-08","index":10347,"close":139.04,"high":139.35,"low":136.07,"open":136.66,"volume":2835700},{"timestamp":1444397400,"date":"2015-10-09","index":10348,"close":139.7,"high":140.24,"low":138.36,"open":139.04,"volume":3065700},{"timestamp":1444656600,"date":"2015-10-12","index":10349,"close":140.68,"high":141.07,"low":139.32,"open":139.93,"volume":1942200},{"timestamp":1444743000,"date":"2015-10-13","index":10350,"close":140.29,"high":140.5,"low":139.43,"open":139.44,"volume":2339700},{"timestamp":1444829400,"date":"2015-10-14","index":10351,"close":134.22,"high":140.89,"low":133.58,"open":139.75,"volume":8752300},{"timestamp":1444915800,"date":"2015-10-15","index":10352,"close":137.39,"high":137.67,"low":135,"open":135.16,"volume":6368300},{"timestamp":1445002200,"date":"2015-10-16","index":10353,"close":137.6,"high":138.73,"low":136.52,"open":137.43,"volume":3173700},{"timestamp":1445261400,"date":"2015-10-19","index":10354,"close":138.42,"high":138.61,"low":136.39,"open":137.6,"volume":4022000},{"timestamp":1445347800,"date":"2015-10-20","index":10355,"close":138.88,"high":139.93,"low":137.58,"open":137.94,"volume":4202600}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":10356,"close":141.19,"high":142.15,"low":136.61,"open":141.7,"volume":8927200},{"timestamp":1445520600,"date":"2015-10-22","index":10357,"close":146.31,"high":147.36,"low":141.93,"open":142,"volume":6976300},{"timestamp":1445607000,"date":"2015-10-23","index":10358,"close":146.7,"high":147.75,"low":144.91,"open":147.37,"volume":4691200},{"timestamp":1445866200,"date":"2015-10-26","index":10359,"close":146.7,"high":147.23,"low":145.55,"open":146.21,"volume":3143400},{"timestamp":1445952600,"date":"2015-10-27","index":10360,"close":148.46,"high":148.99,"low":146.01,"open":146.22,"volume":3411300},{"timestamp":1446039000,"date":"2015-10-28","index":10361,"close":147.88,"high":148.81,"low":145.14,"open":147.99,"volume":4408300},{"timestamp":1446125400,"date":"2015-10-29","index":10362,"close":147.18,"high":147.87,"low":145.83,"open":147.54,"volume":3072100},{"timestamp":1446211800,"date":"2015-10-30","index":10363,"close":148.07,"high":149.6,"low":147.09,"open":147.4,"volume":3938000},{"timestamp":1446474600,"date":"2015-11-02","index":10364,"close":148.4,"high":149.47,"low":147.56,"open":148.38,"volume":2516700},{"timestamp":1446561000,"date":"2015-11-03","index":10365,"close":148.09,"high":148.46,"low":147.14,"open":148.03,"volume":2470000},{"timestamp":1446647400,"date":"2015-11-04","index":10366,"close":148.19,"high":148.76,"low":147.18,"open":147.26,"volume":2771500}]},{"date":"2015-07-22","estimated":1.37,"reported":1.62,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":10281,"close":143.15,"high":143.44,"low":140.14,"open":140.8,"volume":3712000},{"timestamp":1436362200,"date":"2015-07-08","index":10282,"close":141.92,"high":143.15,"low":141.52,"open":142.5,"volume":3386500},{"timestamp":1436448600,"date":"2015-07-09","index":10283,"close":142.8,"high":144.2,"low":142.73,"open":143.89,"volume":2486800},{"timestamp":1436535000,"date":"2015-07-10","index":10284,"close":144.48,"high":145.19,"low":143.87,"open":144.14,"volume":2192100},{"timestamp":1436794200,"date":"2015-07-13","index":10285,"close":146.62,"high":146.75,"low":145.6,"open":145.96,"volume":2194200},{"timestamp":1436880600,"date":"2015-07-14","index":10286,"close":147.75,"high":148.3,"low":146.45,"open":146.76,"volume":3388800},{"timestamp":1436967000,"date":"2015-07-15","index":10287,"close":146.89,"high":147.75,"low":146.48,"open":147.75,"volume":2653900},{"timestamp":1437053400,"date":"2015-07-16","index":10288,"close":148.49,"high":148.8,"low":147.77,"open":147.79,"volume":2509600},{"timestamp":1437139800,"date":"2015-07-17","index":10289,"close":146.84,"high":147.44,"low":146.02,"open":147.25,"volume":3127100},{"timestamp":1437399000,"date":"2015-07-20","index":10290,"close":146.72,"high":147.2,"low":145.91,"open":147.11,"volume":3016100},{"timestamp":1437485400,"date":"2015-07-21","index":10291,"close":145,"high":146.59,"low":144.22,"open":146.59,"volume":4452600}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":10292,"close":146.47,"high":149.18,"low":145.11,"open":148.9,"volume":6238400},{"timestamp":1437658200,"date":"2015-07-23","index":10293,"close":146.11,"high":147.95,"low":145.79,"open":147,"volume":4116000},{"timestamp":1437744600,"date":"2015-07-24","index":10294,"close":144.06,"high":146.47,"low":143.98,"open":145.81,"volume":2455000},{"timestamp":1438003800,"date":"2015-07-27","index":10295,"close":141.03,"high":143.35,"low":140.8,"open":143.22,"volume":3532100},{"timestamp":1438090200,"date":"2015-07-28","index":10296,"close":141.81,"high":142.17,"low":139.51,"open":141.61,"volume":4138200},{"timestamp":1438176600,"date":"2015-07-29","index":10297,"close":144.14,"high":144.61,"low":142.37,"open":142.48,"volume":3260400},{"timestamp":1438263000,"date":"2015-07-30","index":10298,"close":143.01,"high":143.92,"low":142.21,"open":143.35,"volume":2644000},{"timestamp":1438349400,"date":"2015-07-31","index":10299,"close":144.17,"high":144.92,"low":143.29,"open":143.76,"volume":3163500},{"timestamp":1438608600,"date":"2015-08-03","index":10300,"close":143.69,"high":144.75,"low":142.59,"open":144.44,"volume":3088000},{"timestamp":1438695000,"date":"2015-08-04","index":10301,"close":143.54,"high":144.87,"low":143.04,"open":143.55,"volume":1973000},{"timestamp":1438781400,"date":"2015-08-05","index":10302,"close":144.95,"high":145.6,"low":143.77,"open":143.9,"volume":2926100}]},{"date":"2015-04-22","estimated":1.81,"reported":1.97,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":10218,"close":152.32,"high":153.5,"low":151.14,"open":151.27,"volume":4299500},{"timestamp":1428499800,"date":"2015-04-08","index":10219,"close":153.36,"high":153.5,"low":152.19,"open":152.19,"volume":2763400},{"timestamp":1428586200,"date":"2015-04-09","index":10220,"close":153.42,"high":153.67,"low":151.63,"open":152.62,"volume":3966800},{"timestamp":1428672600,"date":"2015-04-10","index":10221,"close":154.38,"high":154.96,"low":153.25,"open":153.55,"volume":3183000},{"timestamp":1428931800,"date":"2015-04-13","index":10222,"close":153.24,"high":155.5,"low":152.96,"open":153.79,"volume":3034000},{"timestamp":1429018200,"date":"2015-04-14","index":10223,"close":153.21,"high":153.54,"low":151.59,"open":152.93,"volume":2845800},{"timestamp":1429104600,"date":"2015-04-15","index":10224,"close":152.43,"high":154.37,"low":152.21,"open":154.37,"volume":3687400},{"timestamp":1429191000,"date":"2015-04-16","index":10225,"close":151.97,"high":152.53,"low":151.05,"open":151.66,"volume":2559900},{"timestamp":1429277400,"date":"2015-04-17","index":10226,"close":149.6,"high":151.43,"low":149.44,"open":150.88,"volume":4671600},{"timestamp":1429536600,"date":"2015-04-20","index":10227,"close":152.67,"high":153.55,"low":151.01,"open":151.06,"volume":3169100},{"timestamp":1429623000,"date":"2015-04-21","index":10228,"close":153.33,"high":154.09,"low":152,"open":153.51,"volume":3772900}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":10229,"close":151.19,"high":153,"low":148.85,"open":152.36,"volume":8468900},{"timestamp":1429795800,"date":"2015-04-23","index":10230,"close":149.87,"high":150.83,"low":149.73,"open":150.83,"volume":4080800},{"timestamp":1429882200,"date":"2015-04-24","index":10231,"close":148.4,"high":149.86,"low":148.02,"open":149.54,"volume":4889200},{"timestamp":1430141400,"date":"2015-04-27","index":10232,"close":147.8,"high":149,"low":147.71,"open":148.59,"volume":4603500},{"timestamp":1430227800,"date":"2015-04-28","index":10233,"close":147.51,"high":148.37,"low":146.01,"open":147.9,"volume":4352900},{"timestamp":1430314200,"date":"2015-04-29","index":10234,"close":146.15,"high":147.46,"low":145.9,"open":147.07,"volume":4761700},{"timestamp":1430400600,"date":"2015-04-30","index":10235,"close":143.34,"high":145.94,"low":142.75,"open":145.25,"volume":4925300},{"timestamp":1430487000,"date":"2015-05-01","index":10236,"close":144.67,"high":145.07,"low":143.84,"open":144.41,"volume":3556800},{"timestamp":1430746200,"date":"2015-05-04","index":10237,"close":144.02,"high":144.79,"low":143.18,"open":143.85,"volume":8977500},{"timestamp":1430832600,"date":"2015-05-05","index":10238,"close":142.91,"high":144.7,"low":142.27,"open":143.76,"volume":3670400},{"timestamp":1430919000,"date":"2015-05-06","index":10239,"close":141.04,"high":143.15,"low":140.43,"open":143.01,"volume":5313500}]},{"date":"2015-01-28","estimated":2.11,"reported":2.31,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":10160,"close":130.87,"high":132.26,"low":129.95,"open":132.24,"volume":3552700},{"timestamp":1421159400,"date":"2015-01-13","index":10161,"close":131.17,"high":133.91,"low":130.17,"open":132,"volume":3441700},{"timestamp":1421245800,"date":"2015-01-14","index":10162,"close":130.38,"high":131.29,"low":128.95,"open":129.03,"volume":3559500},{"timestamp":1421332200,"date":"2015-01-15","index":10163,"close":130.14,"high":131.83,"low":129.7,"open":130.25,"volume":3902000},{"timestamp":1421418600,"date":"2015-01-16","index":10164,"close":130.78,"high":131.02,"low":129.11,"open":129.75,"volume":4425600},{"timestamp":1421764200,"date":"2015-01-20","index":10165,"close":131.22,"high":132,"low":129.45,"open":131.45,"volume":3143700},{"timestamp":1421850600,"date":"2015-01-21","index":10166,"close":132.41,"high":132.87,"low":130.57,"open":130.87,"volume":2898000},{"timestamp":1421937000,"date":"2015-01-22","index":10167,"close":135.64,"high":136.21,"low":133.05,"open":133.38,"volume":4971300},{"timestamp":1422023400,"date":"2015-01-23","index":10168,"close":134.62,"high":135.78,"low":134.6,"open":135.57,"volume":3828300},{"timestamp":1422282600,"date":"2015-01-26","index":10169,"close":134.07,"high":135.25,"low":133.53,"open":135,"volume":3900500},{"timestamp":1422369000,"date":"2015-01-27","index":10170,"close":132.48,"high":132.99,"low":130.74,"open":132.4,"volume":5243900}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":10171,"close":139.64,"high":141.89,"low":135.92,"open":136.3,"volume":14355100},{"timestamp":1422541800,"date":"2015-01-29","index":10172,"close":147.78,"high":148.25,"low":139.63,"open":139.69,"volume":15161700},{"timestamp":1422628200,"date":"2015-01-30","index":10173,"close":145.37,"high":146.85,"low":144.37,"open":146.22,"volume":11271100},{"timestamp":1422887400,"date":"2015-02-02","index":10174,"close":146.26,"high":146.59,"low":143.05,"open":143.72,"volume":6790900},{"timestamp":1422973800,"date":"2015-02-03","index":10175,"close":147.34,"high":148,"low":146.18,"open":146.37,"volume":5978200},{"timestamp":1423060200,"date":"2015-02-04","index":10176,"close":147.22,"high":148.39,"low":145.93,"open":145.97,"volume":4766200},{"timestamp":1423146600,"date":"2015-02-05","index":10177,"close":148.6,"high":148.87,"low":146.46,"open":147.26,"volume":4252600},{"timestamp":1423233000,"date":"2015-02-06","index":10178,"close":148,"high":148.89,"low":147.7,"open":148.62,"volume":4398800},{"timestamp":1423492200,"date":"2015-02-09","index":10179,"close":147.58,"high":148.16,"low":145.63,"open":146.16,"volume":4202900},{"timestamp":1423578600,"date":"2015-02-10","index":10180,"close":148.04,"high":148.71,"low":147.5,"open":148.2,"volume":4034900},{"timestamp":1423665000,"date":"2015-02-11","index":10181,"close":147.92,"high":148.38,"low":147.09,"open":147.51,"volume":3272700}]},{"date":"2014-10-22","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1412688600,"date":"2014-10-07","index":10094,"close":123.32,"high":125.52,"low":123.29,"open":125.52,"volume":3554900},{"timestamp":1412775000,"date":"2014-10-08","index":10095,"close":124.98,"high":125.09,"low":122.15,"open":123.47,"volume":3610300},{"timestamp":1412861400,"date":"2014-10-09","index":10096,"close":122.76,"high":124.75,"low":122.31,"open":124.72,"volume":4874700},{"timestamp":1412947800,"date":"2014-10-10","index":10097,"close":121.5,"high":123.36,"low":121.5,"open":122.87,"volume":4214200},{"timestamp":1413207000,"date":"2014-10-13","index":10098,"close":120.45,"high":123.19,"low":120.26,"open":122.05,"volume":3878600},{"timestamp":1413293400,"date":"2014-10-14","index":10099,"close":122.29,"high":123.37,"low":120.72,"open":121.84,"volume":3768200},{"timestamp":1413379800,"date":"2014-10-15","index":10100,"close":120.19,"high":121.12,"low":116.32,"open":121.06,"volume":7819000},{"timestamp":1413466200,"date":"2014-10-16","index":10101,"close":120.29,"high":121.3,"low":118.39,"open":118.91,"volume":4492500},{"timestamp":1413552600,"date":"2014-10-17","index":10102,"close":123.24,"high":123.87,"low":121.78,"open":122.05,"volume":4872400},{"timestamp":1413811800,"date":"2014-10-20","index":10103,"close":124.31,"high":124.72,"low":123,"open":123.39,"volume":3676300},{"timestamp":1413898200,"date":"2014-10-21","index":10104,"close":127.12,"high":127.24,"low":124.93,"open":125.21,"volume":5204500}],"post":[{"timestamp":1413984600,"date":"2014-10-22","index":10105,"close":121.45,"high":128,"low":121.34,"open":127.99,"volume":13844400},{"timestamp":1414071000,"date":"2014-10-23","index":10106,"close":122.03,"high":122.88,"low":121.06,"open":121.27,"volume":7799700},{"timestamp":1414157400,"date":"2014-10-24","index":10107,"close":122.24,"high":122.84,"low":121.26,"open":122.2,"volume":4013300},{"timestamp":1414416600,"date":"2014-10-27","index":10108,"close":122.12,"high":122.23,"low":121.26,"open":122.13,"volume":2940300},{"timestamp":1414503000,"date":"2014-10-28","index":10109,"close":123.61,"high":123.79,"low":121.96,"open":122.5,"volume":4159000},{"timestamp":1414589400,"date":"2014-10-29","index":10110,"close":123.08,"high":124.48,"low":122.56,"open":124.48,"volume":3241700},{"timestamp":1414675800,"date":"2014-10-30","index":10111,"close":123.82,"high":124.12,"low":122.01,"open":122.52,"volume":2569900},{"timestamp":1414762200,"date":"2014-10-31","index":10112,"close":124.91,"high":125.89,"low":124.73,"open":125.03,"volume":4665300},{"timestamp":1415025000,"date":"2014-11-03","index":10113,"close":126.03,"high":126.25,"low":124.89,"open":125.35,"volume":3902700},{"timestamp":1415111400,"date":"2014-11-04","index":10114,"close":125.84,"high":126.71,"low":125.26,"open":125.94,"volume":3684600},{"timestamp":1415197800,"date":"2014-11-05","index":10115,"close":124.22,"high":126.25,"low":124.2,"open":126.01,"volume":3334000}]},{"date":"2014-07-23","estimated":2.01,"reported":2.24,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":10030,"close":126.79,"high":128.97,"low":125.92,"open":128.89,"volume":5724300},{"timestamp":1404912600,"date":"2014-07-09","index":10031,"close":126.79,"high":128.32,"low":125.91,"open":128.31,"volume":8023900},{"timestamp":1404999000,"date":"2014-07-10","index":10032,"close":126.79,"high":127.63,"low":125.12,"open":125.54,"volume":3936900},{"timestamp":1405085400,"date":"2014-07-11","index":10033,"close":128.09,"high":128.24,"low":126.36,"open":127.18,"volume":3193100},{"timestamp":1405344600,"date":"2014-07-14","index":10034,"close":129.52,"high":130.58,"low":128.76,"open":128.91,"volume":5267500},{"timestamp":1405431000,"date":"2014-07-15","index":10035,"close":129.1,"high":130.31,"low":128.34,"open":130.31,"volume":4916100},{"timestamp":1405517400,"date":"2014-07-16","index":10036,"close":127.42,"high":129.56,"low":127.14,"open":129.56,"volume":5260800},{"timestamp":1405603800,"date":"2014-07-17","index":10037,"close":125.88,"high":128.18,"low":125.79,"open":127.21,"volume":5292900},{"timestamp":1405690200,"date":"2014-07-18","index":10038,"close":127.64,"high":127.82,"low":126.25,"open":126.38,"volume":3103300},{"timestamp":1405949400,"date":"2014-07-21","index":10039,"close":128.3,"high":128.42,"low":126.77,"open":127.3,"volume":2738700},{"timestamp":1406035800,"date":"2014-07-22","index":10040,"close":129.74,"high":130.01,"low":128.58,"open":128.99,"volume":5102200}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":10041,"close":126.71,"high":128.4,"low":126.02,"open":127.79,"volume":12326300},{"timestamp":1406208600,"date":"2014-07-24","index":10042,"close":124.4,"high":126.05,"low":124,"open":125.92,"volume":10307200},{"timestamp":1406295000,"date":"2014-07-25","index":10043,"close":123.2,"high":124.53,"low":122.41,"open":124.48,"volume":6121400},{"timestamp":1406554200,"date":"2014-07-28","index":10044,"close":123.06,"high":124.56,"low":122.16,"open":123.44,"volume":4982400},{"timestamp":1406640600,"date":"2014-07-29","index":10045,"close":122.32,"high":123.63,"low":122.2,"open":123.31,"volume":4101900},{"timestamp":1406727000,"date":"2014-07-30","index":10046,"close":122.29,"high":123.8,"low":121.76,"open":123.2,"volume":4042900},{"timestamp":1406813400,"date":"2014-07-31","index":10047,"close":120.48,"high":122.05,"low":120.41,"open":121.47,"volume":5588800},{"timestamp":1406899800,"date":"2014-08-01","index":10048,"close":120.38,"high":121.71,"low":119.64,"open":120.45,"volume":5852700},{"timestamp":1407159000,"date":"2014-08-04","index":10049,"close":119.93,"high":121.19,"low":119.77,"open":120.8,"volume":4671100},{"timestamp":1407245400,"date":"2014-08-05","index":10050,"close":121.27,"high":121.98,"low":119.66,"open":119.67,"volume":6097900},{"timestamp":1407331800,"date":"2014-08-06","index":10051,"close":118.34,"high":119.36,"low":117.87,"open":119.32,"volume":6239700}]},{"date":"2014-04-23","estimated":1.56,"reported":1.76,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":9967,"close":125.59,"high":128.18,"low":124.95,"open":127.19,"volume":3753600},{"timestamp":1396963800,"date":"2014-04-08","index":9968,"close":124.15,"high":125.73,"low":124.06,"open":125.28,"volume":4122200},{"timestamp":1397050200,"date":"2014-04-09","index":9969,"close":126.88,"high":127.02,"low":124.05,"open":124.99,"volume":3689900},{"timestamp":1397136600,"date":"2014-04-10","index":9970,"close":123.64,"high":126.86,"low":123.64,"open":126.82,"volume":3956900},{"timestamp":1397223000,"date":"2014-04-11","index":9971,"close":122.07,"high":123.45,"low":121.92,"open":123.05,"volume":3854600},{"timestamp":1397482200,"date":"2014-04-14","index":9972,"close":123.25,"high":123.77,"low":122.18,"open":123.08,"volume":3086300},{"timestamp":1397568600,"date":"2014-04-15","index":9973,"close":124.27,"high":124.55,"low":122.13,"open":123.35,"volume":2746900},{"timestamp":1397655000,"date":"2014-04-16","index":9974,"close":126.04,"high":126.04,"low":124.73,"open":125,"volume":2826100},{"timestamp":1397741400,"date":"2014-04-17","index":9975,"close":127.92,"high":128.37,"low":125.83,"open":126.44,"volume":3449400},{"timestamp":1398087000,"date":"2014-04-21","index":9976,"close":127.82,"high":128.44,"low":127.37,"open":128.05,"volume":2368500},{"timestamp":1398173400,"date":"2014-04-22","index":9977,"close":127.55,"high":129.13,"low":127.48,"open":128.25,"volume":5015600}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":9978,"close":130.63,"high":131.5,"low":129.33,"open":130.67,"volume":7121600},{"timestamp":1398346200,"date":"2014-04-24","index":9979,"close":129.86,"high":130.62,"low":128.43,"open":130.41,"volume":4177000},{"timestamp":1398432600,"date":"2014-04-25","index":9980,"close":128.66,"high":130,"low":128.37,"open":129.84,"volume":2978500},{"timestamp":1398691800,"date":"2014-04-28","index":9981,"close":127.04,"high":128.87,"low":125.8,"open":128.2,"volume":4354600},{"timestamp":1398778200,"date":"2014-04-29","index":9982,"close":128.37,"high":128.57,"low":126.53,"open":127.2,"volume":3344100},{"timestamp":1398864600,"date":"2014-04-30","index":9983,"close":129.02,"high":129.5,"low":127.8,"open":128.05,"volume":2773000},{"timestamp":1398951000,"date":"2014-05-01","index":9984,"close":128.46,"high":129.6,"low":128.27,"open":128.74,"volume":2804100},{"timestamp":1399037400,"date":"2014-05-02","index":9985,"close":129.94,"high":130.4,"low":128.61,"open":128.7,"volume":3762900},{"timestamp":1399296600,"date":"2014-05-05","index":9986,"close":131.96,"high":132.38,"low":128.95,"open":129,"volume":4026500},{"timestamp":1399383000,"date":"2014-05-06","index":9987,"close":130.83,"high":131.92,"low":130.7,"open":131.75,"volume":4032000},{"timestamp":1399469400,"date":"2014-05-07","index":9988,"close":130.35,"high":131.1,"low":129.2,"open":130.77,"volume":2900600}]},{"date":"2014-01-29","estimated":1.57,"reported":1.88,"pre":[{"timestamp":1389623400,"date":"2014-01-13","index":9909,"close":140.7,"high":142.14,"low":140.38,"open":141.55,"volume":4462400},{"timestamp":1389709800,"date":"2014-01-14","index":9910,"close":140.01,"high":141.7,"low":137.8,"open":140.85,"volume":8441600},{"timestamp":1389796200,"date":"2014-01-15","index":9911,"close":140.62,"high":141.08,"low":140.14,"open":140.3,"volume":3030800},{"timestamp":1389882600,"date":"2014-01-16","index":9912,"close":140.21,"high":141.45,"low":140.07,"open":140.33,"volume":3062900},{"timestamp":1389969000,"date":"2014-01-17","index":9913,"close":140.46,"high":141,"low":139.75,"open":140.08,"volume":3382700},{"timestamp":1390314600,"date":"2014-01-21","index":9914,"close":141.67,"high":142.46,"low":140.81,"open":141.46,"volume":3240600},{"timestamp":1390401000,"date":"2014-01-22","index":9915,"close":144.37,"high":144.57,"low":141.87,"open":142.31,"volume":4388700},{"timestamp":1390487400,"date":"2014-01-23","index":9916,"close":141.31,"high":143.89,"low":141.1,"open":143.1,"volume":4491400},{"timestamp":1390573800,"date":"2014-01-24","index":9917,"close":136.65,"high":140.47,"low":136.32,"open":140.4,"volume":5856800},{"timestamp":1390833000,"date":"2014-01-27","index":9918,"close":137.36,"high":138.46,"low":135.65,"open":136.7,"volume":5057800},{"timestamp":1390919400,"date":"2014-01-28","index":9919,"close":137.09,"high":138.09,"low":136.44,"open":137.61,"volume":4606200}],"post":[{"timestamp":1391005800,"date":"2014-01-29","index":9920,"close":129.78,"high":131.76,"low":128.07,"open":131.7,"volume":15993400},{"timestamp":1391092200,"date":"2014-01-30","index":9921,"close":126.53,"high":131.7,"low":125.2,"open":131.7,"volume":10406200},{"timestamp":1391178600,"date":"2014-01-31","index":9922,"close":125.26,"high":126.87,"low":123.08,"open":124.46,"volume":9732700},{"timestamp":1391437800,"date":"2014-02-03","index":9923,"close":123.08,"high":126.52,"low":122.75,"open":124.24,"volume":9309600},{"timestamp":1391524200,"date":"2014-02-04","index":9924,"close":122.04,"high":123.8,"low":120.53,"open":123.07,"volume":9304100},{"timestamp":1391610600,"date":"2014-02-05","index":9925,"close":121.4,"high":121.94,"low":118.77,"open":121,"volume":9689100},{"timestamp":1391697000,"date":"2014-02-06","index":9926,"close":122.67,"high":122.72,"low":121.51,"open":121.79,"volume":6738800},{"timestamp":1391783400,"date":"2014-02-07","index":9927,"close":127.02,"high":127.21,"low":123.65,"open":123.75,"volume":8906300},{"timestamp":1392042600,"date":"2014-02-10","index":9928,"close":127.16,"high":128.97,"low":126.35,"open":128.96,"volume":8173500},{"timestamp":1392129000,"date":"2014-02-11","index":9929,"close":130.16,"high":130.69,"low":127.46,"open":127.65,"volume":7874000},{"timestamp":1392215400,"date":"2014-02-12","index":9930,"close":128.13,"high":130.55,"low":128,"open":130.29,"volume":5798800}]},{"date":"2013-10-23","estimated":1.55,"reported":1.8,"pre":[{"timestamp":1381239000,"date":"2013-10-08","index":9843,"close":115.44,"high":117.32,"low":115.42,"open":116.67,"volume":4574000},{"timestamp":1381325400,"date":"2013-10-09","index":9844,"close":114.47,"high":115.4,"low":113.34,"open":115.4,"volume":4722200},{"timestamp":1381411800,"date":"2013-10-10","index":9845,"close":118.9,"high":119,"low":115.91,"open":116.1,"volume":5635400},{"timestamp":1381498200,"date":"2013-10-11","index":9846,"close":117.98,"high":119.4,"low":117.83,"open":118.6,"volume":4505500},{"timestamp":1381757400,"date":"2013-10-14","index":9847,"close":119.46,"high":119.55,"low":116.69,"open":117.42,"volume":3617800},{"timestamp":1381843800,"date":"2013-10-15","index":9848,"close":118.18,"high":119.59,"low":118.14,"open":119.42,"volume":2749700},{"timestamp":1381930200,"date":"2013-10-16","index":9849,"close":120.34,"high":120.66,"low":118.75,"open":118.78,"volume":4036900},{"timestamp":1382016600,"date":"2013-10-17","index":9850,"close":122.29,"high":122.39,"low":119.81,"open":119.81,"volume":4114200},{"timestamp":1382103000,"date":"2013-10-18","index":9851,"close":122.52,"high":122.86,"low":121.25,"open":122.5,"volume":3924200},{"timestamp":1382362200,"date":"2013-10-21","index":9852,"close":121.47,"high":122.74,"low":121.06,"open":122.69,"volume":3207900},{"timestamp":1382448600,"date":"2013-10-22","index":9853,"close":122.48,"high":123.8,"low":121.88,"open":122,"volume":4431200}],"post":[{"timestamp":1382535000,"date":"2013-10-23","index":9854,"close":129.02,"high":129.99,"low":125.9,"open":126,"volume":10766300},{"timestamp":1382621400,"date":"2013-10-24","index":9855,"close":128.98,"high":129.57,"low":127.94,"open":129.01,"volume":4976200},{"timestamp":1382707800,"date":"2013-10-25","index":9856,"close":131.19,"high":131.43,"low":128.22,"open":129.25,"volume":5467600},{"timestamp":1382967000,"date":"2013-10-28","index":9857,"close":129.88,"high":130.47,"low":128.64,"open":128.75,"volume":4655800},{"timestamp":1383053400,"date":"2013-10-29","index":9858,"close":129.66,"high":129.88,"low":128.76,"open":129.35,"volume":3608700},{"timestamp":1383139800,"date":"2013-10-30","index":9859,"close":129.68,"high":131.43,"low":129.02,"open":129.56,"volume":4122100},{"timestamp":1383226200,"date":"2013-10-31","index":9860,"close":130.5,"high":131.88,"low":129.55,"open":129.84,"volume":4931800},{"timestamp":1383312600,"date":"2013-11-01","index":9861,"close":133.03,"high":133.5,"low":130.9,"open":130.9,"volume":4582400},{"timestamp":1383575400,"date":"2013-11-04","index":9862,"close":132.79,"high":133.99,"low":132.46,"open":133.75,"volume":3915800},{"timestamp":1383661800,"date":"2013-11-05","index":9863,"close":133.57,"high":133.74,"low":130.59,"open":132.03,"volume":4069200},{"timestamp":1383748200,"date":"2013-11-06","index":9864,"close":133.09,"high":134.58,"low":132.68,"open":134.02,"volume":3747700}]},{"date":"2013-07-24","estimated":1.58,"reported":1.67,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":9779,"close":104.68,"high":105.75,"low":104.46,"open":105.27,"volume":3991800},{"timestamp":1373463000,"date":"2013-07-10","index":9780,"close":105.5,"high":105.6,"low":104.41,"open":104.5,"volume":3872700},{"timestamp":1373549400,"date":"2013-07-11","index":9781,"close":106.88,"high":107.46,"low":106.29,"open":106.43,"volume":4529800},{"timestamp":1373635800,"date":"2013-07-12","index":9782,"close":101.87,"high":108.15,"low":98.99,"open":106.86,"volume":44391800},{"timestamp":1373895000,"date":"2013-07-15","index":9783,"close":105.66,"high":105.87,"low":103.1,"open":103.83,"volume":13169900},{"timestamp":1373981400,"date":"2013-07-16","index":9784,"close":104.23,"high":105.8,"low":103.78,"open":105.69,"volume":5839100},{"timestamp":1374067800,"date":"2013-07-17","index":9785,"close":104.79,"high":105.43,"low":104.42,"open":104.45,"volume":3931800},{"timestamp":1374154200,"date":"2013-07-18","index":9786,"close":107.63,"high":107.98,"low":104.8,"open":104.96,"volume":8046400},{"timestamp":1374240600,"date":"2013-07-19","index":9787,"close":106.96,"high":107.13,"low":105.61,"open":107.13,"volume":5992000},{"timestamp":1374499800,"date":"2013-07-22","index":9788,"close":106.86,"high":107.32,"low":106.45,"open":107.27,"volume":4168800},{"timestamp":1374586200,"date":"2013-07-23","index":9789,"close":107.79,"high":107.98,"low":106.34,"open":107.18,"volume":5081600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":9790,"close":106.95,"high":109.49,"low":106.26,"open":109.24,"volume":7723500},{"timestamp":1374759000,"date":"2013-07-25","index":9791,"close":106.7,"high":107.12,"low":105.85,"open":106.36,"volume":5267100},{"timestamp":1374845400,"date":"2013-07-26","index":9792,"close":105.6,"high":106.22,"low":105.31,"open":106.22,"volume":4216100},{"timestamp":1375104600,"date":"2013-07-29","index":9793,"close":104.81,"high":105.12,"low":103.5,"open":103.52,"volume":4041800},{"timestamp":1375191000,"date":"2013-07-30","index":9794,"close":105.73,"high":106.01,"low":104.8,"open":104.94,"volume":5022700},{"timestamp":1375277400,"date":"2013-07-31","index":9795,"close":105.1,"high":106.28,"low":104.99,"open":105.92,"volume":4487800},{"timestamp":1375363800,"date":"2013-08-01","index":9796,"close":106.7,"high":107,"low":105.78,"open":105.99,"volume":4910800},{"timestamp":1375450200,"date":"2013-08-02","index":9797,"close":107.9,"high":107.95,"low":106,"open":106,"volume":4226200},{"timestamp":1375709400,"date":"2013-08-05","index":9798,"close":107.5,"high":107.8,"low":107.14,"open":107.14,"volume":3559200},{"timestamp":1375795800,"date":"2013-08-06","index":9799,"close":107.04,"high":107.71,"low":106.62,"open":107.35,"volume":5199900},{"timestamp":1375882200,"date":"2013-08-07","index":9800,"close":106.42,"high":106.68,"low":105.53,"open":106.21,"volume":3158600}]},{"date":"2013-04-24","estimated":1.48,"reported":1.73,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":9716,"close":87.21,"high":87.49,"low":86.19,"open":87.12,"volume":6058400},{"timestamp":1365600600,"date":"2013-04-10","index":9717,"close":87.82,"high":88.56,"low":87.06,"open":87.34,"volume":4635200},{"timestamp":1365687000,"date":"2013-04-11","index":9718,"close":88.53,"high":89.46,"low":87.84,"open":87.96,"volume":5394200},{"timestamp":1365773400,"date":"2013-04-12","index":9719,"close":88.89,"high":88.93,"low":88,"open":88.29,"volume":2588300},{"timestamp":1366032600,"date":"2013-04-15","index":9720,"close":86.77,"high":88.77,"low":86.77,"open":88.44,"volume":4324000},{"timestamp":1366119000,"date":"2013-04-16","index":9721,"close":86.89,"high":88.35,"low":86.43,"open":87.45,"volume":5233900},{"timestamp":1366205400,"date":"2013-04-17","index":9722,"close":86.69,"high":87,"low":85.78,"open":86.47,"volume":3781100},{"timestamp":1366291800,"date":"2013-04-18","index":9723,"close":86.12,"high":87.16,"low":85.75,"open":87.06,"volume":2792800},{"timestamp":1366378200,"date":"2013-04-19","index":9724,"close":87.96,"high":88.08,"low":86.57,"open":87.57,"volume":6322200},{"timestamp":1366637400,"date":"2013-04-22","index":9725,"close":86.94,"high":88.08,"low":86.44,"open":88.08,"volume":4248700},{"timestamp":1366723800,"date":"2013-04-23","index":9726,"close":88.18,"high":88.51,"low":87.2,"open":87.35,"volume":3130700}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":9727,"close":90.83,"high":92.65,"low":90.42,"open":91.95,"volume":9231700},{"timestamp":1366896600,"date":"2013-04-25","index":9728,"close":91.67,"high":92.62,"low":90.07,"open":91.35,"volume":5766100},{"timestamp":1366983000,"date":"2013-04-26","index":9729,"close":92.85,"high":93.38,"low":91.67,"open":91.89,"volume":5910600},{"timestamp":1367242200,"date":"2013-04-29","index":9730,"close":91.9,"high":92.41,"low":91.19,"open":91.4,"volume":6265900},{"timestamp":1367328600,"date":"2013-04-30","index":9731,"close":91.41,"high":91.99,"low":90.82,"open":91.35,"volume":4714300},{"timestamp":1367415000,"date":"2013-05-01","index":9732,"close":91.18,"high":91.75,"low":90.72,"open":91.08,"volume":4567300},{"timestamp":1367501400,"date":"2013-05-02","index":9733,"close":92.21,"high":92.82,"low":91.2,"open":91.24,"volume":4514800},{"timestamp":1367587800,"date":"2013-05-03","index":9734,"close":93.74,"high":93.95,"low":92.67,"open":92.85,"volume":4700100},{"timestamp":1367847000,"date":"2013-05-06","index":9735,"close":94.19,"high":94.79,"low":93.36,"open":93.44,"volume":5504800},{"timestamp":1367933400,"date":"2013-05-07","index":9736,"close":94.79,"high":95.04,"low":94.06,"open":94.31,"volume":3858400},{"timestamp":1368019800,"date":"2013-05-08","index":9737,"close":94.04,"high":94.44,"low":93.77,"open":94.31,"volume":3204300}]},{"date":"2013-01-30","estimated":1.19,"reported":1.28,"pre":[{"timestamp":1358173800,"date":"2013-01-14","index":9658,"close":76.55,"high":76.59,"low":74.9,"open":75.23,"volume":6221100},{"timestamp":1358260200,"date":"2013-01-15","index":9659,"close":76.94,"high":76.98,"low":76.18,"open":76.21,"volume":3900600},{"timestamp":1358346600,"date":"2013-01-16","index":9660,"close":74.34,"high":74.64,"low":73.56,"open":73.85,"volume":18212000},{"timestamp":1358433000,"date":"2013-01-17","index":9661,"close":75.26,"high":75.63,"low":72.68,"open":72.78,"volume":21849200},{"timestamp":1358519400,"date":"2013-01-18","index":9662,"close":75.04,"high":75.16,"low":74.29,"open":75.16,"volume":10829000},{"timestamp":1358865000,"date":"2013-01-22","index":9663,"close":74.16,"high":74.27,"low":73.77,"open":74.12,"volume":9161900},{"timestamp":1358951400,"date":"2013-01-23","index":9664,"close":74.29,"high":74.59,"low":73.45,"open":73.99,"volume":7784900},{"timestamp":1359037800,"date":"2013-01-24","index":9665,"close":75.32,"high":75.54,"low":74.41,"open":74.41,"volume":7292200},{"timestamp":1359124200,"date":"2013-01-25","index":9666,"close":75.03,"high":75.42,"low":74.79,"open":75.29,"volume":6163200},{"timestamp":1359383400,"date":"2013-01-28","index":9667,"close":74,"high":74.65,"low":73.89,"open":73.9,"volume":7759000},{"timestamp":1359469800,"date":"2013-01-29","index":9668,"close":73.65,"high":74.24,"low":73,"open":74.24,"volume":9296800}],"post":[{"timestamp":1359556200,"date":"2013-01-30","index":9669,"close":74.59,"high":74.75,"low":73.73,"open":74.42,"volume":10048600},{"timestamp":1359642600,"date":"2013-01-31","index":9670,"close":73.87,"high":74.62,"low":73.76,"open":74.5,"volume":7639000},{"timestamp":1359729000,"date":"2013-02-01","index":9671,"close":74.87,"high":75.07,"low":74.23,"open":74.49,"volume":6749300},{"timestamp":1359988200,"date":"2013-02-04","index":9672,"close":75.21,"high":75.53,"low":74.25,"open":74.29,"volume":5799800},{"timestamp":1360074600,"date":"2013-02-05","index":9673,"close":75.89,"high":76.98,"low":75.61,"open":75.69,"volume":6831200},{"timestamp":1360161000,"date":"2013-02-06","index":9674,"close":76.29,"high":76.3,"low":75.4,"open":75.47,"volume":4716600},{"timestamp":1360247400,"date":"2013-02-07","index":9675,"close":77.43,"high":77.54,"low":76.28,"open":76.32,"volume":7773000},{"timestamp":1360333800,"date":"2013-02-08","index":9676,"close":76.56,"high":77.39,"low":76.28,"open":77.24,"volume":5100400},{"timestamp":1360593000,"date":"2013-02-11","index":9677,"close":75.87,"high":76.44,"low":75.85,"open":76.42,"volume":3677100},{"timestamp":1360679400,"date":"2013-02-12","index":9678,"close":75.99,"high":76.25,"low":75.83,"open":76.06,"volume":3597400},{"timestamp":1360765800,"date":"2013-02-13","index":9679,"close":74.78,"high":75.83,"low":74.63,"open":75.67,"volume":4313500}]},{"date":"2012-10-24","estimated":1.13,"reported":1.35,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":9594,"close":70.64,"high":71.21,"low":70.36,"open":70.7,"volume":4116600},{"timestamp":1349875800,"date":"2012-10-10","index":9595,"close":70.34,"high":71.3,"low":70.23,"open":70.8,"volume":3642600},{"timestamp":1349962200,"date":"2012-10-11","index":9596,"close":70.83,"high":71.55,"low":70.8,"open":70.9,"volume":3183200},{"timestamp":1350048600,"date":"2012-10-12","index":9597,"close":71.85,"high":72.24,"low":71,"open":71.08,"volume":4345600},{"timestamp":1350307800,"date":"2012-10-15","index":9598,"close":72.25,"high":72.28,"low":71.68,"open":71.85,"volume":3858000},{"timestamp":1350394200,"date":"2012-10-16","index":9599,"close":73.48,"high":73.71,"low":72.5,"open":72.76,"volume":4799300},{"timestamp":1350480600,"date":"2012-10-17","index":9600,"close":73.63,"high":73.9,"low":72.63,"open":73.74,"volume":6061500},{"timestamp":1350567000,"date":"2012-10-18","index":9601,"close":74.26,"high":74.26,"low":73.24,"open":73.52,"volume":3414200},{"timestamp":1350653400,"date":"2012-10-19","index":9602,"close":74.01,"high":74.23,"low":73.59,"open":74.03,"volume":5407000},{"timestamp":1350912600,"date":"2012-10-22","index":9603,"close":73.7,"high":74.15,"low":73.25,"open":73.8,"volume":4419800},{"timestamp":1350999000,"date":"2012-10-23","index":9604,"close":72.82,"high":73.23,"low":72.61,"open":72.99,"volume":4544900}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9605,"close":72.71,"high":75,"low":72.25,"open":74.95,"volume":8346600},{"timestamp":1351171800,"date":"2012-10-25","index":9606,"close":71.54,"high":73.09,"low":70.65,"open":73.05,"volume":8191500},{"timestamp":1351258200,"date":"2012-10-26","index":9607,"close":71.11,"high":71.58,"low":70.55,"open":71.16,"volume":4389000},{"timestamp":1351690200,"date":"2012-10-31","index":9608,"close":70.44,"high":71.45,"low":70.27,"open":71.35,"volume":3778700},{"timestamp":1351776600,"date":"2012-11-01","index":9609,"close":70.79,"high":71.56,"low":70.44,"open":70.59,"volume":3992800},{"timestamp":1351863000,"date":"2012-11-02","index":9610,"close":70.05,"high":71.36,"low":69.96,"open":71,"volume":4400400},{"timestamp":1352125800,"date":"2012-11-05","index":9611,"close":70.41,"high":70.6,"low":69.85,"open":69.87,"volume":3833000},{"timestamp":1352212200,"date":"2012-11-06","index":9612,"close":72.02,"high":72.44,"low":70.47,"open":70.47,"volume":4923700},{"timestamp":1352298600,"date":"2012-11-07","index":9613,"close":70.11,"high":70.77,"low":69.3,"open":70.69,"volume":6675400},{"timestamp":1352385000,"date":"2012-11-08","index":9614,"close":70.98,"high":71.32,"low":70.09,"open":70.13,"volume":7363500},{"timestamp":1352471400,"date":"2012-11-09","index":9615,"close":73.25,"high":73.3,"low":70.6,"open":70.76,"volume":10269800}]},{"date":"2012-07-25","estimated":1.12,"reported":1.27,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":9530,"close":73.22,"high":75.05,"low":72.89,"open":74.63,"volume":4756700},{"timestamp":1342013400,"date":"2012-07-11","index":9531,"close":71.52,"high":72.76,"low":71.23,"open":72.69,"volume":6072200},{"timestamp":1342099800,"date":"2012-07-12","index":9532,"close":71.71,"high":72.02,"low":70.85,"open":71.2,"volume":5799800},{"timestamp":1342186200,"date":"2012-07-13","index":9533,"close":73.51,"high":73.56,"low":71.85,"open":71.93,"volume":3616000},{"timestamp":1342445400,"date":"2012-07-16","index":9534,"close":72.97,"high":73.19,"low":72.25,"open":73.13,"volume":3538400},{"timestamp":1342531800,"date":"2012-07-17","index":9535,"close":73.11,"high":73.51,"low":72.04,"open":73.25,"volume":2775700},{"timestamp":1342618200,"date":"2012-07-18","index":9536,"close":73.89,"high":74.44,"low":72.71,"open":72.71,"volume":3756200},{"timestamp":1342704600,"date":"2012-07-19","index":9537,"close":74.86,"high":75.11,"low":73.7,"open":73.99,"volume":4543200},{"timestamp":1342791000,"date":"2012-07-20","index":9538,"close":73.89,"high":74.8,"low":73.61,"open":74.5,"volume":3148100},{"timestamp":1343050200,"date":"2012-07-23","index":9539,"close":72.91,"high":73.08,"low":71.58,"open":72.31,"volume":3432200},{"timestamp":1343136600,"date":"2012-07-24","index":9540,"close":72.03,"high":73.17,"low":71.35,"open":72.87,"volume":3866500}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":9541,"close":74.03,"high":74.48,"low":72.7,"open":74.2,"volume":6130400},{"timestamp":1343309400,"date":"2012-07-26","index":9542,"close":74.91,"high":75.96,"low":74.27,"open":75.13,"volume":4949200},{"timestamp":1343395800,"date":"2012-07-27","index":9543,"close":75.51,"high":75.94,"low":75.08,"open":75.58,"volume":4066300},{"timestamp":1343655000,"date":"2012-07-30","index":9544,"close":74.86,"high":75.59,"low":74.43,"open":74.6,"volume":4999700},{"timestamp":1343741400,"date":"2012-07-31","index":9545,"close":73.91,"high":75.06,"low":73.88,"open":74.82,"volume":3978700},{"timestamp":1343827800,"date":"2012-08-01","index":9546,"close":72.77,"high":74.48,"low":72.64,"open":74.32,"volume":4696000},{"timestamp":1343914200,"date":"2012-08-02","index":9547,"close":71.99,"high":72.52,"low":71.15,"open":72.39,"volume":4615000},{"timestamp":1344000600,"date":"2012-08-03","index":9548,"close":72.81,"high":73.34,"low":72.68,"open":73.13,"volume":4588500},{"timestamp":1344259800,"date":"2012-08-06","index":9549,"close":72.89,"high":73.33,"low":72.71,"open":73.21,"volume":3758800},{"timestamp":1344346200,"date":"2012-08-07","index":9550,"close":74.46,"high":74.55,"low":72.93,"open":73.27,"volume":4717200},{"timestamp":1344432600,"date":"2012-08-08","index":9551,"close":74.6,"high":74.69,"low":74.01,"open":74.03,"volume":3410700}]},{"date":"2012-04-25","estimated":0.94,"reported":1.22,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":9467,"close":70.6,"high":72.31,"low":70.59,"open":72.25,"volume":5339000},{"timestamp":1334151000,"date":"2012-04-11","index":9468,"close":71.77,"high":72.51,"low":71.49,"open":71.63,"volume":5099900},{"timestamp":1334237400,"date":"2012-04-12","index":9469,"close":73.5,"high":73.83,"low":71.69,"open":71.69,"volume":3938800},{"timestamp":1334323800,"date":"2012-04-13","index":9470,"close":72.92,"high":73.38,"low":72.37,"open":73.18,"volume":3329100},{"timestamp":1334583000,"date":"2012-04-16","index":9471,"close":72.68,"high":73.19,"low":72.3,"open":72.98,"volume":4800000},{"timestamp":1334669400,"date":"2012-04-17","index":9472,"close":74.09,"high":74.36,"low":73.1,"open":73.13,"volume":3345300},{"timestamp":1334755800,"date":"2012-04-18","index":9473,"close":73.71,"high":74.24,"low":73.47,"open":73.58,"volume":2248900},{"timestamp":1334842200,"date":"2012-04-19","index":9474,"close":73.1,"high":73.96,"low":72.66,"open":73.73,"volume":3729300},{"timestamp":1334928600,"date":"2012-04-20","index":9475,"close":73.55,"high":74.03,"low":73.1,"open":73.27,"volume":4302100},{"timestamp":1335187800,"date":"2012-04-23","index":9476,"close":72.86,"high":73.13,"low":72.17,"open":72.69,"volume":5022100},{"timestamp":1335274200,"date":"2012-04-24","index":9477,"close":73.21,"high":73.74,"low":72.77,"open":73.21,"volume":3664500}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":9478,"close":77.08,"high":77.5,"low":74.9,"open":75.05,"volume":10621200},{"timestamp":1335447000,"date":"2012-04-26","index":9479,"close":76.99,"high":77.2,"low":76.55,"open":76.71,"volume":4704700},{"timestamp":1335533400,"date":"2012-04-27","index":9480,"close":77.27,"high":77.57,"low":76.9,"open":77.28,"volume":4168700},{"timestamp":1335792600,"date":"2012-04-30","index":9481,"close":76.8,"high":76.87,"low":75.68,"open":76.51,"volume":5811100},{"timestamp":1335879000,"date":"2012-05-01","index":9482,"close":77.25,"high":77.83,"low":75.85,"open":76.59,"volume":4287600},{"timestamp":1335965400,"date":"2012-05-02","index":9483,"close":77.26,"high":77.5,"low":76.34,"open":76.77,"volume":3073500},{"timestamp":1336051800,"date":"2012-05-03","index":9484,"close":76.83,"high":77.33,"low":76.52,"open":77.13,"volume":3304800},{"timestamp":1336138200,"date":"2012-05-04","index":9485,"close":75.84,"high":76.56,"low":75.5,"open":76.35,"volume":3366400},{"timestamp":1336397400,"date":"2012-05-07","index":9486,"close":75.96,"high":76.08,"low":75.37,"open":75.79,"volume":3551800},{"timestamp":1336483800,"date":"2012-05-08","index":9487,"close":75.4,"high":75.6,"low":74.55,"open":75.38,"volume":4033400},{"timestamp":1336570200,"date":"2012-05-09","index":9488,"close":74.05,"high":74.86,"low":73.32,"open":74.25,"volume":3926600}]},{"date":"2012-01-25","estimated":1.01,"reported":1.31,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":9404,"close":74.53,"high":74.87,"low":74.18,"open":74.81,"volume":4469600},{"timestamp":1326205800,"date":"2012-01-10","index":9405,"close":75,"high":75.34,"low":74.5,"open":75.13,"volume":4622400},{"timestamp":1326292200,"date":"2012-01-11","index":9406,"close":74.74,"high":74.95,"low":74.23,"open":74.78,"volume":3082700},{"timestamp":1326378600,"date":"2012-01-12","index":9407,"close":75.51,"high":75.69,"low":74.78,"open":74.81,"volume":3934500},{"timestamp":1326465000,"date":"2012-01-13","index":9408,"close":74.6,"high":75.2,"low":74.16,"open":75.04,"volume":4641100},{"timestamp":1326810600,"date":"2012-01-17","index":9409,"close":75.24,"high":76,"low":75.14,"open":75.3,"volume":3700100},{"timestamp":1326897000,"date":"2012-01-18","index":9410,"close":75.06,"high":75.45,"low":74.77,"open":74.95,"volume":4189500},{"timestamp":1326983400,"date":"2012-01-19","index":9411,"close":75.56,"high":75.92,"low":75.1,"open":75.27,"volume":5397300},{"timestamp":1327069800,"date":"2012-01-20","index":9412,"close":75.52,"high":75.9,"low":75.14,"open":75.68,"volume":4552300},{"timestamp":1327329000,"date":"2012-01-23","index":9413,"close":75.51,"high":76.37,"low":75.32,"open":75.66,"volume":4083700},{"timestamp":1327415400,"date":"2012-01-24","index":9414,"close":75.36,"high":75.62,"low":74.6,"open":75.06,"volume":4942700}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":9415,"close":75.82,"high":76.7,"low":72.85,"open":73.97,"volume":14049100},{"timestamp":1327588200,"date":"2012-01-26","index":9416,"close":75.31,"high":76.36,"low":75,"open":75.84,"volume":4187400},{"timestamp":1327674600,"date":"2012-01-27","index":9417,"close":74.55,"high":75.23,"low":74.4,"open":74.8,"volume":4754600},{"timestamp":1327933800,"date":"2012-01-30","index":9418,"close":74.16,"high":74.35,"low":73.68,"open":73.99,"volume":5043000},{"timestamp":1328020200,"date":"2012-01-31","index":9419,"close":74.18,"high":75.2,"low":73.96,"open":74.51,"volume":4777200},{"timestamp":1328106600,"date":"2012-02-01","index":9420,"close":75.37,"high":75.89,"low":74.96,"open":74.96,"volume":4296400},{"timestamp":1328193000,"date":"2012-02-02","index":9421,"close":75.22,"high":75.33,"low":74.5,"open":75.2,"volume":3528100},{"timestamp":1328279400,"date":"2012-02-03","index":9422,"close":76.34,"high":76.74,"low":75.86,"open":76.09,"volume":3472400},{"timestamp":1328538600,"date":"2012-02-06","index":9423,"close":75.46,"high":75.55,"low":75.16,"open":75.26,"volume":4162500},{"timestamp":1328625000,"date":"2012-02-07","index":9424,"close":75.2,"high":75.35,"low":74.3,"open":75.04,"volume":4438700},{"timestamp":1328711400,"date":"2012-02-08","index":9425,"close":75.46,"high":75.65,"low":74.51,"open":74.71,"volume":5350000}]},{"date":"2011-10-26","estimated":1.1,"reported":1.46,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":9343,"close":63.97,"high":64.25,"low":63.5,"open":63.66,"volume":3192200},{"timestamp":1318426200,"date":"2011-10-12","index":9344,"close":64.32,"high":65.23,"low":64.13,"open":64.46,"volume":5136500},{"timestamp":1318512600,"date":"2011-10-13","index":9345,"close":63.53,"high":64.09,"low":63.05,"open":63.78,"volume":3154300},{"timestamp":1318599000,"date":"2011-10-14","index":9346,"close":63.89,"high":64.28,"low":63.41,"open":64,"volume":3839900},{"timestamp":1318858200,"date":"2011-10-17","index":9347,"close":61.78,"high":63.51,"low":61.66,"open":63.34,"volume":4873400},{"timestamp":1318944600,"date":"2011-10-18","index":9348,"close":63.47,"high":64.24,"low":61.33,"open":61.93,"volume":6167800},{"timestamp":1319031000,"date":"2011-10-19","index":9349,"close":63.11,"high":64.27,"low":62.53,"open":62.61,"volume":4849500},{"timestamp":1319117400,"date":"2011-10-20","index":9350,"close":62.49,"high":63.73,"low":62.18,"open":63.01,"volume":6291500},{"timestamp":1319203800,"date":"2011-10-21","index":9351,"close":64.59,"high":64.64,"low":63.1,"open":63.31,"volume":6250400},{"timestamp":1319463000,"date":"2011-10-24","index":9352,"close":64.75,"high":65.06,"low":63.93,"open":64.41,"volume":5190800},{"timestamp":1319549400,"date":"2011-10-25","index":9353,"close":63.72,"high":64.95,"low":63.55,"open":64.81,"volume":6529500}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":9354,"close":66.56,"high":67.9,"low":65.8,"open":67.56,"volume":12700300},{"timestamp":1319722200,"date":"2011-10-27","index":9355,"close":67.49,"high":68.76,"low":67.18,"open":68.59,"volume":8606900},{"timestamp":1319808600,"date":"2011-10-28","index":9356,"close":68.17,"high":68.39,"low":67.31,"open":67.55,"volume":6102900},{"timestamp":1320067800,"date":"2011-10-31","index":9357,"close":65.79,"high":67.49,"low":65.74,"open":67.12,"volume":6879500},{"timestamp":1320154200,"date":"2011-11-01","index":9358,"close":63.17,"high":64.34,"low":62.37,"open":64.23,"volume":8962200},{"timestamp":1320240600,"date":"2011-11-02","index":9359,"close":64.4,"high":64.76,"low":63.83,"open":63.97,"volume":5782800},{"timestamp":1320327000,"date":"2011-11-03","index":9360,"close":66.19,"high":66.37,"low":64.5,"open":65.16,"volume":4896800},{"timestamp":1320413400,"date":"2011-11-04","index":9361,"close":65.8,"high":65.95,"low":65,"open":65.59,"volume":3458000},{"timestamp":1320676200,"date":"2011-11-07","index":9362,"close":66.29,"high":66.4,"low":65.17,"open":65.71,"volume":3624200},{"timestamp":1320762600,"date":"2011-11-08","index":9363,"close":66.65,"high":66.8,"low":65.45,"open":66.44,"volume":4827000},{"timestamp":1320849000,"date":"2011-11-09","index":9364,"close":64.55,"high":65.7,"low":64.33,"open":65.17,"volume":5753500}]},{"date":"2011-07-27","estimated":0.97,"reported":1.25,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":9279,"close":71.93,"high":73.86,"low":71.79,"open":73.62,"volume":5773000},{"timestamp":1310563800,"date":"2011-07-13","index":9280,"close":72.17,"high":73.25,"low":71.86,"open":72.56,"volume":4707700},{"timestamp":1310650200,"date":"2011-07-14","index":9281,"close":71.19,"high":72.32,"low":71,"open":71.94,"volume":5691200},{"timestamp":1310736600,"date":"2011-07-15","index":9282,"close":71.28,"high":71.71,"low":70.85,"open":71.7,"volume":4058500},{"timestamp":1310995800,"date":"2011-07-18","index":9283,"close":69.55,"high":70.7,"low":69.07,"open":70.66,"volume":7294900},{"timestamp":1311082200,"date":"2011-07-19","index":9284,"close":70.53,"high":70.99,"low":69.31,"open":70.11,"volume":7434200},{"timestamp":1311168600,"date":"2011-07-20","index":9285,"close":72.07,"high":73.3,"low":70.76,"open":71.12,"volume":8026000},{"timestamp":1311255000,"date":"2011-07-21","index":9286,"close":72.89,"high":73.25,"low":72,"open":72.58,"volume":4301500},{"timestamp":1311341400,"date":"2011-07-22","index":9287,"close":72.67,"high":73.19,"low":72.24,"open":73.19,"volume":2921300},{"timestamp":1311600600,"date":"2011-07-25","index":9288,"close":71.31,"high":72.01,"low":71.01,"open":71.38,"volume":3990800},{"timestamp":1311687000,"date":"2011-07-26","index":9289,"close":70.16,"high":71.44,"low":69.86,"open":71.38,"volume":7061900}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":9290,"close":70.63,"high":73.2,"low":70.53,"open":71.73,"volume":9806900},{"timestamp":1311859800,"date":"2011-07-28","index":9291,"close":70.66,"high":72.33,"low":70.59,"open":71,"volume":5448400},{"timestamp":1311946200,"date":"2011-07-29","index":9292,"close":70.47,"high":71.11,"low":69.25,"open":70,"volume":5962000},{"timestamp":1312205400,"date":"2011-08-01","index":9293,"close":70.33,"high":71.63,"low":69.53,"open":71.61,"volume":5554600},{"timestamp":1312291800,"date":"2011-08-02","index":9294,"close":67.7,"high":70.29,"low":67.69,"open":69.56,"volume":7052400},{"timestamp":1312378200,"date":"2011-08-03","index":9295,"close":67.34,"high":68.11,"low":66.1,"open":67.89,"volume":6749800},{"timestamp":1312464600,"date":"2011-08-04","index":9296,"close":63.09,"high":66.38,"low":63,"open":66.36,"volume":10707100},{"timestamp":1312551000,"date":"2011-08-05","index":9297,"close":62.75,"high":64.45,"low":61.41,"open":64.09,"volume":11643100},{"timestamp":1312810200,"date":"2011-08-08","index":9298,"close":58.71,"high":61.81,"low":58.61,"open":61.1,"volume":13561000},{"timestamp":1312896600,"date":"2011-08-09","index":9299,"close":62.34,"high":62.46,"low":58.76,"open":60.04,"volume":14122800},{"timestamp":1312983000,"date":"2011-08-10","index":9300,"close":57.41,"high":61.2,"low":57.23,"open":60.92,"volume":13549600}]},{"date":"2011-04-27","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":9216,"close":73.76,"high":74.28,"low":73.5,"open":73.65,"volume":2694600},{"timestamp":1302615000,"date":"2011-04-12","index":9217,"close":73.08,"high":73.58,"low":72.96,"open":73.22,"volume":3441100},{"timestamp":1302701400,"date":"2011-04-13","index":9218,"close":72.13,"high":73.71,"low":71.55,"open":73.33,"volume":5078400},{"timestamp":1302787800,"date":"2011-04-14","index":9219,"close":72.3,"high":72.47,"low":70.88,"open":71.83,"volume":4091600},{"timestamp":1302874200,"date":"2011-04-15","index":9220,"close":72.6,"high":72.98,"low":72.02,"open":72.45,"volume":4176600},{"timestamp":1303133400,"date":"2011-04-18","index":9221,"close":72.79,"high":73.28,"low":71.75,"open":72.72,"volume":6225500},{"timestamp":1303219800,"date":"2011-04-19","index":9222,"close":73.15,"high":73.63,"low":72.64,"open":72.97,"volume":4352000},{"timestamp":1303306200,"date":"2011-04-20","index":9223,"close":75.07,"high":75.32,"low":74.15,"open":74.21,"volume":6356300},{"timestamp":1303392600,"date":"2011-04-21","index":9224,"close":75.44,"high":75.74,"low":75.08,"open":75.43,"volume":3157100},{"timestamp":1303738200,"date":"2011-04-25","index":9225,"close":74.9,"high":75.56,"low":74.68,"open":75.51,"volume":2524200},{"timestamp":1303824600,"date":"2011-04-26","index":9226,"close":75.55,"high":75.85,"low":75.01,"open":75.31,"volume":5100900}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9227,"close":76.12,"high":77.31,"low":75.05,"open":76.03,"volume":7462400},{"timestamp":1303997400,"date":"2011-04-28","index":9228,"close":78.55,"high":78.86,"low":76.02,"open":76.03,"volume":7359700},{"timestamp":1304083800,"date":"2011-04-29","index":9229,"close":79.78,"high":80.34,"low":78.85,"open":78.85,"volume":8050400},{"timestamp":1304343000,"date":"2011-05-02","index":9230,"close":79.53,"high":80.65,"low":79.16,"open":80.35,"volume":5633300},{"timestamp":1304429400,"date":"2011-05-03","index":9231,"close":79.51,"high":80.21,"low":79.01,"open":79.24,"volume":4728000},{"timestamp":1304515800,"date":"2011-05-04","index":9232,"close":78.84,"high":80,"low":78.76,"open":79.7,"volume":5735200},{"timestamp":1304602200,"date":"2011-05-05","index":9233,"close":78.45,"high":79.74,"low":78.09,"open":78.52,"volume":4718900},{"timestamp":1304688600,"date":"2011-05-06","index":9234,"close":79.31,"high":80.04,"low":78.97,"open":79.14,"volume":4565800},{"timestamp":1304947800,"date":"2011-05-09","index":9235,"close":79.64,"high":80.15,"low":79.15,"open":79.31,"volume":3137600},{"timestamp":1305034200,"date":"2011-05-10","index":9236,"close":79.95,"high":80.42,"low":79.76,"open":79.76,"volume":3852400},{"timestamp":1305120600,"date":"2011-05-11","index":9237,"close":79.08,"high":79.8,"low":78.73,"open":79.64,"volume":3853700}]},{"date":"2011-01-26","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1294669800,"date":"2011-01-10","index":9153,"close":69.09,"high":69.66,"low":68.35,"open":69.42,"volume":4397400},{"timestamp":1294756200,"date":"2011-01-11","index":9154,"close":68.96,"high":69.88,"low":68.67,"open":69.47,"volume":4443600},{"timestamp":1294842600,"date":"2011-01-12","index":9155,"close":70.15,"high":70.49,"low":69.51,"open":69.6,"volume":5935800},{"timestamp":1294929000,"date":"2011-01-13","index":9156,"close":69.83,"high":70.5,"low":69.62,"open":70.29,"volume":4040100},{"timestamp":1295015400,"date":"2011-01-14","index":9157,"close":70.07,"high":70.2,"low":69.39,"open":69.55,"volume":4551500},{"timestamp":1295361000,"date":"2011-01-18","index":9158,"close":72.47,"high":72.57,"low":70.23,"open":70.86,"volume":9630700},{"timestamp":1295447400,"date":"2011-01-19","index":9159,"close":71.73,"high":72.99,"low":71.18,"open":72.68,"volume":8590500},{"timestamp":1295533800,"date":"2011-01-20","index":9160,"close":71.12,"high":71.96,"low":70.36,"open":71.35,"volume":6909400},{"timestamp":1295620200,"date":"2011-01-21","index":9161,"close":71.68,"high":72.22,"low":71.34,"open":71.91,"volume":4441200},{"timestamp":1295879400,"date":"2011-01-24","index":9162,"close":72.73,"high":72.82,"low":71.51,"open":71.52,"volume":5497100},{"timestamp":1295965800,"date":"2011-01-25","index":9163,"close":72.24,"high":72.73,"low":71.31,"open":72.49,"volume":5186700}],"post":[{"timestamp":1296052200,"date":"2011-01-26","index":9164,"close":70.02,"high":70.48,"low":69.11,"open":69.99,"volume":13111000},{"timestamp":1296138600,"date":"2011-01-27","index":9165,"close":70.56,"high":71,"low":70,"open":70.01,"volume":5743600},{"timestamp":1296225000,"date":"2011-01-28","index":9166,"close":69.23,"high":70.95,"low":69,"open":70.8,"volume":5376400},{"timestamp":1296484200,"date":"2011-01-31","index":9167,"close":69.48,"high":69.96,"low":69.12,"open":69.26,"volume":4559800},{"timestamp":1296570600,"date":"2011-02-01","index":9168,"close":70.29,"high":70.5,"low":69.6,"open":70,"volume":4780400},{"timestamp":1296657000,"date":"2011-02-02","index":9169,"close":71,"high":71.19,"low":69.8,"open":69.83,"volume":4249100},{"timestamp":1296743400,"date":"2011-02-03","index":9170,"close":70.98,"high":71.38,"low":70.62,"open":71,"volume":5092000},{"timestamp":1296829800,"date":"2011-02-04","index":9171,"close":71.38,"high":71.64,"low":70.68,"open":70.9,"volume":4079200},{"timestamp":1297089000,"date":"2011-02-07","index":9172,"close":71.93,"high":72.11,"low":71.15,"open":71.43,"volume":4153200},{"timestamp":1297175400,"date":"2011-02-08","index":9173,"close":72.71,"high":72.82,"low":72.02,"open":72.17,"volume":4083900},{"timestamp":1297261800,"date":"2011-02-09","index":9174,"close":72.63,"high":72.71,"low":72,"open":72.39,"volume":4565700}]},{"date":"2010-10-20","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9086,"close":68.6,"high":68.98,"low":67.02,"open":67.02,"volume":7517800},{"timestamp":1286371800,"date":"2010-10-06","index":9087,"close":68.58,"high":69.39,"low":68.41,"open":68.61,"volume":4718400},{"timestamp":1286458200,"date":"2010-10-07","index":9088,"close":68.46,"high":69.14,"low":67.8,"open":68.97,"volume":5501400},{"timestamp":1286544600,"date":"2010-10-08","index":9089,"close":69.23,"high":69.71,"low":68.15,"open":68.47,"volume":3335700},{"timestamp":1286803800,"date":"2010-10-11","index":9090,"close":69.99,"high":70.25,"low":69.23,"open":69.51,"volume":3469400},{"timestamp":1286890200,"date":"2010-10-12","index":9091,"close":70.22,"high":70.6,"low":68.91,"open":70.16,"volume":4381600},{"timestamp":1286976600,"date":"2010-10-13","index":9092,"close":71.47,"high":72.17,"low":70.66,"open":70.73,"volume":6038900},{"timestamp":1287063000,"date":"2010-10-14","index":9093,"close":71.36,"high":72,"low":70.85,"open":71.73,"volume":3841500},{"timestamp":1287149400,"date":"2010-10-15","index":9094,"close":70.11,"high":71.9,"low":70.05,"open":71.85,"volume":5641300},{"timestamp":1287408600,"date":"2010-10-18","index":9095,"close":70.23,"high":71.05,"low":70.03,"open":70.19,"volume":4818500},{"timestamp":1287495000,"date":"2010-10-19","index":9096,"close":69.05,"high":69.96,"low":68.35,"open":69.57,"volume":4493400}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9097,"close":71.36,"high":71.94,"low":69.57,"open":70,"volume":8067700},{"timestamp":1287667800,"date":"2010-10-21","index":9098,"close":71.5,"high":71.88,"low":70.57,"open":71.61,"volume":4622700},{"timestamp":1287754200,"date":"2010-10-22","index":9099,"close":71.26,"high":71.63,"low":70.61,"open":71.38,"volume":3062400},{"timestamp":1288013400,"date":"2010-10-25","index":9100,"close":71.66,"high":72.49,"low":71.47,"open":71.68,"volume":4802900},{"timestamp":1288099800,"date":"2010-10-26","index":9101,"close":71.3,"high":71.65,"low":70.73,"open":71.1,"volume":3544500},{"timestamp":1288186200,"date":"2010-10-27","index":9102,"close":70.86,"high":71.11,"low":69.71,"open":70.87,"volume":3808200},{"timestamp":1288272600,"date":"2010-10-28","index":9103,"close":71.27,"high":71.79,"low":70.35,"open":71.3,"volume":4119800},{"timestamp":1288359000,"date":"2010-10-29","index":9104,"close":70.64,"high":71.46,"low":70.36,"open":71.15,"volume":3192300},{"timestamp":1288618200,"date":"2010-11-01","index":9105,"close":70.48,"high":71.89,"low":69.91,"open":70.71,"volume":3321400},{"timestamp":1288704600,"date":"2010-11-02","index":9106,"close":69.78,"high":70.98,"low":68.8,"open":70.85,"volume":6339800},{"timestamp":1288791000,"date":"2010-11-03","index":9107,"close":68.94,"high":69.73,"low":68.04,"open":69.66,"volume":4670800}]},{"date":"2010-07-28","estimated":1.01,"reported":1.06,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":9027,"close":64.43,"high":65.36,"low":64.18,"open":65.15,"volume":6208300},{"timestamp":1279114200,"date":"2010-07-14","index":9028,"close":64.75,"high":65.39,"low":64.05,"open":64.29,"volume":3822500},{"timestamp":1279200600,"date":"2010-07-15","index":9029,"close":64.37,"high":65.78,"low":63.36,"open":65.65,"volume":8068800},{"timestamp":1279287000,"date":"2010-07-16","index":9030,"close":61.9,"high":64.26,"low":61.68,"open":63.96,"volume":7016400},{"timestamp":1279546200,"date":"2010-07-19","index":9031,"close":63.18,"high":63.36,"low":62.04,"open":62.72,"volume":5031500},{"timestamp":1279632600,"date":"2010-07-20","index":9032,"close":63.88,"high":64,"low":61.83,"open":62.26,"volume":5068600},{"timestamp":1279719000,"date":"2010-07-21","index":9033,"close":63.18,"high":64.81,"low":62.67,"open":64.4,"volume":4459500},{"timestamp":1279805400,"date":"2010-07-22","index":9034,"close":66.6,"high":67.11,"low":64.02,"open":64.02,"volume":7572300},{"timestamp":1279891800,"date":"2010-07-23","index":9035,"close":67.93,"high":68.17,"low":66.36,"open":66.49,"volume":5023400},{"timestamp":1280151000,"date":"2010-07-26","index":9036,"close":68.85,"high":68.99,"low":68,"open":68.15,"volume":5836600},{"timestamp":1280237400,"date":"2010-07-27","index":9037,"close":68.62,"high":69.75,"low":68.4,"open":69.25,"volume":5686800}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9038,"close":67.32,"high":68,"low":66.9,"open":67.62,"volume":5540700},{"timestamp":1280410200,"date":"2010-07-29","index":9039,"close":67.22,"high":68.53,"low":66.69,"open":67.85,"volume":4458600},{"timestamp":1280496600,"date":"2010-07-30","index":9040,"close":68.14,"high":68.38,"low":66.47,"open":66.61,"volume":6022000},{"timestamp":1280755800,"date":"2010-08-02","index":9041,"close":69.69,"high":69.93,"low":68.5,"open":69.01,"volume":5430800},{"timestamp":1280842200,"date":"2010-08-03","index":9042,"close":69.54,"high":70,"low":68.93,"open":69.31,"volume":3773400},{"timestamp":1280928600,"date":"2010-08-04","index":9043,"close":69.25,"high":69.93,"low":69.16,"open":69.42,"volume":3860000},{"timestamp":1281015000,"date":"2010-08-05","index":9044,"close":68.71,"high":69.25,"low":68.33,"open":68.73,"volume":4312900},{"timestamp":1281101400,"date":"2010-08-06","index":9045,"close":68.7,"high":68.72,"low":67.36,"open":68.03,"volume":4498800},{"timestamp":1281360600,"date":"2010-08-09","index":9046,"close":68.99,"high":69.47,"low":68.45,"open":69.17,"volume":2904300},{"timestamp":1281447000,"date":"2010-08-10","index":9047,"close":68.62,"high":68.97,"low":67.54,"open":68.29,"volume":4126200},{"timestamp":1281533400,"date":"2010-08-11","index":9048,"close":65.6,"high":67.26,"low":64.92,"open":67.18,"volume":5230700}]},{"date":"2010-04-21","estimated":0.63,"reported":0.7,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8959,"close":72.36,"high":73.18,"low":71.77,"open":71.84,"volume":5193800},{"timestamp":1270647000,"date":"2010-04-07","index":8960,"close":72.1,"high":72.52,"low":71.47,"open":72.16,"volume":6717200},{"timestamp":1270733400,"date":"2010-04-08","index":8961,"close":72.28,"high":72.46,"low":71.21,"open":71.89,"volume":3741500},{"timestamp":1270819800,"date":"2010-04-09","index":8962,"close":72.42,"high":72.66,"low":71.81,"open":72.26,"volume":3345700},{"timestamp":1271079000,"date":"2010-04-12","index":8963,"close":71.92,"high":72.57,"low":71.8,"open":72.15,"volume":3666100},{"timestamp":1271165400,"date":"2010-04-13","index":8964,"close":71.19,"high":71.69,"low":70.5,"open":71.54,"volume":5079300},{"timestamp":1271251800,"date":"2010-04-14","index":8965,"close":71.7,"high":71.76,"low":70.81,"open":70.83,"volume":3495900},{"timestamp":1271338200,"date":"2010-04-15","index":8966,"close":72.09,"high":72.61,"low":71.34,"open":71.34,"volume":2943700},{"timestamp":1271424600,"date":"2010-04-16","index":8967,"close":70.79,"high":72.1,"low":69.88,"open":72.1,"volume":8071300},{"timestamp":1271683800,"date":"2010-04-19","index":8968,"close":70.96,"high":71.28,"low":70.16,"open":70.27,"volume":4203100},{"timestamp":1271770200,"date":"2010-04-20","index":8969,"close":71.41,"high":71.98,"low":70.95,"open":71.54,"volume":4759600}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8970,"close":74.16,"high":74.65,"low":71.51,"open":71.51,"volume":12035700},{"timestamp":1271943000,"date":"2010-04-22","index":8971,"close":75.59,"high":76,"low":73.68,"open":74.46,"volume":9088900},{"timestamp":1272029400,"date":"2010-04-23","index":8972,"close":75.13,"high":75.68,"low":74.55,"open":75.04,"volume":5198200},{"timestamp":1272288600,"date":"2010-04-26","index":8973,"close":74.34,"high":75.29,"low":74.14,"open":74.58,"volume":4023900},{"timestamp":1272375000,"date":"2010-04-27","index":8974,"close":72.48,"high":74.93,"low":72.23,"open":74.65,"volume":6048300},{"timestamp":1272461400,"date":"2010-04-28","index":8975,"close":72.37,"high":72.99,"low":71.34,"open":72.95,"volume":5699500},{"timestamp":1272547800,"date":"2010-04-29","index":8976,"close":73.79,"high":74,"low":72.67,"open":73,"volume":5202000},{"timestamp":1272634200,"date":"2010-04-30","index":8977,"close":72.43,"high":74.48,"low":72.26,"open":73.8,"volume":5600900},{"timestamp":1272893400,"date":"2010-05-03","index":8978,"close":74.39,"high":74.7,"low":72.46,"open":72.62,"volume":5407700},{"timestamp":1272979800,"date":"2010-05-04","index":8979,"close":72.79,"high":73.45,"low":72.23,"open":73.31,"volume":6229300},{"timestamp":1273066200,"date":"2010-05-05","index":8980,"close":71,"high":72.04,"low":70.44,"open":71.9,"volume":5509200}]},{"date":"2010-01-27","estimated":1.36,"reported":1.77,"pre":[{"timestamp":1263220200,"date":"2010-01-11","index":8901,"close":60.87,"high":62.09,"low":60.51,"open":61.95,"volume":5624900},{"timestamp":1263306600,"date":"2010-01-12","index":8902,"close":60.43,"high":61.2,"low":59.91,"open":60.07,"volume":5273800},{"timestamp":1263393000,"date":"2010-01-13","index":8903,"close":61.16,"high":61.7,"low":60.35,"open":60.61,"volume":4950400},{"timestamp":1263479400,"date":"2010-01-14","index":8904,"close":61.56,"high":61.62,"low":60.78,"open":61.03,"volume":3000400},{"timestamp":1263565800,"date":"2010-01-15","index":8905,"close":60.82,"high":61.56,"low":60.21,"open":61.53,"volume":5067300},{"timestamp":1263911400,"date":"2010-01-19","index":8906,"close":60.65,"high":61.01,"low":59.96,"open":60.6,"volume":5427100},{"timestamp":1263997800,"date":"2010-01-20","index":8907,"close":60.2,"high":60.57,"low":58.53,"open":60.33,"volume":5374100},{"timestamp":1264084200,"date":"2010-01-21","index":8908,"close":59.2,"high":61.26,"low":58.9,"open":60.3,"volume":5401300},{"timestamp":1264170600,"date":"2010-01-22","index":8909,"close":57.77,"high":59.17,"low":57.7,"open":58.62,"volume":4743300},{"timestamp":1264429800,"date":"2010-01-25","index":8910,"close":57.78,"high":58.75,"low":57.5,"open":58.35,"volume":3489900},{"timestamp":1264516200,"date":"2010-01-26","index":8911,"close":57.71,"high":58.5,"low":57.23,"open":57.54,"volume":4552000}],"post":[{"timestamp":1264602600,"date":"2010-01-27","index":8912,"close":61.93,"high":62.08,"low":58.83,"open":58.84,"volume":14758500},{"timestamp":1264689000,"date":"2010-01-28","index":8913,"close":62.56,"high":62.95,"low":61.31,"open":62.15,"volume":8862500},{"timestamp":1264775400,"date":"2010-01-29","index":8914,"close":60.6,"high":63.4,"low":60.32,"open":62.8,"volume":8725400},{"timestamp":1265034600,"date":"2010-02-01","index":8915,"close":61.7,"high":61.86,"low":60.72,"open":60.74,"volume":5919900},{"timestamp":1265121000,"date":"2010-02-02","index":8916,"close":61.94,"high":62,"low":61,"open":61.29,"volume":7862300},{"timestamp":1265207400,"date":"2010-02-03","index":8917,"close":61.46,"high":61.8,"low":60.85,"open":61.52,"volume":5480600},{"timestamp":1265293800,"date":"2010-02-04","index":8918,"close":59.32,"high":61.17,"low":59.25,"open":60.95,"volume":7490700},{"timestamp":1265380200,"date":"2010-02-05","index":8919,"close":58.4,"high":59.74,"low":57.14,"open":59.21,"volume":9675700},{"timestamp":1265639400,"date":"2010-02-08","index":8920,"close":57.89,"high":58.97,"low":57.78,"open":58.33,"volume":4724500},{"timestamp":1265725800,"date":"2010-02-09","index":8921,"close":59.74,"high":60.43,"low":58.39,"open":58.62,"volume":8250900},{"timestamp":1265812200,"date":"2010-02-10","index":8922,"close":59.54,"high":60.05,"low":58.94,"open":59.71,"volume":4237100}]},{"date":"2009-10-21","estimated":-2.12,"reported":-2.22,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":8835,"close":52.29,"high":52.57,"low":51.15,"open":51.54,"volume":6244300},{"timestamp":1254922200,"date":"2009-10-07","index":8836,"close":51.79,"high":52.25,"low":51.25,"open":52.18,"volume":3659300},{"timestamp":1255008600,"date":"2009-10-08","index":8837,"close":52.3,"high":52.6,"low":51.86,"open":52.3,"volume":3190600},{"timestamp":1255095000,"date":"2009-10-09","index":8838,"close":52.69,"high":52.75,"low":51.96,"open":52.49,"volume":2589700},{"timestamp":1255354200,"date":"2009-10-12","index":8839,"close":51.66,"high":52.73,"low":51.38,"open":52.66,"volume":3974100},{"timestamp":1255440600,"date":"2009-10-13","index":8840,"close":51.9,"high":51.98,"low":51.36,"open":51.64,"volume":3023600},{"timestamp":1255527000,"date":"2009-10-14","index":8841,"close":52.51,"high":52.55,"low":51.57,"open":52.31,"volume":4646100},{"timestamp":1255613400,"date":"2009-10-15","index":8842,"close":51.76,"high":52.53,"low":50.94,"open":52.03,"volume":5684300},{"timestamp":1255699800,"date":"2009-10-16","index":8843,"close":53.19,"high":53.72,"low":50.85,"open":51.19,"volume":7431400},{"timestamp":1255959000,"date":"2009-10-19","index":8844,"close":53.45,"high":53.75,"low":52.59,"open":53.32,"volume":3841200},{"timestamp":1256045400,"date":"2009-10-20","index":8845,"close":51.89,"high":52.3,"low":51.07,"open":51.71,"volume":8189400}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8846,"close":50.63,"high":52,"low":50.5,"open":51.07,"volume":8115500},{"timestamp":1256218200,"date":"2009-10-22","index":8847,"close":51.07,"high":51.23,"low":49.75,"open":50.33,"volume":6375000},{"timestamp":1256304600,"date":"2009-10-23","index":8848,"close":49.89,"high":51.06,"low":49.5,"open":51.06,"volume":5856700},{"timestamp":1256563800,"date":"2009-10-26","index":8849,"close":48.29,"high":49.98,"low":48,"open":49.85,"volume":7427700},{"timestamp":1256650200,"date":"2009-10-27","index":8850,"close":47.75,"high":48.53,"low":47.55,"open":48.3,"volume":7044700},{"timestamp":1256736600,"date":"2009-10-28","index":8851,"close":47.22,"high":47.8,"low":47.18,"open":47.72,"volume":6909800},{"timestamp":1256823000,"date":"2009-10-29","index":8852,"close":48.81,"high":49.13,"low":47.81,"open":48.31,"volume":8301100},{"timestamp":1256909400,"date":"2009-10-30","index":8853,"close":47.8,"high":48.81,"low":47.66,"open":48.7,"volume":8702600},{"timestamp":1257172200,"date":"2009-11-02","index":8854,"close":48.27,"high":48.41,"low":47.33,"open":47.82,"volume":5932500},{"timestamp":1257258600,"date":"2009-11-03","index":8855,"close":48.1,"high":48.35,"low":47.46,"open":48.17,"volume":4899700},{"timestamp":1257345000,"date":"2009-11-04","index":8856,"close":48.07,"high":48.9,"low":47.8,"open":48.28,"volume":5082000}]},{"date":"2009-07-22","estimated":1.21,"reported":1.41,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8771,"close":39.04,"high":40.69,"low":38.94,"open":40.5,"volume":7701600},{"timestamp":1247059800,"date":"2009-07-08","index":8772,"close":39.55,"high":39.83,"low":38.92,"open":39.12,"volume":8800400},{"timestamp":1247146200,"date":"2009-07-09","index":8773,"close":39.3,"high":40,"low":39.02,"open":39.75,"volume":5432600},{"timestamp":1247232600,"date":"2009-07-10","index":8774,"close":39.65,"high":39.71,"low":38.92,"open":39.2,"volume":5833500},{"timestamp":1247491800,"date":"2009-07-13","index":8775,"close":40.44,"high":40.83,"low":39.26,"open":39.68,"volume":6549000},{"timestamp":1247578200,"date":"2009-07-14","index":8776,"close":40.41,"high":40.9,"low":40.11,"open":40.39,"volume":5748500},{"timestamp":1247664600,"date":"2009-07-15","index":8777,"close":41.36,"high":41.46,"low":40.51,"open":40.77,"volume":7867100},{"timestamp":1247751000,"date":"2009-07-16","index":8778,"close":42.05,"high":42.22,"low":41.01,"open":41.01,"volume":5356800},{"timestamp":1247837400,"date":"2009-07-17","index":8779,"close":41.36,"high":42.4,"low":41.1,"open":42.25,"volume":5691600},{"timestamp":1248096600,"date":"2009-07-20","index":8780,"close":42.2,"high":42.26,"low":41.16,"open":41.71,"volume":5535200},{"timestamp":1248183000,"date":"2009-07-21","index":8781,"close":43.02,"high":43.71,"low":42.5,"open":42.82,"volume":9161800}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8782,"close":42,"high":43.46,"low":41.95,"open":42.4,"volume":12052300},{"timestamp":1248355800,"date":"2009-07-23","index":8783,"close":41.95,"high":42.19,"low":40.78,"open":42,"volume":13617700},{"timestamp":1248442200,"date":"2009-07-24","index":8784,"close":42.37,"high":42.49,"low":41.72,"open":41.95,"volume":5068000},{"timestamp":1248701400,"date":"2009-07-27","index":8785,"close":42.24,"high":42.37,"low":41.43,"open":42,"volume":5671700},{"timestamp":1248787800,"date":"2009-07-28","index":8786,"close":43.25,"high":43.35,"low":41.8,"open":41.99,"volume":7831200},{"timestamp":1248874200,"date":"2009-07-29","index":8787,"close":43.37,"high":43.5,"low":42.64,"open":43,"volume":5078100},{"timestamp":1248960600,"date":"2009-07-30","index":8788,"close":43.24,"high":44.5,"low":43.13,"open":43.94,"volume":8279800},{"timestamp":1249047000,"date":"2009-07-31","index":8789,"close":42.91,"high":43.49,"low":42.8,"open":43.32,"volume":6029200},{"timestamp":1249306200,"date":"2009-08-03","index":8790,"close":43.79,"high":44.02,"low":42.51,"open":43.18,"volume":6064800},{"timestamp":1249392600,"date":"2009-08-04","index":8791,"close":44.16,"high":44.44,"low":43.35,"open":43.64,"volume":5964600},{"timestamp":1249479000,"date":"2009-08-05","index":8792,"close":44.03,"high":44.21,"low":43.4,"open":43.63,"volume":7129800}]},{"date":"2009-04-22","estimated":0.91,"reported":0.87,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8708,"close":38.16,"high":38.22,"low":36.54,"open":37.48,"volume":7390300},{"timestamp":1239111000,"date":"2009-04-07","index":8709,"close":36.64,"high":37.69,"low":36.51,"open":37.51,"volume":6015900},{"timestamp":1239197400,"date":"2009-04-08","index":8710,"close":36.87,"high":37.16,"low":36.24,"open":36.5,"volume":4477300},{"timestamp":1239283800,"date":"2009-04-09","index":8711,"close":39.15,"high":39.18,"low":37.68,"open":37.68,"volume":9065400},{"timestamp":1239629400,"date":"2009-04-13","index":8712,"close":37.15,"high":37.48,"low":35.81,"open":36.97,"volume":9531300},{"timestamp":1239715800,"date":"2009-04-14","index":8713,"close":37.04,"high":37.5,"low":36.3,"open":36.51,"volume":5845300},{"timestamp":1239802200,"date":"2009-04-15","index":8714,"close":37.57,"high":38.04,"low":36.61,"open":36.63,"volume":5452200},{"timestamp":1239888600,"date":"2009-04-16","index":8715,"close":38.39,"high":38.75,"low":37,"open":37.62,"volume":6423900},{"timestamp":1239975000,"date":"2009-04-17","index":8716,"close":38.32,"high":38.78,"low":38.18,"open":38.55,"volume":6152300},{"timestamp":1240234200,"date":"2009-04-20","index":8717,"close":36.48,"high":37.86,"low":36.36,"open":37.65,"volume":7017000},{"timestamp":1240320600,"date":"2009-04-21","index":8718,"close":36.65,"high":36.66,"low":35.94,"open":36.66,"volume":7352500}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8719,"close":37.3,"high":38.32,"low":36.54,"open":37.85,"volume":11626000},{"timestamp":1240493400,"date":"2009-04-23","index":8720,"close":37.93,"high":38.12,"low":36.6,"open":37.29,"volume":6400400},{"timestamp":1240579800,"date":"2009-04-24","index":8721,"close":38.72,"high":39.01,"low":37.75,"open":38.1,"volume":8351000},{"timestamp":1240839000,"date":"2009-04-27","index":8722,"close":39.47,"high":39.85,"low":37.72,"open":37.99,"volume":8546500},{"timestamp":1240925400,"date":"2009-04-28","index":8723,"close":38.85,"high":39.42,"low":38.32,"open":39.11,"volume":6627200},{"timestamp":1241011800,"date":"2009-04-29","index":8724,"close":40.55,"high":40.73,"low":39.02,"open":39.09,"volume":7775900},{"timestamp":1241098200,"date":"2009-04-30","index":8725,"close":40.05,"high":41.74,"low":39.9,"open":41.07,"volume":7028100},{"timestamp":1241184600,"date":"2009-05-01","index":8726,"close":41.21,"high":41.37,"low":40.09,"open":40.31,"volume":5508800},{"timestamp":1241443800,"date":"2009-05-04","index":8727,"close":42.18,"high":42.18,"low":41.51,"open":41.9,"volume":5269800},{"timestamp":1241530200,"date":"2009-05-05","index":8728,"close":43.15,"high":43.25,"low":41.92,"open":41.92,"volume":7683900},{"timestamp":1241616600,"date":"2009-05-06","index":8729,"close":44.2,"high":44.21,"low":43.08,"open":43.3,"volume":7930300}]},{"date":"2009-01-28","estimated":0.78,"reported":-0.08,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8650,"close":43.74,"high":44.45,"low":43.19,"open":44.28,"volume":4989200},{"timestamp":1231857000,"date":"2009-01-13","index":8651,"close":42.46,"high":43.62,"low":41.8,"open":43.38,"volume":6359400},{"timestamp":1231943400,"date":"2009-01-14","index":8652,"close":41.2,"high":41.98,"low":40.87,"open":41.88,"volume":7354900},{"timestamp":1232029800,"date":"2009-01-15","index":8653,"close":40.96,"high":41.6,"low":39.51,"open":41.07,"volume":8464900},{"timestamp":1232116200,"date":"2009-01-16","index":8654,"close":42.46,"high":43.05,"low":41.04,"open":41.45,"volume":9310800},{"timestamp":1232461800,"date":"2009-01-20","index":8655,"close":40.36,"high":42.74,"low":40.2,"open":42.08,"volume":9636800},{"timestamp":1232548200,"date":"2009-01-21","index":8656,"close":42.27,"high":42.4,"low":40,"open":40.75,"volume":6933100},{"timestamp":1232634600,"date":"2009-01-22","index":8657,"close":42.26,"high":42.75,"low":41.17,"open":41.73,"volume":6590800},{"timestamp":1232721000,"date":"2009-01-23","index":8658,"close":41.98,"high":42.84,"low":40.91,"open":40.91,"volume":5755600},{"timestamp":1232980200,"date":"2009-01-26","index":8659,"close":43.01,"high":43.77,"low":42.06,"open":42.46,"volume":4659200},{"timestamp":1233066600,"date":"2009-01-27","index":8660,"close":43.22,"high":43.96,"low":42.88,"open":43.29,"volume":5218900}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8661,"close":43.24,"high":44.4,"low":42.76,"open":43.47,"volume":8071100},{"timestamp":1233239400,"date":"2009-01-29","index":8662,"close":40.71,"high":42.76,"low":40.37,"open":42.76,"volume":8446500},{"timestamp":1233325800,"date":"2009-01-30","index":8663,"close":42.31,"high":42.49,"low":40.63,"open":40.76,"volume":9098000},{"timestamp":1233585000,"date":"2009-02-02","index":8664,"close":40.8,"high":41.73,"low":40.11,"open":41.73,"volume":8107400},{"timestamp":1233671400,"date":"2009-02-03","index":8665,"close":42.09,"high":42.43,"low":40.76,"open":41.45,"volume":7220800},{"timestamp":1233757800,"date":"2009-02-04","index":8666,"close":41.97,"high":42.97,"low":41.69,"open":42.12,"volume":6729000},{"timestamp":1233844200,"date":"2009-02-05","index":8667,"close":42.72,"high":43.11,"low":40.62,"open":41.75,"volume":9021100},{"timestamp":1233930600,"date":"2009-02-06","index":8668,"close":42.92,"high":43.67,"low":42.25,"open":42.52,"volume":6334200},{"timestamp":1234189800,"date":"2009-02-09","index":8669,"close":42.8,"high":43.42,"low":42.44,"open":42.8,"volume":5088300},{"timestamp":1234276200,"date":"2009-02-10","index":8670,"close":40.21,"high":42.23,"low":40.02,"open":41.29,"volume":9999200},{"timestamp":1234362600,"date":"2009-02-11","index":8671,"close":40.33,"high":40.76,"low":39.86,"open":40.51,"volume":6519300}]},{"date":"2008-10-22","estimated":0.98,"reported":0.94,"pre":[{"timestamp":1223386200,"date":"2008-10-07","index":8584,"close":49.28,"high":52.56,"low":48.71,"open":51.79,"volume":10927800},{"timestamp":1223472600,"date":"2008-10-08","index":8585,"close":47.7,"high":50,"low":47.18,"open":48.41,"volume":11889300},{"timestamp":1223559000,"date":"2008-10-09","index":8586,"close":44.41,"high":48.94,"low":44.41,"open":47.83,"volume":12239000},{"timestamp":1223645400,"date":"2008-10-10","index":8587,"close":41.8,"high":44.25,"low":40,"open":40.13,"volume":20325600},{"timestamp":1223904600,"date":"2008-10-13","index":8588,"close":47.08,"high":47.31,"low":42.5,"open":43.57,"volume":14290600},{"timestamp":1223991000,"date":"2008-10-14","index":8589,"close":45.07,"high":49.47,"low":43.61,"open":48.63,"volume":12493900},{"timestamp":1224077400,"date":"2008-10-15","index":8590,"close":42.33,"high":45.48,"low":41.54,"open":44.18,"volume":10146800},{"timestamp":1224163800,"date":"2008-10-16","index":8591,"close":44.79,"high":45,"low":39.99,"open":42.64,"volume":11752000},{"timestamp":1224250200,"date":"2008-10-17","index":8592,"close":44.55,"high":46.82,"low":43.21,"open":43.95,"volume":10045100},{"timestamp":1224509400,"date":"2008-10-20","index":8593,"close":46.71,"high":46.77,"low":43.72,"open":44.74,"volume":7809200},{"timestamp":1224595800,"date":"2008-10-21","index":8594,"close":46.4,"high":47.69,"low":45.53,"open":46.32,"volume":7357000}],"post":[{"timestamp":1224682200,"date":"2008-10-22","index":8595,"close":42.91,"high":44.9,"low":41.8,"open":44.16,"volume":10096700},{"timestamp":1224768600,"date":"2008-10-23","index":8596,"close":46.52,"high":46.81,"low":42.81,"open":43.2,"volume":13971200},{"timestamp":1224855000,"date":"2008-10-24","index":8597,"close":45.24,"high":47.24,"low":41.75,"open":42.5,"volume":9792200},{"timestamp":1225114200,"date":"2008-10-27","index":8598,"close":42.36,"high":46.13,"low":42.26,"open":45.7,"volume":9236200},{"timestamp":1225200600,"date":"2008-10-28","index":8599,"close":48.91,"high":49.05,"low":43.63,"open":46.45,"volume":14396800},{"timestamp":1225287000,"date":"2008-10-29","index":8600,"close":49.8,"high":52.82,"low":48.81,"open":48.81,"volume":12835700},{"timestamp":1225373400,"date":"2008-10-30","index":8601,"close":50.7,"high":52.8,"low":48.58,"open":52.28,"volume":9559100},{"timestamp":1225459800,"date":"2008-10-31","index":8602,"close":52.42,"high":52.61,"low":49.28,"open":50.62,"volume":8419400},{"timestamp":1225722600,"date":"2008-11-03","index":8603,"close":52.85,"high":53.18,"low":50.82,"open":51.9,"volume":8412300},{"timestamp":1225809000,"date":"2008-11-04","index":8604,"close":53.62,"high":54.65,"low":52.72,"open":54.41,"volume":9284500},{"timestamp":1225895400,"date":"2008-11-05","index":8605,"close":49.55,"high":52.59,"low":49,"open":52.5,"volume":10002100}]},{"date":"2008-07-23","estimated":1.23,"reported":1.16,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":8520,"close":65.92,"high":66,"low":64.21,"open":64.43,"volume":6689800},{"timestamp":1215610200,"date":"2008-07-09","index":8521,"close":65.59,"high":67.23,"low":65.32,"open":66.06,"volume":9614900},{"timestamp":1215696600,"date":"2008-07-10","index":8522,"close":65.99,"high":66.5,"low":65.01,"open":65.95,"volume":7304100},{"timestamp":1215783000,"date":"2008-07-11","index":8523,"close":63.28,"high":65.35,"low":62.86,"open":65.35,"volume":9787400},{"timestamp":1216042200,"date":"2008-07-14","index":8524,"close":63.19,"high":64.4,"low":62.63,"open":64.4,"volume":5545500},{"timestamp":1216128600,"date":"2008-07-15","index":8525,"close":63.88,"high":64.36,"low":62.02,"open":62.06,"volume":7925200},{"timestamp":1216215000,"date":"2008-07-16","index":8526,"close":65.58,"high":65.68,"low":63.5,"open":63.91,"volume":5644100},{"timestamp":1216301400,"date":"2008-07-17","index":8527,"close":66.92,"high":67.22,"low":65.05,"open":66.05,"volume":7105200},{"timestamp":1216387800,"date":"2008-07-18","index":8528,"close":68.14,"high":68.34,"low":66.54,"open":67.11,"volume":8452100},{"timestamp":1216647000,"date":"2008-07-21","index":8529,"close":68.24,"high":68.91,"low":67.3,"open":68.5,"volume":5025700},{"timestamp":1216733400,"date":"2008-07-22","index":8530,"close":69.26,"high":69.5,"low":67.76,"open":68.58,"volume":6168500}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8531,"close":66.72,"high":68.01,"low":65.62,"open":67.32,"volume":11043900},{"timestamp":1216906200,"date":"2008-07-24","index":8532,"close":62.53,"high":66.09,"low":62.05,"open":65.6,"volume":14072900},{"timestamp":1216992600,"date":"2008-07-25","index":8533,"close":63.83,"high":64.14,"low":62.34,"open":63,"volume":9167400},{"timestamp":1217251800,"date":"2008-07-28","index":8534,"close":62.34,"high":64.06,"low":62.26,"open":63.82,"volume":6253100},{"timestamp":1217338200,"date":"2008-07-29","index":8535,"close":63.21,"high":63.5,"low":62.32,"open":62.64,"volume":5620700},{"timestamp":1217424600,"date":"2008-07-30","index":8536,"close":63.82,"high":63.93,"low":63,"open":63.59,"volume":6011000},{"timestamp":1217511000,"date":"2008-07-31","index":8537,"close":61.11,"high":63,"low":61.01,"open":63,"volume":10585300},{"timestamp":1217597400,"date":"2008-08-01","index":8538,"close":62.01,"high":62.28,"low":60.77,"open":61.39,"volume":7016800},{"timestamp":1217856600,"date":"2008-08-04","index":8539,"close":61.36,"high":62.33,"low":61.13,"open":62.08,"volume":6074500},{"timestamp":1217943000,"date":"2008-08-05","index":8540,"close":65.2,"high":65.68,"low":61.86,"open":61.87,"volume":8941000},{"timestamp":1218029400,"date":"2008-08-06","index":8541,"close":65.4,"high":66.02,"low":64,"open":64.9,"volume":6240000}]},{"date":"2008-04-23","estimated":1.35,"reported":1.61,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":8457,"close":75.02,"high":75.39,"low":74.04,"open":74.51,"volume":5597200},{"timestamp":1207747800,"date":"2008-04-09","index":8458,"close":78.6,"high":79.9,"low":76.31,"open":76.72,"volume":19513400},{"timestamp":1207834200,"date":"2008-04-10","index":8459,"close":78.43,"high":79.05,"low":77.79,"open":78.45,"volume":7873800},{"timestamp":1207920600,"date":"2008-04-11","index":8460,"close":76.86,"high":78.41,"low":76.72,"open":77.65,"volume":5427700},{"timestamp":1208179800,"date":"2008-04-14","index":8461,"close":77.22,"high":77.64,"low":76.67,"open":76.68,"volume":4926500},{"timestamp":1208266200,"date":"2008-04-15","index":8462,"close":75.7,"high":77.67,"low":75.6,"open":77.56,"volume":6337700},{"timestamp":1208352600,"date":"2008-04-16","index":8463,"close":76.67,"high":76.92,"low":75.64,"open":76.31,"volume":4895700},{"timestamp":1208439000,"date":"2008-04-17","index":8464,"close":76.91,"high":77.26,"low":76.4,"open":76.4,"volume":3466400},{"timestamp":1208525400,"date":"2008-04-18","index":8465,"close":78.66,"high":79.1,"low":77.5,"open":77.5,"volume":6742900},{"timestamp":1208784600,"date":"2008-04-21","index":8466,"close":79.09,"high":79.37,"low":78.17,"open":78.71,"volume":4744200},{"timestamp":1208871000,"date":"2008-04-22","index":8467,"close":78.56,"high":79.99,"low":77.75,"open":79.32,"volume":7615500}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":8468,"close":82.09,"high":83.36,"low":79.57,"open":80.65,"volume":15488400},{"timestamp":1209043800,"date":"2008-04-24","index":8469,"close":83,"high":83.37,"low":81.65,"open":82.49,"volume":5755200},{"timestamp":1209130200,"date":"2008-04-25","index":8470,"close":84.84,"high":85.25,"low":83.38,"open":83.38,"volume":8355000},{"timestamp":1209389400,"date":"2008-04-28","index":8471,"close":84.98,"high":85.64,"low":84.28,"open":85.01,"volume":5378900},{"timestamp":1209475800,"date":"2008-04-29","index":8472,"close":85.53,"high":86.45,"low":84.54,"open":84.54,"volume":4485300},{"timestamp":1209562200,"date":"2008-04-30","index":8473,"close":84.86,"high":86.18,"low":84.63,"open":85.83,"volume":5220600},{"timestamp":1209648600,"date":"2008-05-01","index":8474,"close":85.41,"high":85.48,"low":84.57,"open":84.86,"volume":5083200},{"timestamp":1209735000,"date":"2008-05-02","index":8475,"close":85.69,"high":86.5,"low":84.98,"open":86.32,"volume":3784500},{"timestamp":1209994200,"date":"2008-05-05","index":8476,"close":85.92,"high":86.07,"low":85,"open":85.32,"volume":3886400},{"timestamp":1210080600,"date":"2008-05-06","index":8477,"close":86.15,"high":86.21,"low":85.13,"open":85.59,"volume":5079200},{"timestamp":1210167000,"date":"2008-05-07","index":8478,"close":84.55,"high":86.1,"low":84.42,"open":86.03,"volume":5060300}]},{"date":"2008-01-30","estimated":1.32,"reported":1.35,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":8399,"close":81.67,"high":82.37,"low":80.15,"open":81.33,"volume":7732600},{"timestamp":1200407400,"date":"2008-01-15","index":8400,"close":77.86,"high":81.8,"low":76,"open":81.47,"volume":16467100},{"timestamp":1200493800,"date":"2008-01-16","index":8401,"close":79.87,"high":81.31,"low":76.5,"open":77.81,"volume":13292400},{"timestamp":1200580200,"date":"2008-01-17","index":8402,"close":79.52,"high":82.49,"low":79.02,"open":81.2,"volume":9303800},{"timestamp":1200666600,"date":"2008-01-18","index":8403,"close":78.4,"high":80.82,"low":77.76,"open":80.25,"volume":7686800},{"timestamp":1201012200,"date":"2008-01-22","index":8404,"close":77.6,"high":78.74,"low":74.4,"open":74.53,"volume":8503300},{"timestamp":1201098600,"date":"2008-01-23","index":8405,"close":76.57,"high":77.19,"low":74.12,"open":75.5,"volume":13028100},{"timestamp":1201185000,"date":"2008-01-24","index":8406,"close":77.62,"high":78.34,"low":76.48,"open":77.56,"volume":7449300},{"timestamp":1201271400,"date":"2008-01-25","index":8407,"close":77.03,"high":79.67,"low":76.97,"open":78.65,"volume":7849500},{"timestamp":1201530600,"date":"2008-01-28","index":8408,"close":77.6,"high":77.72,"low":76.48,"open":77.15,"volume":4864300},{"timestamp":1201617000,"date":"2008-01-29","index":8409,"close":80.96,"high":81.06,"low":78.27,"open":78.57,"volume":9025500}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":8410,"close":82.87,"high":84.87,"low":79.69,"open":79.7,"volume":11331100},{"timestamp":1201789800,"date":"2008-01-31","index":8411,"close":83.18,"high":83.84,"low":80.8,"open":81.78,"volume":7887700},{"timestamp":1201876200,"date":"2008-02-01","index":8412,"close":82.76,"high":83.99,"low":81.85,"open":83.37,"volume":6685900},{"timestamp":1202135400,"date":"2008-02-04","index":8413,"close":82.9,"high":83.36,"low":81.91,"open":82.78,"volume":3106300},{"timestamp":1202221800,"date":"2008-02-05","index":8414,"close":81.69,"high":82.78,"low":81.35,"open":81.61,"volume":4691600},{"timestamp":1202308200,"date":"2008-02-06","index":8415,"close":79.91,"high":81.95,"low":79.6,"open":81.9,"volume":5331700},{"timestamp":1202394600,"date":"2008-02-07","index":8416,"close":79.75,"high":80.24,"low":78.71,"open":78.71,"volume":6779000},{"timestamp":1202481000,"date":"2008-02-08","index":8417,"close":79.33,"high":80.14,"low":78.81,"open":79.48,"volume":4343300},{"timestamp":1202740200,"date":"2008-02-11","index":8418,"close":81.13,"high":81.39,"low":78.85,"open":79.46,"volume":4898200},{"timestamp":1202826600,"date":"2008-02-12","index":8419,"close":83.56,"high":84.53,"low":81.44,"open":81.8,"volume":7980000},{"timestamp":1202913000,"date":"2008-02-13","index":8420,"close":85.48,"high":85.63,"low":84.01,"open":84.35,"volume":6405000}]},{"date":"2007-10-24","estimated":1.24,"reported":1.43,"pre":[{"timestamp":1191936600,"date":"2007-10-09","index":8333,"close":101.45,"high":101.76,"low":99.66,"open":101.32,"volume":5564600},{"timestamp":1192023000,"date":"2007-10-10","index":8334,"close":98.68,"high":102.4,"low":97.04,"open":100.89,"volume":25303300},{"timestamp":1192109400,"date":"2007-10-11","index":8335,"close":96.26,"high":99.58,"low":94.96,"open":99.5,"volume":13195900},{"timestamp":1192195800,"date":"2007-10-12","index":8336,"close":96.69,"high":97.59,"low":95.42,"open":96.11,"volume":9506400},{"timestamp":1192455000,"date":"2007-10-15","index":8337,"close":94.83,"high":96.5,"low":94.45,"open":95.98,"volume":8073500},{"timestamp":1192541400,"date":"2007-10-16","index":8338,"close":95.94,"high":96.34,"low":93.03,"open":94.5,"volume":9845700},{"timestamp":1192627800,"date":"2007-10-17","index":8339,"close":95.59,"high":97.05,"low":94.63,"open":96.52,"volume":8097500},{"timestamp":1192714200,"date":"2007-10-18","index":8340,"close":96.94,"high":97.15,"low":94.8,"open":95.36,"volume":6762300},{"timestamp":1192800600,"date":"2007-10-19","index":8341,"close":93.9,"high":97,"low":93.79,"open":96.54,"volume":9205200},{"timestamp":1193059800,"date":"2007-10-22","index":8342,"close":94.93,"high":95.04,"low":92.6,"open":93.16,"volume":7938900},{"timestamp":1193146200,"date":"2007-10-23","index":8343,"close":94.95,"high":95.96,"low":94.16,"open":95.76,"volume":6109100}],"post":[{"timestamp":1193232600,"date":"2007-10-24","index":8344,"close":94.26,"high":96.08,"low":93.02,"open":95.69,"volume":9715600},{"timestamp":1193319000,"date":"2007-10-25","index":8345,"close":96,"high":98.97,"low":92,"open":94.88,"volume":8169100},{"timestamp":1193405400,"date":"2007-10-26","index":8346,"close":96.02,"high":96.55,"low":95.05,"open":96.25,"volume":5185400},{"timestamp":1193664600,"date":"2007-10-29","index":8347,"close":96.99,"high":97.6,"low":95.57,"open":95.78,"volume":8932800},{"timestamp":1193751000,"date":"2007-10-30","index":8348,"close":97.33,"high":98.6,"low":97,"open":97.25,"volume":7543500},{"timestamp":1193837400,"date":"2007-10-31","index":8349,"close":98.59,"high":98.71,"low":97.33,"open":98.15,"volume":5940300},{"timestamp":1193923800,"date":"2007-11-01","index":8350,"close":96.6,"high":98.49,"low":96.5,"open":98.3,"volume":6408600},{"timestamp":1194010200,"date":"2007-11-02","index":8351,"close":97.76,"high":97.88,"low":96.34,"open":96.62,"volume":5610600},{"timestamp":1194273000,"date":"2007-11-05","index":8352,"close":97.97,"high":98.67,"low":96.51,"open":97.59,"volume":4459200},{"timestamp":1194359400,"date":"2007-11-06","index":8353,"close":97.7,"high":98.43,"low":96.94,"open":98,"volume":4090000},{"timestamp":1194445800,"date":"2007-11-07","index":8354,"close":96.89,"high":97.99,"low":96.11,"open":97,"volume":5730700}]},{"date":"2007-07-25","estimated":1.16,"reported":1.35,"pre":[{"timestamp":1184074200,"date":"2007-07-10","index":8269,"close":100.25,"high":100.66,"low":99.63,"open":100.6,"volume":6681400},{"timestamp":1184160600,"date":"2007-07-11","index":8270,"close":100.12,"high":100.83,"low":99.56,"open":100.48,"volume":4608100},{"timestamp":1184247000,"date":"2007-07-12","index":8271,"close":100.78,"high":100.82,"low":99.76,"open":100.5,"volume":4571200},{"timestamp":1184333400,"date":"2007-07-13","index":8272,"close":101.88,"high":102.43,"low":100.6,"open":101.18,"volume":4249800},{"timestamp":1184592600,"date":"2007-07-16","index":8273,"close":102.07,"high":102.17,"low":101,"open":102,"volume":3406800},{"timestamp":1184679000,"date":"2007-07-17","index":8274,"close":102.05,"high":102.73,"low":101.4,"open":101.91,"volume":3352800},{"timestamp":1184765400,"date":"2007-07-18","index":8275,"close":101.82,"high":102.75,"low":100.89,"open":101.85,"volume":4331000},{"timestamp":1184851800,"date":"2007-07-19","index":8276,"close":102.48,"high":102.82,"low":101.63,"open":101.63,"volume":2603200},{"timestamp":1184938200,"date":"2007-07-20","index":8277,"close":103.86,"high":104.42,"low":102.35,"open":102.8,"volume":6651100},{"timestamp":1185197400,"date":"2007-07-23","index":8278,"close":104.04,"high":104.55,"low":103.22,"open":104.48,"volume":4041200},{"timestamp":1185283800,"date":"2007-07-24","index":8279,"close":103.8,"high":105.67,"low":103.34,"open":103.45,"volume":5535100}],"post":[{"timestamp":1185370200,"date":"2007-07-25","index":8280,"close":107.23,"high":107.83,"low":106.38,"open":106.98,"volume":10402700},{"timestamp":1185456600,"date":"2007-07-26","index":8281,"close":103.7,"high":106.8,"low":102.23,"open":106.06,"volume":10480300},{"timestamp":1185543000,"date":"2007-07-27","index":8282,"close":103.71,"high":106.39,"low":103.6,"open":103.6,"volume":7753200},{"timestamp":1185802200,"date":"2007-07-30","index":8283,"close":105.54,"high":106.15,"low":104,"open":104.6,"volume":6300600},{"timestamp":1185888600,"date":"2007-07-31","index":8284,"close":103.43,"high":106.54,"low":103.31,"open":106.54,"volume":6895500},{"timestamp":1185975000,"date":"2007-08-01","index":8285,"close":104.53,"high":104.84,"low":103,"open":103.03,"volume":6943900},{"timestamp":1186061400,"date":"2007-08-02","index":8286,"close":105.93,"high":106,"low":104.51,"open":105.02,"volume":4755700},{"timestamp":1186147800,"date":"2007-08-03","index":8287,"close":104.24,"high":106.35,"low":104.22,"open":105.5,"volume":5466600},{"timestamp":1186407000,"date":"2007-08-06","index":8288,"close":104.34,"high":104.85,"low":102.09,"open":104.49,"volume":6308200},{"timestamp":1186493400,"date":"2007-08-07","index":8289,"close":103.22,"high":104.12,"low":102.3,"open":103.7,"volume":5250000},{"timestamp":1186579800,"date":"2007-08-08","index":8290,"close":102.72,"high":104.19,"low":100.71,"open":103.1,"volume":5820700}]},{"date":"2007-04-25","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":8206,"close":90.84,"high":90.87,"low":89.95,"open":89.95,"volume":2860400},{"timestamp":1176298200,"date":"2007-04-11","index":8207,"close":89.97,"high":90.99,"low":89.65,"open":90.9,"volume":3460000},{"timestamp":1176384600,"date":"2007-04-12","index":8208,"close":90.85,"high":90.86,"low":89.4,"open":89.98,"volume":2635300},{"timestamp":1176471000,"date":"2007-04-13","index":8209,"close":91.03,"high":91.1,"low":90.18,"open":91.1,"volume":3035700},{"timestamp":1176730200,"date":"2007-04-16","index":8210,"close":90.31,"high":91.28,"low":89.93,"open":91,"volume":3747800},{"timestamp":1176816600,"date":"2007-04-17","index":8211,"close":90.45,"high":91.14,"low":90.05,"open":90.3,"volume":3926800},{"timestamp":1176903000,"date":"2007-04-18","index":8212,"close":93.88,"high":94.17,"low":90.34,"open":90.45,"volume":9490500},{"timestamp":1176989400,"date":"2007-04-19","index":8213,"close":92.99,"high":94.75,"low":92.76,"open":93.49,"volume":6192000},{"timestamp":1177075800,"date":"2007-04-20","index":8214,"close":93.29,"high":94.12,"low":93.06,"open":93.77,"volume":6035200},{"timestamp":1177335000,"date":"2007-04-23","index":8215,"close":93.64,"high":94.24,"low":93.31,"open":94.1,"volume":4900400},{"timestamp":1177421400,"date":"2007-04-24","index":8216,"close":93.67,"high":94.96,"low":93.37,"open":94.9,"volume":5754000}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":8217,"close":94.69,"high":94.75,"low":92.75,"open":94.64,"volume":7745700},{"timestamp":1177594200,"date":"2007-04-26","index":8218,"close":94.26,"high":95.58,"low":94.04,"open":94.54,"volume":4838400},{"timestamp":1177680600,"date":"2007-04-27","index":8219,"close":94.02,"high":94.35,"low":93.28,"open":94.25,"volume":3526800},{"timestamp":1177939800,"date":"2007-04-30","index":8220,"close":93,"high":94.11,"low":92.85,"open":94.02,"volume":3751400},{"timestamp":1178026200,"date":"2007-05-01","index":8221,"close":93.23,"high":93.65,"low":92.5,"open":93.15,"volume":3241600},{"timestamp":1178112600,"date":"2007-05-02","index":8222,"close":93.83,"high":94.46,"low":92.84,"open":93.08,"volume":3425000},{"timestamp":1178199000,"date":"2007-05-03","index":8223,"close":93.85,"high":94.49,"low":93.5,"open":94.08,"volume":3065900},{"timestamp":1178285400,"date":"2007-05-04","index":8224,"close":93.61,"high":94.38,"low":93.12,"open":94.35,"volume":3056000},{"timestamp":1178544600,"date":"2007-05-07","index":8225,"close":94.56,"high":95,"low":93.65,"open":93.8,"volume":4018400},{"timestamp":1178631000,"date":"2007-05-08","index":8226,"close":94.21,"high":94.41,"low":93.7,"open":94.41,"volume":4427700},{"timestamp":1178717400,"date":"2007-05-09","index":8227,"close":94.08,"high":94.27,"low":93.35,"open":93.87,"volume":3009800}]},{"date":"2007-01-31","estimated":0.98,"reported":1.29,"pre":[{"timestamp":1168957800,"date":"2007-01-16","index":8148,"close":88,"high":88.51,"low":87.3,"open":88.25,"volume":5537800},{"timestamp":1169044200,"date":"2007-01-17","index":8149,"close":88.83,"high":89.54,"low":87.22,"open":88.02,"volume":4501400},{"timestamp":1169130600,"date":"2007-01-18","index":8150,"close":88,"high":89.38,"low":87.76,"open":89.13,"volume":3348000},{"timestamp":1169217000,"date":"2007-01-19","index":8151,"close":88.63,"high":89.1,"low":87.8,"open":88.45,"volume":4368900},{"timestamp":1169476200,"date":"2007-01-22","index":8152,"close":85.6,"high":87.86,"low":84.82,"open":87.51,"volume":8426800},{"timestamp":1169562600,"date":"2007-01-23","index":8153,"close":87.36,"high":88.18,"low":85,"open":85.01,"volume":6559700},{"timestamp":1169649000,"date":"2007-01-24","index":8154,"close":87.6,"high":87.76,"low":86.52,"open":87.35,"volume":3368600},{"timestamp":1169735400,"date":"2007-01-25","index":8155,"close":86.16,"high":87.46,"low":86,"open":87.3,"volume":2850300},{"timestamp":1169821800,"date":"2007-01-26","index":8156,"close":85.43,"high":86.25,"low":84.6,"open":86,"volume":5149400},{"timestamp":1170081000,"date":"2007-01-29","index":8157,"close":85.5,"high":86,"low":85,"open":85.05,"volume":3116500},{"timestamp":1170167400,"date":"2007-01-30","index":8158,"close":86,"high":86.6,"low":85.55,"open":85.75,"volume":3151100}],"post":[{"timestamp":1170253800,"date":"2007-01-31","index":8159,"close":89.56,"high":90.34,"low":89,"open":89.3,"volume":11568600},{"timestamp":1170340200,"date":"2007-02-01","index":8160,"close":91.05,"high":92.24,"low":89.73,"open":89.95,"volume":6622200},{"timestamp":1170426600,"date":"2007-02-02","index":8161,"close":90.05,"high":91.48,"low":89.95,"open":91.05,"volume":5098100},{"timestamp":1170685800,"date":"2007-02-05","index":8162,"close":90.72,"high":91.42,"low":90.31,"open":90.45,"volume":3028600},{"timestamp":1170772200,"date":"2007-02-06","index":8163,"close":90.98,"high":91,"low":89.9,"open":91,"volume":3521700},{"timestamp":1170858600,"date":"2007-02-07","index":8164,"close":90.35,"high":91.2,"low":89.7,"open":90.59,"volume":2813600},{"timestamp":1170945000,"date":"2007-02-08","index":8165,"close":89.52,"high":90.36,"low":88.55,"open":89.64,"volume":5155600},{"timestamp":1171031400,"date":"2007-02-09","index":8166,"close":90,"high":90.3,"low":89.03,"open":89.35,"volume":4282800},{"timestamp":1171290600,"date":"2007-02-12","index":8167,"close":89.2,"high":89.89,"low":88.78,"open":89.55,"volume":3449200},{"timestamp":1171377000,"date":"2007-02-13","index":8168,"close":89.29,"high":89.37,"low":88.3,"open":89.2,"volume":3009800},{"timestamp":1171463400,"date":"2007-02-14","index":8169,"close":89.94,"high":90.17,"low":89.27,"open":89.27,"volume":3865800}]},{"date":"2006-10-25","estimated":0.63,"reported":0.89,"pre":[{"timestamp":1160487000,"date":"2006-10-10","index":8083,"close":82.13,"high":82.67,"low":81.8,"open":82.5,"volume":4005000},{"timestamp":1160573400,"date":"2006-10-11","index":8084,"close":81.64,"high":82,"low":80.89,"open":81.95,"volume":3258000},{"timestamp":1160659800,"date":"2006-10-12","index":8085,"close":83.64,"high":83.86,"low":82.1,"open":82.2,"volume":4129800},{"timestamp":1160746200,"date":"2006-10-13","index":8086,"close":82.39,"high":83.35,"low":81.82,"open":83.25,"volume":4005200},{"timestamp":1161005400,"date":"2006-10-16","index":8087,"close":82.66,"high":82.85,"low":81.81,"open":82.39,"volume":2472600},{"timestamp":1161091800,"date":"2006-10-17","index":8088,"close":82.29,"high":82.45,"low":81.5,"open":82.45,"volume":2918200},{"timestamp":1161178200,"date":"2006-10-18","index":8089,"close":82.74,"high":83.46,"low":81.95,"open":82.52,"volume":3796200},{"timestamp":1161264600,"date":"2006-10-19","index":8090,"close":82.41,"high":82.96,"low":81.77,"open":82.74,"volume":2425200},{"timestamp":1161351000,"date":"2006-10-20","index":8091,"close":81.74,"high":82.9,"low":81.7,"open":82.9,"volume":3017200},{"timestamp":1161610200,"date":"2006-10-23","index":8092,"close":82.8,"high":82.84,"low":81.5,"open":81.73,"volume":2818000},{"timestamp":1161696600,"date":"2006-10-24","index":8093,"close":83.59,"high":83.89,"low":82.72,"open":83.1,"volume":3815100}],"post":[{"timestamp":1161783000,"date":"2006-10-25","index":8094,"close":80.86,"high":82.6,"low":80.6,"open":82.6,"volume":7074000},{"timestamp":1161869400,"date":"2006-10-26","index":8095,"close":79.14,"high":80.75,"low":77.77,"open":80.75,"volume":10621400},{"timestamp":1161955800,"date":"2006-10-27","index":8096,"close":79.74,"high":80.4,"low":78.52,"open":79.17,"volume":6880400},{"timestamp":1162218600,"date":"2006-10-30","index":8097,"close":80.22,"high":81.04,"low":80.01,"open":80.25,"volume":3739800},{"timestamp":1162305000,"date":"2006-10-31","index":8098,"close":79.86,"high":80.6,"low":79.31,"open":80.6,"volume":3943800},{"timestamp":1162391400,"date":"2006-11-01","index":8099,"close":80.06,"high":80.75,"low":79.72,"open":80.01,"volume":3180100},{"timestamp":1162477800,"date":"2006-11-02","index":8100,"close":79.2,"high":80.4,"low":79.11,"open":80.06,"volume":4044600},{"timestamp":1162564200,"date":"2006-11-03","index":8101,"close":79.97,"high":80.35,"low":79.39,"open":79.47,"volume":2706700},{"timestamp":1162823400,"date":"2006-11-06","index":8102,"close":80.48,"high":80.87,"low":79.98,"open":79.98,"volume":3082600},{"timestamp":1162909800,"date":"2006-11-07","index":8103,"close":84.85,"high":84.98,"low":80.6,"open":80.73,"volume":11846400},{"timestamp":1162996200,"date":"2006-11-08","index":8104,"close":85.45,"high":85.87,"low":83.53,"open":84.25,"volume":8496700}]},{"date":"2006-07-26","estimated":-0.22,"reported":-0.21,"pre":[{"timestamp":1152624600,"date":"2006-07-11","index":8019,"close":81.63,"high":81.81,"low":78.86,"open":80.1,"volume":3821900},{"timestamp":1152711000,"date":"2006-07-12","index":8020,"close":80.92,"high":81.95,"low":80.37,"open":81.45,"volume":2659200},{"timestamp":1152797400,"date":"2006-07-13","index":8021,"close":79.59,"high":81.04,"low":79.47,"open":80.7,"volume":3609900},{"timestamp":1152883800,"date":"2006-07-14","index":8022,"close":77.25,"high":79.6,"low":76.89,"open":79.59,"volume":5436600},{"timestamp":1153143000,"date":"2006-07-17","index":8023,"close":78.95,"high":79.77,"low":77.8,"open":78.11,"volume":4515600},{"timestamp":1153229400,"date":"2006-07-18","index":8024,"close":79.17,"high":80.26,"low":77.97,"open":79.5,"volume":4306900},{"timestamp":1153315800,"date":"2006-07-19","index":8025,"close":82.29,"high":82.57,"low":78.36,"open":79.32,"volume":5065700},{"timestamp":1153402200,"date":"2006-07-20","index":8026,"close":80.69,"high":83,"low":80.62,"open":82.9,"volume":4605700},{"timestamp":1153488600,"date":"2006-07-21","index":8027,"close":79.08,"high":80.69,"low":78.56,"open":80.69,"volume":4032200},{"timestamp":1153747800,"date":"2006-07-24","index":8028,"close":81.44,"high":81.61,"low":79.43,"open":79.45,"volume":4023600},{"timestamp":1153834200,"date":"2006-07-25","index":8029,"close":83.75,"high":84.06,"low":80.7,"open":80.75,"volume":4557400}],"post":[{"timestamp":1153920600,"date":"2006-07-26","index":8030,"close":79.9,"high":82.36,"low":79.6,"open":82.18,"volume":6634600},{"timestamp":1154007000,"date":"2006-07-27","index":8031,"close":78.71,"high":80.29,"low":78.15,"open":80,"volume":5202100},{"timestamp":1154093400,"date":"2006-07-28","index":8032,"close":78.91,"high":80.1,"low":78.7,"open":79.4,"volume":4317100},{"timestamp":1154352600,"date":"2006-07-31","index":8033,"close":77.42,"high":78.52,"low":77.3,"open":78.46,"volume":5519200},{"timestamp":1154439000,"date":"2006-08-01","index":8034,"close":78.17,"high":78.28,"low":76.52,"open":77.42,"volume":4504200},{"timestamp":1154525400,"date":"2006-08-02","index":8035,"close":78.62,"high":79.65,"low":78.4,"open":78.7,"volume":3784500},{"timestamp":1154611800,"date":"2006-08-03","index":8036,"close":79.4,"high":79.89,"low":77.42,"open":77.88,"volume":3681200},{"timestamp":1154698200,"date":"2006-08-04","index":8037,"close":79.49,"high":80.7,"low":79.15,"open":80.16,"volume":3598400},{"timestamp":1154957400,"date":"2006-08-07","index":8038,"close":79.75,"high":79.95,"low":78.62,"open":79.1,"volume":3230500},{"timestamp":1155043800,"date":"2006-08-08","index":8039,"close":78.15,"high":80.83,"low":77.84,"open":79.55,"volume":5676600},{"timestamp":1155130200,"date":"2006-08-09","index":8040,"close":77.16,"high":79.02,"low":76.71,"open":78.25,"volume":4175500}]},{"date":"2006-04-26","estimated":0.76,"reported":0.88,"pre":[{"timestamp":1144675800,"date":"2006-04-10","index":7956,"close":80.79,"high":80.92,"low":79.61,"open":79.62,"volume":2808100},{"timestamp":1144762200,"date":"2006-04-11","index":7957,"close":80.57,"high":80.71,"low":79.71,"open":80.63,"volume":2748000},{"timestamp":1144848600,"date":"2006-04-12","index":7958,"close":83.21,"high":84.23,"low":81.11,"open":81.12,"volume":6518900},{"timestamp":1144935000,"date":"2006-04-13","index":7959,"close":82.93,"high":83.7,"low":82.81,"open":83.7,"volume":3230700},{"timestamp":1145280600,"date":"2006-04-17","index":7960,"close":82.35,"high":83.99,"low":81.95,"open":83.2,"volume":3318000},{"timestamp":1145367000,"date":"2006-04-18","index":7961,"close":83.3,"high":83.37,"low":81.88,"open":82.42,"volume":4339800},{"timestamp":1145453400,"date":"2006-04-19","index":7962,"close":84.96,"high":84.99,"low":83.7,"open":83.75,"volume":3359900},{"timestamp":1145539800,"date":"2006-04-20","index":7963,"close":85.5,"high":86.26,"low":84.71,"open":84.71,"volume":4445900},{"timestamp":1145626200,"date":"2006-04-21","index":7964,"close":86.46,"high":86.58,"low":85.86,"open":86.2,"volume":4202800},{"timestamp":1145885400,"date":"2006-04-24","index":7965,"close":86.1,"high":87.25,"low":86.1,"open":86.66,"volume":3623600},{"timestamp":1145971800,"date":"2006-04-25","index":7966,"close":85.11,"high":86.48,"low":84.9,"open":86.35,"volume":4649400}],"post":[{"timestamp":1146058200,"date":"2006-04-26","index":7967,"close":84.91,"high":86.1,"low":83.2,"open":84.16,"volume":6190800},{"timestamp":1146144600,"date":"2006-04-27","index":7968,"close":84.1,"high":84.7,"low":83.1,"open":84.54,"volume":3906500},{"timestamp":1146231000,"date":"2006-04-28","index":7969,"close":83.45,"high":84.66,"low":83.01,"open":84.28,"volume":3863800},{"timestamp":1146490200,"date":"2006-05-01","index":7970,"close":83.86,"high":84.12,"low":82.82,"open":83.45,"volume":3928200},{"timestamp":1146576600,"date":"2006-05-02","index":7971,"close":85.33,"high":85.82,"low":83.86,"open":84.26,"volume":3012300},{"timestamp":1146663000,"date":"2006-05-03","index":7972,"close":85.87,"high":86.03,"low":85.22,"open":85.4,"volume":3040800},{"timestamp":1146749400,"date":"2006-05-04","index":7973,"close":86.64,"high":87.15,"low":85.81,"open":85.89,"volume":3319700},{"timestamp":1146835800,"date":"2006-05-05","index":7974,"close":88.47,"high":88.55,"low":87.3,"open":87.47,"volume":3349100},{"timestamp":1147095000,"date":"2006-05-08","index":7975,"close":87.59,"high":89.3,"low":87.36,"open":88.48,"volume":3334800},{"timestamp":1147181400,"date":"2006-05-09","index":7976,"close":87.99,"high":88,"low":87.1,"open":87.61,"volume":2231900},{"timestamp":1147267800,"date":"2006-05-10","index":7977,"close":88.94,"high":89.58,"low":87.65,"open":88,"volume":3781600}]},{"date":"2006-02-01","estimated":0.44,"reported":0.58,"pre":[{"timestamp":1137508200,"date":"2006-01-17","index":7898,"close":68.69,"high":69.4,"low":68.66,"open":69.07,"volume":2712900},{"timestamp":1137594600,"date":"2006-01-18","index":7899,"close":68.33,"high":68.92,"low":68.05,"open":68.55,"volume":2650700},{"timestamp":1137681000,"date":"2006-01-19","index":7900,"close":68.17,"high":68.49,"low":67.72,"open":68.16,"volume":2642700},{"timestamp":1137767400,"date":"2006-01-20","index":7901,"close":66.5,"high":68.16,"low":66.49,"open":68.1,"volume":6433800},{"timestamp":1138026600,"date":"2006-01-23","index":7902,"close":67.02,"high":67.34,"low":65.9,"open":65.9,"volume":4067400},{"timestamp":1138113000,"date":"2006-01-24","index":7903,"close":67.66,"high":67.88,"low":67.13,"open":67.41,"volume":3581900},{"timestamp":1138199400,"date":"2006-01-25","index":7904,"close":66.91,"high":67.91,"low":66.91,"open":67.71,"volume":3722700},{"timestamp":1138285800,"date":"2006-01-26","index":7905,"close":68.72,"high":68.75,"low":67.32,"open":67.44,"volume":4768300},{"timestamp":1138372200,"date":"2006-01-27","index":7906,"close":68.56,"high":69.25,"low":67.99,"open":68.39,"volume":3954700},{"timestamp":1138631400,"date":"2006-01-30","index":7907,"close":69.03,"high":69.05,"low":68.2,"open":68.52,"volume":2048100},{"timestamp":1138717800,"date":"2006-01-31","index":7908,"close":68.31,"high":69.05,"low":68.31,"open":69,"volume":4090500}],"post":[{"timestamp":1138804200,"date":"2006-02-01","index":7909,"close":71.62,"high":72.17,"low":70,"open":70,"volume":11806000},{"timestamp":1138890600,"date":"2006-02-02","index":7910,"close":71.7,"high":72.3,"low":71.3,"open":71.35,"volume":6602900},{"timestamp":1138977000,"date":"2006-02-03","index":7911,"close":70.87,"high":72.09,"low":70.86,"open":71.7,"volume":3786800},{"timestamp":1139236200,"date":"2006-02-06","index":7912,"close":71.14,"high":71.64,"low":70.3,"open":70.65,"volume":3162900},{"timestamp":1139322600,"date":"2006-02-07","index":7913,"close":71.55,"high":72.05,"low":71.16,"open":71.3,"volume":4246300},{"timestamp":1139409000,"date":"2006-02-08","index":7914,"close":71.76,"high":71.93,"low":71,"open":71.25,"volume":2890800},{"timestamp":1139495400,"date":"2006-02-09","index":7915,"close":72.01,"high":72.76,"low":71.37,"open":71.77,"volume":4149200},{"timestamp":1139581800,"date":"2006-02-10","index":7916,"close":72.53,"high":72.7,"low":72.03,"open":72.1,"volume":2813100},{"timestamp":1139841000,"date":"2006-02-13","index":7917,"close":72.11,"high":72.64,"low":71.82,"open":71.95,"volume":3294600},{"timestamp":1139927400,"date":"2006-02-14","index":7918,"close":72.71,"high":72.86,"low":71.93,"open":72.35,"volume":4160300},{"timestamp":1140013800,"date":"2006-02-15","index":7919,"close":72.45,"high":72.74,"low":72.05,"open":72.37,"volume":2797800}]},{"date":"2005-10-26","estimated":0.8,"reported":1.26,"pre":[{"timestamp":1129037400,"date":"2005-10-11","index":7832,"close":66.7,"high":67.79,"low":66.56,"open":67.55,"volume":3213500},{"timestamp":1129123800,"date":"2005-10-12","index":7833,"close":67.65,"high":67.9,"low":66.7,"open":66.8,"volume":4424500},{"timestamp":1129210200,"date":"2005-10-13","index":7834,"close":66.49,"high":67.62,"low":66.24,"open":67.27,"volume":4219300},{"timestamp":1129296600,"date":"2005-10-14","index":7835,"close":67.5,"high":67.78,"low":66.6,"open":66.61,"volume":4260700},{"timestamp":1129555800,"date":"2005-10-17","index":7836,"close":67.24,"high":67.45,"low":66.46,"open":67.15,"volume":4333800},{"timestamp":1129642200,"date":"2005-10-18","index":7837,"close":67.12,"high":67.34,"low":66.55,"open":67.11,"volume":4779400},{"timestamp":1129728600,"date":"2005-10-19","index":7838,"close":68.37,"high":68.4,"low":66.82,"open":66.87,"volume":4449300},{"timestamp":1129815000,"date":"2005-10-20","index":7839,"close":67.3,"high":68.98,"low":67.19,"open":68.5,"volume":4343600},{"timestamp":1129901400,"date":"2005-10-21","index":7840,"close":66.02,"high":67.55,"low":65.83,"open":67.28,"volume":7277400},{"timestamp":1130160600,"date":"2005-10-24","index":7841,"close":67.32,"high":67.78,"low":66.25,"open":66.5,"volume":4353200},{"timestamp":1130247000,"date":"2005-10-25","index":7842,"close":66.97,"high":67.35,"low":66.51,"open":67.35,"volume":2899300}],"post":[{"timestamp":1130333400,"date":"2005-10-26","index":7843,"close":65.1,"high":66.2,"low":64.22,"open":65.4,"volume":10236200},{"timestamp":1130419800,"date":"2005-10-27","index":7844,"close":64.05,"high":65.11,"low":63.95,"open":65.1,"volume":5328000},{"timestamp":1130506200,"date":"2005-10-28","index":7845,"close":65.64,"high":65.75,"low":63.7,"open":64.25,"volume":5222300},{"timestamp":1130769000,"date":"2005-10-31","index":7846,"close":64.64,"high":66.58,"low":64.6,"open":65.8,"volume":6685200},{"timestamp":1130855400,"date":"2005-11-01","index":7847,"close":65.05,"high":65.7,"low":64.68,"open":65,"volume":5642600},{"timestamp":1130941800,"date":"2005-11-02","index":7848,"close":64.7,"high":64.95,"low":64.2,"open":64.72,"volume":5864600},{"timestamp":1131028200,"date":"2005-11-03","index":7849,"close":65.5,"high":65.6,"low":64.4,"open":64.4,"volume":5364800},{"timestamp":1131114600,"date":"2005-11-04","index":7850,"close":65.28,"high":65.71,"low":65.02,"open":65.2,"volume":3560300},{"timestamp":1131373800,"date":"2005-11-07","index":7851,"close":65.69,"high":65.71,"low":65.3,"open":65.48,"volume":2994000},{"timestamp":1131460200,"date":"2005-11-08","index":7852,"close":65.01,"high":65.15,"low":64.52,"open":65.05,"volume":2808800},{"timestamp":1131546600,"date":"2005-11-09","index":7853,"close":64.71,"high":65.32,"low":64.56,"open":65.1,"volume":3530500}]},{"date":"2005-07-27","estimated":0.61,"reported":0.7,"pre":[{"timestamp":1121175000,"date":"2005-07-12","index":7768,"close":64.3,"high":64.97,"low":64.15,"open":64.96,"volume":2920800},{"timestamp":1121261400,"date":"2005-07-13","index":7769,"close":64.58,"high":64.89,"low":64.2,"open":64.3,"volume":3112700},{"timestamp":1121347800,"date":"2005-07-14","index":7770,"close":64.58,"high":65.23,"low":64.37,"open":64.95,"volume":2257000},{"timestamp":1121434200,"date":"2005-07-15","index":7771,"close":64.75,"high":64.88,"low":64.23,"open":64.58,"volume":2023300},{"timestamp":1121693400,"date":"2005-07-18","index":7772,"close":64.74,"high":64.86,"low":64.25,"open":64.75,"volume":1902500},{"timestamp":1121779800,"date":"2005-07-19","index":7773,"close":64.89,"high":65.5,"low":64.63,"open":65,"volume":2226400},{"timestamp":1121866200,"date":"2005-07-20","index":7774,"close":66.08,"high":66.28,"low":64.63,"open":64.89,"volume":2610000},{"timestamp":1121952600,"date":"2005-07-21","index":7775,"close":65.71,"high":66.31,"low":65.69,"open":66.18,"volume":4864100},{"timestamp":1122039000,"date":"2005-07-22","index":7776,"close":66.2,"high":66.29,"low":65.26,"open":65.4,"volume":2629100},{"timestamp":1122298200,"date":"2005-07-25","index":7777,"close":66.05,"high":66.79,"low":65.98,"open":66,"volume":2962700},{"timestamp":1122384600,"date":"2005-07-26","index":7778,"close":66.35,"high":67.12,"low":66.13,"open":66.61,"volume":4117700}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":7779,"close":66.7,"high":67.95,"low":66.57,"open":67.7,"volume":5188800},{"timestamp":1122557400,"date":"2005-07-28","index":7780,"close":66,"high":66.77,"low":65.6,"open":66.71,"volume":4947300},{"timestamp":1122643800,"date":"2005-07-29","index":7781,"close":66.01,"high":66.82,"low":66.01,"open":66.21,"volume":3560000},{"timestamp":1122903000,"date":"2005-08-01","index":7782,"close":65.75,"high":66.49,"low":65.64,"open":66.3,"volume":2367900},{"timestamp":1122989400,"date":"2005-08-02","index":7783,"close":66.33,"high":66.4,"low":65.69,"open":65.75,"volume":2318300},{"timestamp":1123075800,"date":"2005-08-03","index":7784,"close":66.65,"high":66.68,"low":65.85,"open":65.98,"volume":2238100},{"timestamp":1123162200,"date":"2005-08-04","index":7785,"close":66.27,"high":66.77,"low":66.01,"open":66.64,"volume":2651100},{"timestamp":1123248600,"date":"2005-08-05","index":7786,"close":66.19,"high":66.52,"low":66.01,"open":66.13,"volume":2142300},{"timestamp":1123507800,"date":"2005-08-08","index":7787,"close":65.99,"high":66.5,"low":65.64,"open":66.3,"volume":2242400},{"timestamp":1123594200,"date":"2005-08-09","index":7788,"close":67.13,"high":67.49,"low":65.97,"open":66.3,"volume":3282400},{"timestamp":1123680600,"date":"2005-08-10","index":7789,"close":65.96,"high":67.32,"low":65.6,"open":67.16,"volume":3096800}]},{"date":"2005-04-27","estimated":0.55,"reported":0.66,"pre":[{"timestamp":1113312600,"date":"2005-04-12","index":7705,"close":58.45,"high":59.55,"low":57.75,"open":59.4,"volume":6787500},{"timestamp":1113399000,"date":"2005-04-13","index":7706,"close":58.67,"high":59.05,"low":58.45,"open":58.65,"volume":3825800},{"timestamp":1113485400,"date":"2005-04-14","index":7707,"close":58.16,"high":59.32,"low":58.13,"open":59.05,"volume":3730000},{"timestamp":1113571800,"date":"2005-04-15","index":7708,"close":57,"high":58.49,"low":57,"open":58.05,"volume":3339600},{"timestamp":1113831000,"date":"2005-04-18","index":7709,"close":56.92,"high":57.32,"low":56.22,"open":56.65,"volume":3497700},{"timestamp":1113917400,"date":"2005-04-19","index":7710,"close":58.09,"high":58.36,"low":56.62,"open":56.93,"volume":3570000},{"timestamp":1114003800,"date":"2005-04-20","index":7711,"close":57.23,"high":58.37,"low":57.23,"open":58.1,"volume":3940900},{"timestamp":1114090200,"date":"2005-04-21","index":7712,"close":59.08,"high":59.08,"low":57.72,"open":57.85,"volume":3354900},{"timestamp":1114176600,"date":"2005-04-22","index":7713,"close":57.88,"high":58.84,"low":57.24,"open":58.55,"volume":3050700},{"timestamp":1114435800,"date":"2005-04-25","index":7714,"close":59.58,"high":59.76,"low":58.8,"open":58.8,"volume":3492300},{"timestamp":1114522200,"date":"2005-04-26","index":7715,"close":59,"high":60,"low":58.15,"open":59.85,"volume":5073300}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":7716,"close":59.66,"high":60.1,"low":58.25,"open":58.49,"volume":7408000},{"timestamp":1114695000,"date":"2005-04-28","index":7717,"close":58.72,"high":60,"low":58.61,"open":60,"volume":4778800},{"timestamp":1114781400,"date":"2005-04-29","index":7718,"close":59.52,"high":59.6,"low":58.26,"open":59.03,"volume":3698600},{"timestamp":1115040600,"date":"2005-05-02","index":7719,"close":59.38,"high":59.88,"low":58.9,"open":59.52,"volume":4266800},{"timestamp":1115127000,"date":"2005-05-03","index":7720,"close":59.87,"high":60.4,"low":59.23,"open":59.65,"volume":4469400},{"timestamp":1115213400,"date":"2005-05-04","index":7721,"close":60.28,"high":60.48,"low":59.64,"open":59.75,"volume":3287500},{"timestamp":1115299800,"date":"2005-05-05","index":7722,"close":59.74,"high":60.38,"low":59.59,"open":60.1,"volume":3144000},{"timestamp":1115386200,"date":"2005-05-06","index":7723,"close":61.01,"high":61.25,"low":60.13,"open":60.18,"volume":3279200},{"timestamp":1115645400,"date":"2005-05-09","index":7724,"close":60.56,"high":60.96,"low":60.16,"open":60.75,"volume":3871300},{"timestamp":1115731800,"date":"2005-05-10","index":7725,"close":61.04,"high":62.5,"low":60.5,"open":60.56,"volume":9135400},{"timestamp":1115818200,"date":"2005-05-11","index":7726,"close":60.4,"high":61.38,"low":59.51,"open":61.05,"volume":5590900}]},{"date":"2005-02-02","estimated":0.05,"reported":0.23,"pre":[{"timestamp":1106058600,"date":"2005-01-18","index":7647,"close":51.88,"high":51.97,"low":50.45,"open":50.5,"volume":3537400},{"timestamp":1106145000,"date":"2005-01-19","index":7648,"close":51.41,"high":51.86,"low":51.31,"open":51.6,"volume":2723200},{"timestamp":1106231400,"date":"2005-01-20","index":7649,"close":50.9,"high":51.51,"low":50.88,"open":51.1,"volume":2457500},{"timestamp":1106317800,"date":"2005-01-21","index":7650,"close":50.07,"high":50.98,"low":50.01,"open":50.65,"volume":2593000},{"timestamp":1106577000,"date":"2005-01-24","index":7651,"close":49.64,"high":50.6,"low":49.52,"open":50.33,"volume":3019300},{"timestamp":1106663400,"date":"2005-01-25","index":7652,"close":49.84,"high":50.21,"low":49.52,"open":50.15,"volume":2954600},{"timestamp":1106749800,"date":"2005-01-26","index":7653,"close":49.86,"high":50.34,"low":49.52,"open":49.56,"volume":3530800},{"timestamp":1106836200,"date":"2005-01-27","index":7654,"close":50.97,"high":51,"low":49.54,"open":49.54,"volume":4708800},{"timestamp":1106922600,"date":"2005-01-28","index":7655,"close":49.92,"high":50.98,"low":49.54,"open":50.97,"volume":3717100},{"timestamp":1107181800,"date":"2005-01-31","index":7656,"close":50.6,"high":50.63,"low":50.07,"open":50.25,"volume":3894400},{"timestamp":1107268200,"date":"2005-02-01","index":7657,"close":51.04,"high":51.18,"low":50.22,"open":50.6,"volume":2684700}],"post":[{"timestamp":1107354600,"date":"2005-02-02","index":7658,"close":52.23,"high":52.89,"low":51.42,"open":52.2,"volume":6095300},{"timestamp":1107441000,"date":"2005-02-03","index":7659,"close":52,"high":52.95,"low":51.94,"open":52.95,"volume":4199200},{"timestamp":1107527400,"date":"2005-02-04","index":7660,"close":52.58,"high":52.9,"low":51.9,"open":51.95,"volume":3324900},{"timestamp":1107786600,"date":"2005-02-07","index":7661,"close":52.5,"high":52.69,"low":52.3,"open":52.42,"volume":3731200},{"timestamp":1107873000,"date":"2005-02-08","index":7662,"close":53.5,"high":53.62,"low":52.39,"open":52.65,"volume":6070700},{"timestamp":1107959400,"date":"2005-02-09","index":7663,"close":54.12,"high":54.16,"low":53.36,"open":53.5,"volume":4835300},{"timestamp":1108045800,"date":"2005-02-10","index":7664,"close":53.86,"high":54.43,"low":53.63,"open":54.12,"volume":3634700},{"timestamp":1108132200,"date":"2005-02-11","index":7665,"close":54.14,"high":54.3,"low":53.35,"open":53.75,"volume":2204300},{"timestamp":1108391400,"date":"2005-02-14","index":7666,"close":54.04,"high":54.33,"low":53.72,"open":54.01,"volume":2882800},{"timestamp":1108477800,"date":"2005-02-15","index":7667,"close":54.43,"high":54.82,"low":54.01,"open":54.25,"volume":3302200},{"timestamp":1108564200,"date":"2005-02-16","index":7668,"close":53.92,"high":54.29,"low":53.8,"open":54.15,"volume":2767500}]},{"date":"2004-10-27","estimated":0.4,"reported":0.56,"pre":[{"timestamp":1097587800,"date":"2004-10-12","index":7580,"close":50.4,"high":50.56,"low":49.81,"open":50.27,"volume":2509300},{"timestamp":1097674200,"date":"2004-10-13","index":7581,"close":50.23,"high":51.09,"low":49.92,"open":50.71,"volume":2272300},{"timestamp":1097760600,"date":"2004-10-14","index":7582,"close":50.25,"high":51,"low":50.15,"open":50.15,"volume":3048600},{"timestamp":1097847000,"date":"2004-10-15","index":7583,"close":50.19,"high":51.28,"low":50.18,"open":50.5,"volume":3467700},{"timestamp":1098106200,"date":"2004-10-18","index":7584,"close":49.59,"high":49.83,"low":49.25,"open":49.55,"volume":3079100},{"timestamp":1098192600,"date":"2004-10-19","index":7585,"close":49.21,"high":50,"low":48.85,"open":49.1,"volume":3186000},{"timestamp":1098279000,"date":"2004-10-20","index":7586,"close":48.96,"high":49.55,"low":48.3,"open":49.3,"volume":3242100},{"timestamp":1098365400,"date":"2004-10-21","index":7587,"close":49.56,"high":49.98,"low":48.81,"open":48.95,"volume":3704100},{"timestamp":1098451800,"date":"2004-10-22","index":7588,"close":49.51,"high":50.1,"low":49.07,"open":49.5,"volume":2456400},{"timestamp":1098711000,"date":"2004-10-25","index":7589,"close":49,"high":49.32,"low":48.1,"open":49.05,"volume":4022100},{"timestamp":1098797400,"date":"2004-10-26","index":7590,"close":49.98,"high":50.17,"low":48.65,"open":48.82,"volume":3880000}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7591,"close":50.1,"high":51.25,"low":49.8,"open":51,"volume":5435700},{"timestamp":1098970200,"date":"2004-10-28","index":7592,"close":49.87,"high":50.45,"low":49.54,"open":50.11,"volume":4138500},{"timestamp":1099056600,"date":"2004-10-29","index":7593,"close":49.9,"high":50.22,"low":49.8,"open":49.97,"volume":2720200},{"timestamp":1099319400,"date":"2004-11-01","index":7594,"close":49.95,"high":50.17,"low":49.65,"open":50.1,"volume":2526500},{"timestamp":1099405800,"date":"2004-11-02","index":7595,"close":49.88,"high":50.54,"low":49.66,"open":50.05,"volume":2806900},{"timestamp":1099492200,"date":"2004-11-03","index":7596,"close":51.15,"high":52.1,"low":50.94,"open":51,"volume":5451100},{"timestamp":1099578600,"date":"2004-11-04","index":7597,"close":50.59,"high":50.92,"low":50.17,"open":50.85,"volume":4875700},{"timestamp":1099665000,"date":"2004-11-05","index":7598,"close":51.15,"high":51.37,"low":50.41,"open":50.8,"volume":4379900},{"timestamp":1099924200,"date":"2004-11-08","index":7599,"close":52.07,"high":52.48,"low":51.06,"open":51.15,"volume":4025700},{"timestamp":1100010600,"date":"2004-11-09","index":7600,"close":52.51,"high":52.89,"low":51.6,"open":51.85,"volume":4092700},{"timestamp":1100097000,"date":"2004-11-10","index":7601,"close":53.4,"high":53.45,"low":52.74,"open":52.82,"volume":4082800}]},{"date":"2004-07-28","estimated":0.47,"reported":0.75,"pre":[{"timestamp":1089725400,"date":"2004-07-13","index":7516,"close":50.26,"high":50.37,"low":49.92,"open":50.2,"volume":2052000},{"timestamp":1089811800,"date":"2004-07-14","index":7517,"close":49.32,"high":50.65,"low":49.15,"open":50.26,"volume":2811600},{"timestamp":1089898200,"date":"2004-07-15","index":7518,"close":49.14,"high":49.47,"low":48.34,"open":49.1,"volume":3533600},{"timestamp":1089984600,"date":"2004-07-16","index":7519,"close":49.13,"high":49.61,"low":49,"open":49.6,"volume":2191100},{"timestamp":1090243800,"date":"2004-07-19","index":7520,"close":48.67,"high":49.53,"low":48.48,"open":49.35,"volume":2645900},{"timestamp":1090330200,"date":"2004-07-20","index":7521,"close":48.76,"high":48.86,"low":48.31,"open":48.68,"volume":2419800},{"timestamp":1090416600,"date":"2004-07-21","index":7522,"close":47.72,"high":49.09,"low":47.72,"open":48.7,"volume":3197200},{"timestamp":1090503000,"date":"2004-07-22","index":7523,"close":47.3,"high":48.03,"low":46.4,"open":47.72,"volume":6510000},{"timestamp":1090589400,"date":"2004-07-23","index":7524,"close":47.06,"high":47.38,"low":46.61,"open":47.31,"volume":2905500},{"timestamp":1090848600,"date":"2004-07-26","index":7525,"close":47,"high":47.42,"low":46.89,"open":47.1,"volume":2238500},{"timestamp":1090935000,"date":"2004-07-27","index":7526,"close":48.22,"high":48.35,"low":47.11,"open":47.35,"volume":2979300}],"post":[{"timestamp":1091021400,"date":"2004-07-28","index":7527,"close":49.01,"high":49.77,"low":48.51,"open":48.74,"volume":4192600},{"timestamp":1091107800,"date":"2004-07-29","index":7528,"close":49.68,"high":49.95,"low":49.21,"open":49.4,"volume":2885700},{"timestamp":1091194200,"date":"2004-07-30","index":7529,"close":50.75,"high":51.25,"low":49.74,"open":49.9,"volume":4844300},{"timestamp":1091453400,"date":"2004-08-02","index":7530,"close":50.91,"high":51.05,"low":50.16,"open":50.2,"volume":2417200},{"timestamp":1091539800,"date":"2004-08-03","index":7531,"close":50.76,"high":51.46,"low":50.61,"open":50.94,"volume":3477700},{"timestamp":1091626200,"date":"2004-08-04","index":7532,"close":51,"high":51.05,"low":50.3,"open":50.6,"volume":3574400},{"timestamp":1091712600,"date":"2004-08-05","index":7533,"close":50.01,"high":51.18,"low":50,"open":51,"volume":2862300},{"timestamp":1091799000,"date":"2004-08-06","index":7534,"close":48.33,"high":49.97,"low":48.27,"open":49.97,"volume":3667000},{"timestamp":1092058200,"date":"2004-08-09","index":7535,"close":48.76,"high":48.94,"low":48.46,"open":48.8,"volume":2382900},{"timestamp":1092144600,"date":"2004-08-10","index":7536,"close":49.61,"high":49.61,"low":48.51,"open":48.51,"volume":3542600},{"timestamp":1092231000,"date":"2004-08-11","index":7537,"close":49.68,"high":49.79,"low":48.53,"open":49.25,"volume":2992200}]},{"date":"2004-04-28","estimated":0.44,"reported":0.77,"pre":[{"timestamp":1081863000,"date":"2004-04-13","index":7454,"close":41.78,"high":42.6,"low":41.68,"open":42.17,"volume":2586000},{"timestamp":1081949400,"date":"2004-04-14","index":7455,"close":41.57,"high":41.9,"low":41.42,"open":41.73,"volume":1666800},{"timestamp":1082035800,"date":"2004-04-15","index":7456,"close":41.53,"high":42.03,"low":41.11,"open":41.85,"volume":1516200},{"timestamp":1082122200,"date":"2004-04-16","index":7457,"close":41.5,"high":42.24,"low":41.4,"open":42.03,"volume":2625100},{"timestamp":1082381400,"date":"2004-04-19","index":7458,"close":41.49,"high":41.71,"low":41.39,"open":41.63,"volume":1312800},{"timestamp":1082467800,"date":"2004-04-20","index":7459,"close":40.55,"high":41.7,"low":40.55,"open":41.47,"volume":2292100},{"timestamp":1082554200,"date":"2004-04-21","index":7460,"close":40.85,"high":41.22,"low":40.31,"open":40.49,"volume":2137500},{"timestamp":1082640600,"date":"2004-04-22","index":7461,"close":42.27,"high":42.63,"low":41.35,"open":41.7,"volume":3583200},{"timestamp":1082727000,"date":"2004-04-23","index":7462,"close":42.45,"high":42.75,"low":41.87,"open":42.16,"volume":2225600},{"timestamp":1082986200,"date":"2004-04-26","index":7463,"close":43.24,"high":43.5,"low":42.93,"open":43.15,"volume":3311100},{"timestamp":1083072600,"date":"2004-04-27","index":7464,"close":43.55,"high":44,"low":43.24,"open":43.24,"volume":2892200}],"post":[{"timestamp":1083159000,"date":"2004-04-28","index":7465,"close":44.03,"high":44.9,"low":43.55,"open":44.05,"volume":6048100},{"timestamp":1083245400,"date":"2004-04-29","index":7466,"close":43.25,"high":44.15,"low":43.07,"open":44.03,"volume":2485400},{"timestamp":1083331800,"date":"2004-04-30","index":7467,"close":42.69,"high":43.28,"low":42.6,"open":43.25,"volume":2675700},{"timestamp":1083591000,"date":"2004-05-03","index":7468,"close":43.58,"high":44,"low":43.2,"open":43.25,"volume":2806900},{"timestamp":1083677400,"date":"2004-05-04","index":7469,"close":43.28,"high":43.66,"low":43.01,"open":43.58,"volume":3223200},{"timestamp":1083763800,"date":"2004-05-05","index":7470,"close":43.76,"high":44.09,"low":43,"open":43.13,"volume":2519100},{"timestamp":1083850200,"date":"2004-05-06","index":7471,"close":43.93,"high":44.3,"low":43.5,"open":43.68,"volume":3401400},{"timestamp":1083936600,"date":"2004-05-07","index":7472,"close":43.4,"high":44.05,"low":43.31,"open":43.6,"volume":2263900},{"timestamp":1084195800,"date":"2004-05-10","index":7473,"close":42.59,"high":43.28,"low":42.29,"open":43,"volume":3666900},{"timestamp":1084282200,"date":"2004-05-11","index":7474,"close":43.18,"high":43.36,"low":42.41,"open":42.5,"volume":3322000},{"timestamp":1084368600,"date":"2004-05-12","index":7475,"close":43.58,"high":43.58,"low":42.7,"open":43.2,"volume":2763300}]},{"date":"2004-01-29","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":7392,"close":42.24,"high":42.47,"low":41.6,"open":42.3,"volume":2383600},{"timestamp":1074090600,"date":"2004-01-14","index":7393,"close":43.11,"high":43.3,"low":42.56,"open":42.6,"volume":2968000},{"timestamp":1074177000,"date":"2004-01-15","index":7394,"close":43.04,"high":43.4,"low":42.71,"open":43.2,"volume":2353500},{"timestamp":1074263400,"date":"2004-01-16","index":7395,"close":44.01,"high":44.01,"low":43.06,"open":43.45,"volume":2644100},{"timestamp":1074609000,"date":"2004-01-20","index":7396,"close":43.18,"high":44.71,"low":42.98,"open":44.55,"volume":5003600},{"timestamp":1074695400,"date":"2004-01-21","index":7397,"close":43.6,"high":43.82,"low":42.9,"open":43.23,"volume":3585400},{"timestamp":1074781800,"date":"2004-01-22","index":7398,"close":42.9,"high":43.63,"low":42.88,"open":43.4,"volume":2591800},{"timestamp":1074868200,"date":"2004-01-23","index":7399,"close":41.85,"high":43.08,"low":41.64,"open":42.85,"volume":4071200},{"timestamp":1075127400,"date":"2004-01-26","index":7400,"close":42.44,"high":42.54,"low":41.65,"open":41.85,"volume":2867500},{"timestamp":1075213800,"date":"2004-01-27","index":7401,"close":41.94,"high":42.6,"low":41.65,"open":42.3,"volume":2111800},{"timestamp":1075300200,"date":"2004-01-28","index":7402,"close":41.54,"high":42.6,"low":41.5,"open":41.95,"volume":3394700}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":7403,"close":42.3,"high":42.68,"low":42,"open":42.5,"volume":3339600},{"timestamp":1075473000,"date":"2004-01-30","index":7404,"close":41.75,"high":42.15,"low":41.52,"open":42,"volume":2648800},{"timestamp":1075732200,"date":"2004-02-02","index":7405,"close":42.54,"high":43.09,"low":41.6,"open":41.67,"volume":3297800},{"timestamp":1075818600,"date":"2004-02-03","index":7406,"close":43.1,"high":43.48,"low":42.21,"open":42.54,"volume":3800700},{"timestamp":1075905000,"date":"2004-02-04","index":7407,"close":43.56,"high":44.25,"low":43.05,"open":43.1,"volume":5417700},{"timestamp":1075991400,"date":"2004-02-05","index":7408,"close":44.36,"high":44.45,"low":43.58,"open":43.63,"volume":3405300},{"timestamp":1076077800,"date":"2004-02-06","index":7409,"close":44.35,"high":45.02,"low":43.99,"open":44.36,"volume":4877300},{"timestamp":1076337000,"date":"2004-02-09","index":7410,"close":43.96,"high":44.35,"low":43.72,"open":44.2,"volume":3042800},{"timestamp":1076423400,"date":"2004-02-10","index":7411,"close":43.77,"high":43.9,"low":43.5,"open":43.82,"volume":2803500},{"timestamp":1076509800,"date":"2004-02-11","index":7412,"close":44.49,"high":44.61,"low":43.32,"open":43.6,"volume":3146000},{"timestamp":1076596200,"date":"2004-02-12","index":7413,"close":44.37,"high":44.48,"low":44.02,"open":44.3,"volume":1798300}]},{"date":"2003-10-29","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1066138200,"date":"2003-10-14","index":7330,"close":37.15,"high":37.23,"low":36.82,"open":37,"volume":2873800},{"timestamp":1066224600,"date":"2003-10-15","index":7331,"close":37,"high":37.09,"low":36.61,"open":36.92,"volume":2814800},{"timestamp":1066311000,"date":"2003-10-16","index":7332,"close":37.45,"high":37.68,"low":36.71,"open":36.8,"volume":2848300},{"timestamp":1066397400,"date":"2003-10-17","index":7333,"close":37.24,"high":37.75,"low":37.19,"open":37.5,"volume":2148500},{"timestamp":1066656600,"date":"2003-10-20","index":7334,"close":37.27,"high":37.61,"low":36.92,"open":37.05,"volume":1907700},{"timestamp":1066743000,"date":"2003-10-21","index":7335,"close":36.6,"high":37.25,"low":36.32,"open":37.25,"volume":2314200},{"timestamp":1066829400,"date":"2003-10-22","index":7336,"close":36.16,"high":36.39,"low":35.95,"open":36.2,"volume":2131400},{"timestamp":1066915800,"date":"2003-10-23","index":7337,"close":35.94,"high":36.16,"low":35.52,"open":36.16,"volume":2305800},{"timestamp":1067002200,"date":"2003-10-24","index":7338,"close":36.28,"high":36.28,"low":35.45,"open":35.45,"volume":2004400},{"timestamp":1067265000,"date":"2003-10-27","index":7339,"close":36.04,"high":36.49,"low":35.92,"open":36.27,"volume":1524900},{"timestamp":1067351400,"date":"2003-10-28","index":7340,"close":36.04,"high":36.38,"low":35.31,"open":36.05,"volume":3785900}],"post":[{"timestamp":1067437800,"date":"2003-10-29","index":7341,"close":38.5,"high":38.9,"low":37.1,"open":37.25,"volume":8121500},{"timestamp":1067524200,"date":"2003-10-30","index":7342,"close":38.77,"high":39.21,"low":38.68,"open":39,"volume":5708600},{"timestamp":1067610600,"date":"2003-10-31","index":7343,"close":38.49,"high":39,"low":38.11,"open":38.9,"volume":3036000},{"timestamp":1067869800,"date":"2003-11-03","index":7344,"close":38.91,"high":39.25,"low":38.54,"open":38.54,"volume":2627100},{"timestamp":1067956200,"date":"2003-11-04","index":7345,"close":38.73,"high":39.06,"low":38.51,"open":38.67,"volume":2155300},{"timestamp":1068042600,"date":"2003-11-05","index":7346,"close":38.6,"high":39,"low":38.31,"open":38.95,"volume":2642100},{"timestamp":1068129000,"date":"2003-11-06","index":7347,"close":38.89,"high":39.05,"low":38.36,"open":38.36,"volume":2929000},{"timestamp":1068215400,"date":"2003-11-07","index":7348,"close":38.9,"high":39.23,"low":38.71,"open":39.2,"volume":2592000},{"timestamp":1068474600,"date":"2003-11-10","index":7349,"close":38.83,"high":39,"low":38.39,"open":39,"volume":2263500},{"timestamp":1068561000,"date":"2003-11-11","index":7350,"close":38.32,"high":38.79,"low":38.06,"open":38.6,"volume":2376000},{"timestamp":1068647400,"date":"2003-11-12","index":7351,"close":39.07,"high":39.29,"low":38.1,"open":38.14,"volume":2911600}]},{"date":"2003-07-23","estimated":-0.43,"reported":-0.24,"pre":[{"timestamp":1057671000,"date":"2003-07-08","index":7261,"close":34.99,"high":35.2,"low":34.38,"open":35.12,"volume":3123500},{"timestamp":1057757400,"date":"2003-07-09","index":7262,"close":35.23,"high":35.55,"low":34.63,"open":35,"volume":3452000},{"timestamp":1057843800,"date":"2003-07-10","index":7263,"close":34.69,"high":35.15,"low":34.51,"open":34.83,"volume":2102900},{"timestamp":1057930200,"date":"2003-07-11","index":7264,"close":35.18,"high":35.18,"low":34.66,"open":34.72,"volume":2088700},{"timestamp":1058189400,"date":"2003-07-14","index":7265,"close":34.58,"high":35.43,"low":34.5,"open":35.4,"volume":4114700},{"timestamp":1058275800,"date":"2003-07-15","index":7266,"close":33.44,"high":34.05,"low":33,"open":33.45,"volume":9281500},{"timestamp":1058362200,"date":"2003-07-16","index":7267,"close":33.39,"high":33.95,"low":33.07,"open":33.4,"volume":3692800},{"timestamp":1058448600,"date":"2003-07-17","index":7268,"close":33.17,"high":33.56,"low":32.12,"open":33.15,"volume":3626000},{"timestamp":1058535000,"date":"2003-07-18","index":7269,"close":33.35,"high":33.35,"low":32.52,"open":33.21,"volume":4037600},{"timestamp":1058794200,"date":"2003-07-21","index":7270,"close":32.35,"high":33,"low":32.14,"open":33,"volume":4525500},{"timestamp":1058880600,"date":"2003-07-22","index":7271,"close":32.57,"high":32.75,"low":32.2,"open":32.2,"volume":4450000}],"post":[{"timestamp":1058967000,"date":"2003-07-23","index":7272,"close":32.69,"high":33.25,"low":31.75,"open":32.24,"volume":4801900},{"timestamp":1059053400,"date":"2003-07-24","index":7273,"close":32.2,"high":32.85,"low":32.19,"open":32.6,"volume":5820600},{"timestamp":1059139800,"date":"2003-07-25","index":7274,"close":32.68,"high":32.77,"low":31.16,"open":31.55,"volume":4221200},{"timestamp":1059399000,"date":"2003-07-28","index":7275,"close":32.77,"high":32.99,"low":32.5,"open":32.68,"volume":3329700},{"timestamp":1059485400,"date":"2003-07-29","index":7276,"close":32.05,"high":32.87,"low":31.99,"open":32.6,"volume":3513500},{"timestamp":1059571800,"date":"2003-07-30","index":7277,"close":32.52,"high":32.56,"low":32,"open":32,"volume":3245200},{"timestamp":1059658200,"date":"2003-07-31","index":7278,"close":33.12,"high":33.4,"low":32.62,"open":32.62,"volume":5215800},{"timestamp":1059744600,"date":"2003-08-01","index":7279,"close":32.42,"high":33,"low":32.38,"open":32.71,"volume":3544300},{"timestamp":1060003800,"date":"2003-08-04","index":7280,"close":32.22,"high":32.65,"low":31.95,"open":32.2,"volume":3233900},{"timestamp":1060090200,"date":"2003-08-05","index":7281,"close":31.22,"high":32.18,"low":31.22,"open":31.96,"volume":3912600},{"timestamp":1060176600,"date":"2003-08-06","index":7282,"close":31.91,"high":32.26,"low":31,"open":31.25,"volume":3255300}]},{"date":"2003-04-23","estimated":0.31,"reported":0.42,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":7198,"close":27.4,"high":27.8,"low":27.1,"open":27.1,"volume":4935100},{"timestamp":1049808600,"date":"2003-04-08","index":7199,"close":27.36,"high":27.72,"low":26.9,"open":27.15,"volume":3953700},{"timestamp":1049895000,"date":"2003-04-09","index":7200,"close":27.48,"high":28.05,"low":27.32,"open":27.36,"volume":4074200},{"timestamp":1049981400,"date":"2003-04-10","index":7201,"close":27.09,"high":27.48,"low":26.42,"open":27.48,"volume":4948600},{"timestamp":1050067800,"date":"2003-04-11","index":7202,"close":26.47,"high":27.1,"low":25.7,"open":27.09,"volume":4940600},{"timestamp":1050327000,"date":"2003-04-14","index":7203,"close":27.25,"high":27.25,"low":26.35,"open":26.48,"volume":3568800},{"timestamp":1050413400,"date":"2003-04-15","index":7204,"close":27.29,"high":27.29,"low":26.55,"open":26.9,"volume":4156200},{"timestamp":1050499800,"date":"2003-04-16","index":7205,"close":26.64,"high":27.46,"low":26.56,"open":27.36,"volume":3340000},{"timestamp":1050586200,"date":"2003-04-17","index":7206,"close":26.65,"high":26.72,"low":26.03,"open":26.64,"volume":4471300},{"timestamp":1050931800,"date":"2003-04-21","index":7207,"close":26.78,"high":27.11,"low":26.65,"open":26.65,"volume":3541400},{"timestamp":1051018200,"date":"2003-04-22","index":7208,"close":27.8,"high":27.81,"low":26.59,"open":26.6,"volume":6410800}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":7209,"close":28.14,"high":28.66,"low":27.65,"open":28,"volume":9115300},{"timestamp":1051191000,"date":"2003-04-24","index":7210,"close":27.63,"high":28.44,"low":27.52,"open":27.94,"volume":5179200},{"timestamp":1051277400,"date":"2003-04-25","index":7211,"close":27.19,"high":27.85,"low":27.16,"open":27.83,"volume":3800600},{"timestamp":1051536600,"date":"2003-04-28","index":7212,"close":27.38,"high":27.46,"low":26.49,"open":26.73,"volume":5494500},{"timestamp":1051623000,"date":"2003-04-29","index":7213,"close":27.76,"high":27.84,"low":27.38,"open":27.38,"volume":4308500},{"timestamp":1051709400,"date":"2003-04-30","index":7214,"close":27.28,"high":27.62,"low":27.23,"open":27.4,"volume":5511900},{"timestamp":1051795800,"date":"2003-05-01","index":7215,"close":27.11,"high":27.3,"low":27,"open":27.17,"volume":3222300},{"timestamp":1051882200,"date":"2003-05-02","index":7216,"close":28.62,"high":28.77,"low":27.49,"open":27.55,"volume":5679400},{"timestamp":1052141400,"date":"2003-05-05","index":7217,"close":27.62,"high":28.39,"low":27.45,"open":28.12,"volume":7041100},{"timestamp":1052227800,"date":"2003-05-06","index":7218,"close":28.14,"high":28.26,"low":27.4,"open":27.5,"volume":5460100},{"timestamp":1052314200,"date":"2003-05-07","index":7219,"close":28.38,"high":28.97,"low":28.01,"open":28.14,"volume":4667700}]},{"date":"2003-01-30","estimated":0.71,"reported":0.71,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7141,"close":34.15,"high":34.24,"low":33.82,"open":34.15,"volume":1863500},{"timestamp":1042641000,"date":"2003-01-15","index":7142,"close":33.35,"high":34.39,"low":33.25,"open":34.05,"volume":2209700},{"timestamp":1042727400,"date":"2003-01-16","index":7143,"close":33.46,"high":34.24,"low":33.28,"open":33.8,"volume":2399800},{"timestamp":1042813800,"date":"2003-01-17","index":7144,"close":33.29,"high":33.73,"low":33.03,"open":33.35,"volume":2034900},{"timestamp":1043159400,"date":"2003-01-21","index":7145,"close":32.4,"high":33.31,"low":32.27,"open":33.29,"volume":2463800},{"timestamp":1043245800,"date":"2003-01-22","index":7146,"close":31.78,"high":32.7,"low":31.76,"open":32.05,"volume":3308700},{"timestamp":1043332200,"date":"2003-01-23","index":7147,"close":31.85,"high":32.27,"low":31.78,"open":31.8,"volume":2429400},{"timestamp":1043418600,"date":"2003-01-24","index":7148,"close":31.01,"high":31.85,"low":31,"open":31.6,"volume":2470100},{"timestamp":1043677800,"date":"2003-01-27","index":7149,"close":30.62,"high":31.25,"low":30.6,"open":31.01,"volume":2386400},{"timestamp":1043764200,"date":"2003-01-28","index":7150,"close":31.45,"high":31.55,"low":30.59,"open":30.74,"volume":2411600},{"timestamp":1043850600,"date":"2003-01-29","index":7151,"close":30.61,"high":31.46,"low":30.5,"open":31.46,"volume":2791500}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7152,"close":30.66,"high":31.3,"low":30.2,"open":30.27,"volume":3790800},{"timestamp":1044023400,"date":"2003-01-31","index":7153,"close":31.59,"high":32.22,"low":31.2,"open":31.38,"volume":3685800},{"timestamp":1044282600,"date":"2003-02-03","index":7154,"close":31.11,"high":31.5,"low":30.53,"open":30.9,"volume":4019600},{"timestamp":1044369000,"date":"2003-02-04","index":7155,"close":31.24,"high":31.42,"low":30.5,"open":30.8,"volume":3107700},{"timestamp":1044455400,"date":"2003-02-05","index":7156,"close":30.67,"high":31.63,"low":30.54,"open":31.07,"volume":3074100},{"timestamp":1044541800,"date":"2003-02-06","index":7157,"close":30.55,"high":30.97,"low":30.33,"open":30.66,"volume":2249800},{"timestamp":1044628200,"date":"2003-02-07","index":7158,"close":30,"high":30.9,"low":29.9,"open":30.65,"volume":2295100},{"timestamp":1044887400,"date":"2003-02-10","index":7159,"close":30.27,"high":30.48,"low":29.89,"open":30.1,"volume":2276900},{"timestamp":1044973800,"date":"2003-02-11","index":7160,"close":29.84,"high":30.51,"low":29.57,"open":30.27,"volume":2732400},{"timestamp":1045060200,"date":"2003-02-12","index":7161,"close":29.63,"high":29.89,"low":29.36,"open":29.8,"volume":2524400},{"timestamp":1045146600,"date":"2003-02-13","index":7162,"close":29.5,"high":29.81,"low":28.9,"open":29.46,"volume":2867000}]},{"date":"2002-10-16","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7069,"close":36,"high":36.02,"low":34.25,"open":34.32,"volume":3378800},{"timestamp":1033565400,"date":"2002-10-02","index":7070,"close":34.38,"high":35.5,"low":34.13,"open":35.5,"volume":2978900},{"timestamp":1033651800,"date":"2002-10-03","index":7071,"close":34.31,"high":35.3,"low":34.19,"open":34.78,"volume":3657400},{"timestamp":1033738200,"date":"2002-10-04","index":7072,"close":32.01,"high":34.32,"low":31.95,"open":34.32,"volume":7794400},{"timestamp":1033997400,"date":"2002-10-07","index":7073,"close":32.38,"high":32.9,"low":31.63,"open":32.22,"volume":4367100},{"timestamp":1034083800,"date":"2002-10-08","index":7074,"close":32.01,"high":33.01,"low":31.18,"open":33,"volume":4257500},{"timestamp":1034170200,"date":"2002-10-09","index":7075,"close":30.44,"high":31.75,"low":29.95,"open":31.4,"volume":6319100},{"timestamp":1034256600,"date":"2002-10-10","index":7076,"close":31.35,"high":31.7,"low":29.98,"open":30.3,"volume":4591300},{"timestamp":1034343000,"date":"2002-10-11","index":7077,"close":32,"high":32.65,"low":31.34,"open":31.75,"volume":4083100},{"timestamp":1034602200,"date":"2002-10-14","index":7078,"close":31.06,"high":31.35,"low":30.25,"open":30.3,"volume":5326300},{"timestamp":1034688600,"date":"2002-10-15","index":7079,"close":32.15,"high":32.41,"low":31.14,"open":31.53,"volume":4714700}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7080,"close":30.5,"high":32.52,"low":30.27,"open":32.16,"volume":7308000},{"timestamp":1034861400,"date":"2002-10-17","index":7081,"close":29.98,"high":31,"low":29.46,"open":30.75,"volume":8574700},{"timestamp":1034947800,"date":"2002-10-18","index":7082,"close":29,"high":29.45,"low":28.53,"open":28.69,"volume":7007700},{"timestamp":1035207000,"date":"2002-10-21","index":7083,"close":30.36,"high":30.5,"low":28.58,"open":29,"volume":6035500},{"timestamp":1035293400,"date":"2002-10-22","index":7084,"close":30.14,"high":30.28,"low":29.55,"open":29.98,"volume":4045700},{"timestamp":1035379800,"date":"2002-10-23","index":7085,"close":30.7,"high":30.71,"low":29.85,"open":29.97,"volume":3355100},{"timestamp":1035466200,"date":"2002-10-24","index":7086,"close":29.95,"high":31.2,"low":29.7,"open":30.87,"volume":4167500},{"timestamp":1035552600,"date":"2002-10-25","index":7087,"close":30.32,"high":30.35,"low":29.35,"open":29.99,"volume":3339500},{"timestamp":1035815400,"date":"2002-10-28","index":7088,"close":28.98,"high":30.8,"low":28.7,"open":30.42,"volume":5213700},{"timestamp":1035901800,"date":"2002-10-29","index":7089,"close":29.7,"high":29.9,"low":28.54,"open":28.9,"volume":4097200},{"timestamp":1035988200,"date":"2002-10-30","index":7090,"close":30.2,"high":30.39,"low":29.2,"open":29.77,"volume":3086400}]},{"date":"2002-07-17","estimated":0.8,"reported":0.92,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":7005,"close":44.6,"high":45.28,"low":44.56,"open":44.97,"volume":3513300},{"timestamp":1025616600,"date":"2002-07-02","index":7006,"close":44.54,"high":44.78,"low":43.86,"open":44.4,"volume":2878200},{"timestamp":1025703000,"date":"2002-07-03","index":7007,"close":43.77,"high":44.45,"low":43.17,"open":44.14,"volume":3033300},{"timestamp":1025875800,"date":"2002-07-05","index":7008,"close":45,"high":45.2,"low":44.05,"open":44.2,"volume":1805700},{"timestamp":1026135000,"date":"2002-07-08","index":7009,"close":44.1,"high":45.09,"low":43.87,"open":44.72,"volume":2690300},{"timestamp":1026221400,"date":"2002-07-09","index":7010,"close":43.22,"high":44.69,"low":43.09,"open":43.99,"volume":2634600},{"timestamp":1026307800,"date":"2002-07-10","index":7011,"close":40.8,"high":43.7,"low":40.46,"open":43.52,"volume":6568600},{"timestamp":1026394200,"date":"2002-07-11","index":7012,"close":41.17,"high":41.47,"low":39.55,"open":40.8,"volume":5696900},{"timestamp":1026480600,"date":"2002-07-12","index":7013,"close":40.15,"high":41.49,"low":39.13,"open":41.24,"volume":3227900},{"timestamp":1026739800,"date":"2002-07-15","index":7014,"close":39.76,"high":39.87,"low":37.2,"open":39.85,"volume":5209100},{"timestamp":1026826200,"date":"2002-07-16","index":7015,"close":40.87,"high":41.8,"low":40.05,"open":40.05,"volume":5454200}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":7016,"close":42.94,"high":43.19,"low":42.15,"open":42.42,"volume":6341000},{"timestamp":1026999000,"date":"2002-07-18","index":7017,"close":41.29,"high":43.1,"low":41.23,"open":43.09,"volume":3626200},{"timestamp":1027085400,"date":"2002-07-19","index":7018,"close":39.92,"high":41,"low":39.56,"open":40.89,"volume":4261500},{"timestamp":1027344600,"date":"2002-07-22","index":7019,"close":38.53,"high":40.15,"low":37.58,"open":39.8,"volume":5745600},{"timestamp":1027431000,"date":"2002-07-23","index":7020,"close":38.85,"high":39.9,"low":38.1,"open":38.45,"volume":5608500},{"timestamp":1027517400,"date":"2002-07-24","index":7021,"close":41.19,"high":41.37,"low":37.1,"open":37.5,"volume":5581600},{"timestamp":1027603800,"date":"2002-07-25","index":7022,"close":42.94,"high":42.94,"low":40.31,"open":41,"volume":5145300},{"timestamp":1027690200,"date":"2002-07-26","index":7023,"close":42,"high":42.51,"low":40.14,"open":42.5,"volume":3402100},{"timestamp":1027949400,"date":"2002-07-29","index":7024,"close":42.03,"high":42.99,"low":41.3,"open":42.94,"volume":5596700},{"timestamp":1028035800,"date":"2002-07-30","index":7025,"close":41.65,"high":42,"low":40.6,"open":41.99,"volume":5213200},{"timestamp":1028122200,"date":"2002-07-31","index":7026,"close":41.52,"high":41.66,"low":40.35,"open":41.66,"volume":4392400}]},{"date":"2002-04-17","estimated":0.85,"reported":0.75,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":6942,"close":49.09,"high":49.55,"low":47.62,"open":47.92,"volume":3427600},{"timestamp":1017844200,"date":"2002-04-03","index":6943,"close":48.73,"high":49.85,"low":48.56,"open":48.65,"volume":4754600},{"timestamp":1017930600,"date":"2002-04-04","index":6944,"close":49.08,"high":49.5,"low":48.56,"open":48.73,"volume":2660000},{"timestamp":1018017000,"date":"2002-04-05","index":6945,"close":48.29,"high":49.68,"low":47.4,"open":49.45,"volume":2654500},{"timestamp":1018272600,"date":"2002-04-08","index":6946,"close":49,"high":49.12,"low":47.59,"open":47.9,"volume":2403200},{"timestamp":1018359000,"date":"2002-04-09","index":6947,"close":48.57,"high":49.14,"low":48.3,"open":49,"volume":2183600},{"timestamp":1018445400,"date":"2002-04-10","index":6948,"close":49.58,"high":49.73,"low":48.39,"open":48.57,"volume":3434200},{"timestamp":1018531800,"date":"2002-04-11","index":6949,"close":48.82,"high":50.05,"low":48.6,"open":49.8,"volume":3757500},{"timestamp":1018618200,"date":"2002-04-12","index":6950,"close":48.55,"high":49.29,"low":48.23,"open":49.25,"volume":2058800},{"timestamp":1018877400,"date":"2002-04-15","index":6951,"close":47.65,"high":48.45,"low":47.53,"open":48.2,"volume":2017800},{"timestamp":1018963800,"date":"2002-04-16","index":6952,"close":48.7,"high":48.98,"low":48.19,"open":48.45,"volume":2105400}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":6953,"close":45.37,"high":47.56,"low":45,"open":47.55,"volume":10684800},{"timestamp":1019136600,"date":"2002-04-18","index":6954,"close":43.7,"high":45.38,"low":41.99,"open":45.38,"volume":16723200},{"timestamp":1019223000,"date":"2002-04-19","index":6955,"close":42.75,"high":44.3,"low":42.74,"open":44.06,"volume":8358500},{"timestamp":1019482200,"date":"2002-04-22","index":6956,"close":43.14,"high":43.38,"low":42.4,"open":42.8,"volume":4359100},{"timestamp":1019568600,"date":"2002-04-23","index":6957,"close":42.5,"high":43.77,"low":42,"open":43.19,"volume":5398100},{"timestamp":1019655000,"date":"2002-04-24","index":6958,"close":42.4,"high":43.23,"low":42.35,"open":42.9,"volume":3312500},{"timestamp":1019741400,"date":"2002-04-25","index":6959,"close":41.9,"high":43,"low":41,"open":42.25,"volume":4308800},{"timestamp":1019827800,"date":"2002-04-26","index":6960,"close":41.51,"high":42.46,"low":41.3,"open":42,"volume":2785300},{"timestamp":1020087000,"date":"2002-04-29","index":6961,"close":43.63,"high":43.99,"low":43.1,"open":43.7,"volume":6451500},{"timestamp":1020173400,"date":"2002-04-30","index":6962,"close":44.6,"high":45.73,"low":43.48,"open":43.8,"volume":5521100},{"timestamp":1020259800,"date":"2002-05-01","index":6963,"close":45.5,"high":45.5,"low":43.83,"open":44.9,"volume":4288900}]},{"date":"2002-01-23","estimated":0.9,"reported":0.9,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":6884,"close":41,"high":41.89,"low":40.92,"open":41,"volume":6111900},{"timestamp":1010500200,"date":"2002-01-08","index":6885,"close":40.33,"high":41.7,"low":40.02,"open":41.47,"volume":4211000},{"timestamp":1010586600,"date":"2002-01-09","index":6886,"close":39.9,"high":40.89,"low":39.5,"open":40.39,"volume":4574400},{"timestamp":1010673000,"date":"2002-01-10","index":6887,"close":39.84,"high":40.25,"low":39.63,"open":40.1,"volume":2722800},{"timestamp":1010759400,"date":"2002-01-11","index":6888,"close":38.69,"high":39.95,"low":38.6,"open":39.84,"volume":3433400},{"timestamp":1011018600,"date":"2002-01-14","index":6889,"close":38.25,"high":38.7,"low":38.07,"open":38.69,"volume":2721400},{"timestamp":1011105000,"date":"2002-01-15","index":6890,"close":39.35,"high":39.49,"low":38.43,"open":38.6,"volume":3246500},{"timestamp":1011191400,"date":"2002-01-16","index":6891,"close":38.02,"high":39.1,"low":38.02,"open":38.65,"volume":3783300},{"timestamp":1011277800,"date":"2002-01-17","index":6892,"close":38.33,"high":38.67,"low":37.65,"open":38.55,"volume":3092700},{"timestamp":1011364200,"date":"2002-01-18","index":6893,"close":39.15,"high":39.62,"low":38.03,"open":38.33,"volume":2805300},{"timestamp":1011709800,"date":"2002-01-22","index":6894,"close":39.78,"high":39.93,"low":39.27,"open":39.7,"volume":2796100}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":6895,"close":39.33,"high":40.83,"low":38,"open":40.06,"volume":8882200},{"timestamp":1011882600,"date":"2002-01-24","index":6896,"close":40,"high":40.25,"low":39.4,"open":39.6,"volume":5671700},{"timestamp":1011969000,"date":"2002-01-25","index":6897,"close":40.48,"high":40.48,"low":39.74,"open":40.03,"volume":3090800},{"timestamp":1012228200,"date":"2002-01-28","index":6898,"close":40.9,"high":41,"low":40.34,"open":40.72,"volume":2010200},{"timestamp":1012314600,"date":"2002-01-29","index":6899,"close":40.23,"high":41.29,"low":40.09,"open":41.17,"volume":2640900},{"timestamp":1012401000,"date":"2002-01-30","index":6900,"close":40,"high":40.44,"low":39.05,"open":39.85,"volume":3244300},{"timestamp":1012487400,"date":"2002-01-31","index":6901,"close":40.95,"high":40.95,"low":39.87,"open":40.05,"volume":4390700},{"timestamp":1012573800,"date":"2002-02-01","index":6902,"close":41.46,"high":41.65,"low":40.9,"open":41,"volume":4728700},{"timestamp":1012833000,"date":"2002-02-04","index":6903,"close":41.1,"high":41.81,"low":40.8,"open":41.55,"volume":4489400},{"timestamp":1012919400,"date":"2002-02-05","index":6904,"close":40.9,"high":41.49,"low":40.5,"open":40.85,"volume":3253200},{"timestamp":1013005800,"date":"2002-02-06","index":6905,"close":40.98,"high":41.5,"low":40.56,"open":40.73,"volume":3395100}]},{"date":"2001-10-18","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":6819,"close":36.59,"high":37.52,"low":34.4,"open":34.51,"volume":8582000},{"timestamp":1002202200,"date":"2001-10-04","index":6820,"close":36.38,"high":36.88,"low":35.25,"open":36.59,"volume":6461800},{"timestamp":1002288600,"date":"2001-10-05","index":6821,"close":36.26,"high":37.04,"low":34.95,"open":36.5,"volume":3972600},{"timestamp":1002547800,"date":"2001-10-08","index":6822,"close":36.62,"high":37.64,"low":35.94,"open":36.2,"volume":5169600},{"timestamp":1002634200,"date":"2001-10-09","index":6823,"close":36,"high":36.97,"low":35.62,"open":36.9,"volume":3430100},{"timestamp":1002720600,"date":"2001-10-10","index":6824,"close":35.76,"high":36.59,"low":35.4,"open":36.05,"volume":4520000},{"timestamp":1002807000,"date":"2001-10-11","index":6825,"close":36.18,"high":36.69,"low":35.89,"open":35.9,"volume":5386900},{"timestamp":1002893400,"date":"2001-10-12","index":6826,"close":35.9,"high":36.01,"low":34.9,"open":36.01,"volume":5105700},{"timestamp":1003152600,"date":"2001-10-15","index":6827,"close":35.27,"high":35.75,"low":34.78,"open":35.6,"volume":4322600},{"timestamp":1003239000,"date":"2001-10-16","index":6828,"close":35.12,"high":35.55,"low":34.88,"open":35.27,"volume":3418500},{"timestamp":1003325400,"date":"2001-10-17","index":6829,"close":33.7,"high":35.45,"low":33.51,"open":35.3,"volume":4089900}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":6830,"close":32.86,"high":34.08,"low":32.51,"open":33.95,"volume":5471800},{"timestamp":1003498200,"date":"2001-10-19","index":6831,"close":33.45,"high":33.75,"low":32.8,"open":33.36,"volume":3233100},{"timestamp":1003757400,"date":"2001-10-22","index":6832,"close":33.7,"high":34.6,"low":33.54,"open":33.8,"volume":3398700},{"timestamp":1003843800,"date":"2001-10-23","index":6833,"close":33.89,"high":34.55,"low":33.8,"open":34.02,"volume":3913300},{"timestamp":1003930200,"date":"2001-10-24","index":6834,"close":34.24,"high":34.96,"low":33.99,"open":34.65,"volume":3792900},{"timestamp":1004016600,"date":"2001-10-25","index":6835,"close":35.9,"high":35.95,"low":33.63,"open":34.1,"volume":5211400},{"timestamp":1004103000,"date":"2001-10-26","index":6836,"close":37.68,"high":38.1,"low":36.05,"open":36.1,"volume":11519900},{"timestamp":1004365800,"date":"2001-10-29","index":6837,"close":33.75,"high":35.9,"low":33.5,"open":35.88,"volume":10025200},{"timestamp":1004452200,"date":"2001-10-30","index":6838,"close":33.03,"high":34.19,"low":33.03,"open":33.65,"volume":5458600},{"timestamp":1004538600,"date":"2001-10-31","index":6839,"close":32.6,"high":33.55,"low":32.42,"open":33.05,"volume":4590700},{"timestamp":1004625000,"date":"2001-11-01","index":6840,"close":33.19,"high":33.5,"low":32.31,"open":32.5,"volume":4550500}]},{"date":"2001-07-18","estimated":0.91,"reported":0.95,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":6758,"close":56.36,"high":57.22,"low":56.3,"open":56.3,"volume":3333200},{"timestamp":994167000,"date":"2001-07-03","index":6759,"close":56.33,"high":57.06,"low":56.15,"open":56.36,"volume":2202600},{"timestamp":994339800,"date":"2001-07-05","index":6760,"close":55.23,"high":56.72,"low":55.15,"open":56.33,"volume":3141600},{"timestamp":994426200,"date":"2001-07-06","index":6761,"close":54.3,"high":55.48,"low":53.77,"open":55.23,"volume":4111300},{"timestamp":994685400,"date":"2001-07-09","index":6762,"close":52.83,"high":54.02,"low":52.55,"open":54.02,"volume":5602100},{"timestamp":994771800,"date":"2001-07-10","index":6763,"close":54.15,"high":54.62,"low":53.19,"open":53.19,"volume":4709600},{"timestamp":994858200,"date":"2001-07-11","index":6764,"close":52.9,"high":54.21,"low":52.9,"open":54.15,"volume":3300000},{"timestamp":994944600,"date":"2001-07-12","index":6765,"close":54.5,"high":54.79,"low":53.26,"open":53.26,"volume":3217800},{"timestamp":995031000,"date":"2001-07-13","index":6766,"close":55.07,"high":55.21,"low":53.77,"open":54.5,"volume":1639000},{"timestamp":995290200,"date":"2001-07-16","index":6767,"close":55.28,"high":55.39,"low":54.08,"open":55.07,"volume":1950800},{"timestamp":995376600,"date":"2001-07-17","index":6768,"close":56.3,"high":56.72,"low":55.4,"open":55.4,"volume":3848400}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":6769,"close":57.13,"high":57.6,"low":55.05,"open":56.3,"volume":5456400},{"timestamp":995549400,"date":"2001-07-19","index":6770,"close":56.39,"high":57.95,"low":55.7,"open":57.13,"volume":3427200},{"timestamp":995635800,"date":"2001-07-20","index":6771,"close":56.79,"high":57.15,"low":56.27,"open":56.39,"volume":1834100},{"timestamp":995895000,"date":"2001-07-23","index":6772,"close":56.25,"high":57.25,"low":56.05,"open":56.79,"volume":2123900},{"timestamp":995981400,"date":"2001-07-24","index":6773,"close":55.26,"high":56.6,"low":55.19,"open":56.25,"volume":2178000},{"timestamp":996067800,"date":"2001-07-25","index":6774,"close":56.67,"high":56.85,"low":55.82,"open":55.82,"volume":1590500},{"timestamp":996154200,"date":"2001-07-26","index":6775,"close":58.11,"high":58.18,"low":56.52,"open":56.67,"volume":2311300},{"timestamp":996240600,"date":"2001-07-27","index":6776,"close":58.14,"high":58.9,"low":57.95,"open":58.11,"volume":2612400},{"timestamp":996499800,"date":"2001-07-30","index":6777,"close":57.4,"high":58.9,"low":57.4,"open":58.64,"volume":2634300},{"timestamp":996586200,"date":"2001-07-31","index":6778,"close":58.53,"high":58.79,"low":57.12,"open":57.2,"volume":2661300},{"timestamp":996672600,"date":"2001-08-01","index":6779,"close":59,"high":59.34,"low":58.52,"open":58.65,"volume":2175100}]},{"date":"2001-04-20","estimated":0.8,"reported":0.89,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":6697,"close":54.63,"high":55.2,"low":53.92,"open":54.61,"volume":2954700},{"timestamp":986477400,"date":"2001-04-05","index":6698,"close":56.81,"high":57.5,"low":55.84,"open":55.84,"volume":2704800},{"timestamp":986563800,"date":"2001-04-06","index":6699,"close":55.98,"high":56.65,"low":55.32,"open":56.65,"volume":2785500},{"timestamp":986823000,"date":"2001-04-09","index":6700,"close":56.87,"high":57.74,"low":56,"open":56,"volume":2549800},{"timestamp":986909400,"date":"2001-04-10","index":6701,"close":59.82,"high":60.19,"low":57.83,"open":57.83,"volume":4486300},{"timestamp":986995800,"date":"2001-04-11","index":6702,"close":59.12,"high":61,"low":58.5,"open":59.82,"volume":3980800},{"timestamp":987082200,"date":"2001-04-12","index":6703,"close":60.5,"high":60.5,"low":58.62,"open":59.12,"volume":1607300},{"timestamp":987427800,"date":"2001-04-16","index":6704,"close":59.75,"high":60.98,"low":59.18,"open":60.5,"volume":2145500},{"timestamp":987514200,"date":"2001-04-17","index":6705,"close":60.6,"high":60.6,"low":59,"open":59.75,"volume":2258600},{"timestamp":987600600,"date":"2001-04-18","index":6706,"close":61.3,"high":63.73,"low":60.7,"open":60.7,"volume":3078200},{"timestamp":987687000,"date":"2001-04-19","index":6707,"close":60.63,"high":61.62,"low":59.55,"open":61.3,"volume":3551000}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":6708,"close":61.7,"high":64.91,"low":60.5,"open":60.63,"volume":7352100},{"timestamp":988032600,"date":"2001-04-23","index":6709,"close":60.14,"high":61.28,"low":59.61,"open":61.28,"volume":4319900},{"timestamp":988119000,"date":"2001-04-24","index":6710,"close":60.8,"high":62.13,"low":60,"open":60.14,"volume":3094100},{"timestamp":988205400,"date":"2001-04-25","index":6711,"close":60.34,"high":60.41,"low":59.9,"open":60.41,"volume":3228400},{"timestamp":988291800,"date":"2001-04-26","index":6712,"close":60.98,"high":61.2,"low":59.77,"open":60.34,"volume":3036600},{"timestamp":988378200,"date":"2001-04-27","index":6713,"close":61.61,"high":61.8,"low":60.84,"open":60.98,"volume":2141800},{"timestamp":988637400,"date":"2001-04-30","index":6714,"close":61.8,"high":64.16,"low":61.8,"open":61.8,"volume":3112800},{"timestamp":988723800,"date":"2001-05-01","index":6715,"close":63.43,"high":64.48,"low":62.7,"open":62.7,"volume":4773800},{"timestamp":988810200,"date":"2001-05-02","index":6716,"close":64,"high":64.3,"low":63.25,"open":63.43,"volume":3346200},{"timestamp":988896600,"date":"2001-05-03","index":6717,"close":64,"high":64.2,"low":62.71,"open":64,"volume":2171400},{"timestamp":988983000,"date":"2001-05-04","index":6718,"close":64.5,"high":65,"low":63,"open":64,"volume":2391200}]},{"date":"2001-02-14","estimated":0.89,"reported":1.01,"pre":[{"timestamp":980865000,"date":"2001-01-30","index":6652,"close":56.15,"high":56.59,"low":54.56,"open":56.46,"volume":3703800},{"timestamp":980951400,"date":"2001-01-31","index":6653,"close":58.5,"high":58.91,"low":56.5,"open":56.5,"volume":3614900},{"timestamp":981037800,"date":"2001-02-01","index":6654,"close":56.52,"high":58.5,"low":56.06,"open":58.5,"volume":4105500},{"timestamp":981124200,"date":"2001-02-02","index":6655,"close":56.85,"high":57.5,"low":56.04,"open":56.52,"volume":2121700},{"timestamp":981383400,"date":"2001-02-05","index":6656,"close":57.93,"high":58.04,"low":56.42,"open":56.85,"volume":2188100},{"timestamp":981469800,"date":"2001-02-06","index":6657,"close":56.73,"high":58.46,"low":56.47,"open":57.93,"volume":2367000},{"timestamp":981556200,"date":"2001-02-07","index":6658,"close":57.45,"high":57.89,"low":56.65,"open":56.73,"volume":2182900},{"timestamp":981642600,"date":"2001-02-08","index":6659,"close":57.51,"high":58.26,"low":57.12,"open":57.45,"volume":2802100},{"timestamp":981729000,"date":"2001-02-09","index":6660,"close":57.34,"high":58.17,"low":56.78,"open":57.51,"volume":2017300},{"timestamp":981988200,"date":"2001-02-12","index":6661,"close":59.07,"high":59.1,"low":58.21,"open":58.21,"volume":2875500},{"timestamp":982074600,"date":"2001-02-13","index":6662,"close":60.72,"high":61.38,"low":59.09,"open":59.09,"volume":4984900}],"post":[{"timestamp":982161000,"date":"2001-02-14","index":6663,"close":60.59,"high":61.94,"low":60.34,"open":60.72,"volume":3697900},{"timestamp":982247400,"date":"2001-02-15","index":6664,"close":60.15,"high":60.76,"low":58.84,"open":60.59,"volume":2569700},{"timestamp":982333800,"date":"2001-02-16","index":6665,"close":59.99,"high":60.61,"low":59.63,"open":60.15,"volume":2934600},{"timestamp":982679400,"date":"2001-02-20","index":6666,"close":61.85,"high":62.8,"low":60.15,"open":60.15,"volume":3144600},{"timestamp":982765800,"date":"2001-02-21","index":6667,"close":60.2,"high":62.38,"low":60.15,"open":61.85,"volume":2299500},{"timestamp":982852200,"date":"2001-02-22","index":6668,"close":61.28,"high":62.23,"low":60.2,"open":60.2,"volume":2767600},{"timestamp":982938600,"date":"2001-02-23","index":6669,"close":61.61,"high":61.75,"low":60.55,"open":61.28,"volume":2267000},{"timestamp":983197800,"date":"2001-02-26","index":6670,"close":62.76,"high":62.97,"low":61.02,"open":61.61,"volume":1854600},{"timestamp":983284200,"date":"2001-02-27","index":6671,"close":63.7,"high":63.9,"low":62,"open":62.76,"volume":2993000},{"timestamp":983370600,"date":"2001-02-28","index":6672,"close":62.2,"high":63.83,"low":61.99,"open":63.7,"volume":3053200},{"timestamp":983457000,"date":"2001-03-01","index":6673,"close":59.65,"high":61.86,"low":58.6,"open":61.86,"volume":4226100}]},{"date":"2000-10-18","estimated":0.66,"reported":0.72,"pre":[{"timestamp":970579800,"date":"2000-10-03","index":6571,"close":59.88,"high":60.31,"low":59,"open":59,"volume":5017300},{"timestamp":970666200,"date":"2000-10-04","index":6572,"close":61.13,"high":62.44,"low":59.5,"open":59.88,"volume":5019200},{"timestamp":970752600,"date":"2000-10-05","index":6573,"close":61.06,"high":63,"low":60.25,"open":61.13,"volume":4121900},{"timestamp":970839000,"date":"2000-10-06","index":6574,"close":61,"high":62.19,"low":60.5,"open":61.06,"volume":3067100},{"timestamp":971098200,"date":"2000-10-09","index":6575,"close":59.44,"high":60.69,"low":59.25,"open":60.69,"volume":2180100},{"timestamp":971184600,"date":"2000-10-10","index":6576,"close":59.56,"high":60.13,"low":59.06,"open":59.44,"volume":2501200},{"timestamp":971271000,"date":"2000-10-11","index":6577,"close":60.19,"high":61.25,"low":58.81,"open":59.56,"volume":2960800},{"timestamp":971357400,"date":"2000-10-12","index":6578,"close":56.13,"high":60.31,"low":54,"open":60.19,"volume":8935800},{"timestamp":971443800,"date":"2000-10-13","index":6579,"close":58.75,"high":60.31,"low":55.94,"open":56.13,"volume":4701200},{"timestamp":971703000,"date":"2000-10-16","index":6580,"close":60.19,"high":61.06,"low":59.44,"open":59.44,"volume":2649100},{"timestamp":971789400,"date":"2000-10-17","index":6581,"close":60.5,"high":61.44,"low":58.63,"open":60.19,"volume":2909800}],"post":[{"timestamp":971875800,"date":"2000-10-18","index":6582,"close":60.75,"high":61.5,"low":58.38,"open":60.5,"volume":4731100},{"timestamp":971962200,"date":"2000-10-19","index":6583,"close":58.44,"high":61.19,"low":57.31,"open":60.75,"volume":6481600},{"timestamp":972048600,"date":"2000-10-20","index":6584,"close":60,"high":60.25,"low":57.81,"open":58.44,"volume":3795000},{"timestamp":972307800,"date":"2000-10-23","index":6585,"close":61.25,"high":62,"low":60.06,"open":60.06,"volume":5692500},{"timestamp":972394200,"date":"2000-10-24","index":6586,"close":61,"high":61.94,"low":60.63,"open":61.25,"volume":4174700},{"timestamp":972480600,"date":"2000-10-25","index":6587,"close":62.56,"high":63.94,"low":61.13,"open":61.13,"volume":5929900},{"timestamp":972567000,"date":"2000-10-26","index":6588,"close":63.06,"high":63.63,"low":61.88,"open":62.56,"volume":4459800},{"timestamp":972653400,"date":"2000-10-27","index":6589,"close":63.75,"high":63.81,"low":63,"open":63.06,"volume":2632700},{"timestamp":972916200,"date":"2000-10-30","index":6590,"close":64.69,"high":65.19,"low":63.69,"open":63.75,"volume":4779200},{"timestamp":973002600,"date":"2000-10-31","index":6591,"close":67.81,"high":67.88,"low":64.06,"open":64.69,"volume":4700800},{"timestamp":973089000,"date":"2000-11-01","index":6592,"close":65.75,"high":67.81,"low":65.13,"open":67.81,"volume":5589600}]}]
+[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-1.33,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12552,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12553,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12554,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12555,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12556,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12557,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12558,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12559,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12560,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12561,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12562,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12563,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12564,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12565,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12566,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12567,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12568,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12569,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12570,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3635600},{"timestamp":1723469400,"date":"2024-08-12","index":12571,"close":164.13,"high":168.05,"low":163.52,"open":167.73,"volume":4715600},{"timestamp":1723555800,"date":"2024-08-13","index":12572,"close":168.76,"high":168.88,"low":162.62,"open":164.5,"volume":6475500},{"timestamp":1723642200,"date":"2024-08-14","index":12573,"close":168.5,"high":169.75,"low":167.33,"open":167.89,"volume":3852700}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12485,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12486,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12487,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12488,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12489,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12490,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12491,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12492,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12493,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12494,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12495,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12496,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12497,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12498,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12499,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12500,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12501,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12502,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12503,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12504,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12505,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12506,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12427,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12428,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12429,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12430,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12431,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12432,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12433,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12434,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12435,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12436,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12437,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12438,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12439,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12440,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12441,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12442,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12443,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12444,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12445,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12446,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12447,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12448,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12361,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12362,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12363,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12364,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12365,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12366,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12367,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12368,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12369,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12370,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12371,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12372,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12373,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12374,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12375,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12376,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12377,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12378,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12379,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12380,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12381,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12382,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12297,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12298,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12299,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12300,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12301,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12302,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12303,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12304,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12305,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12306,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12307,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12308,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12309,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12310,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12311,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12312,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12313,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12314,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12315,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12316,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12317,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12318,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12235,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12236,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12237,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12238,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12239,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12240,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12241,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12242,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12243,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12244,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12245,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12246,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12247,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12248,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12249,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12250,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12251,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12252,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12253,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12254,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12255,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12256,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12172,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12173,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12174,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12175,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12176,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12177,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12178,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12179,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12180,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12181,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12182,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12183,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12184,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12185,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12186,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12187,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12188,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12189,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12190,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12191,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12192,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12193,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12111,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12112,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12113,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12114,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12115,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12116,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12117,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12118,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12119,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12120,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12121,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12122,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12123,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12124,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12125,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12126,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12127,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12128,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12129,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12130,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12131,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12132,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12047,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12048,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12049,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12050,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12051,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12052,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12053,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12054,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12055,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12056,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12057,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12058,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12059,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12060,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12061,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12062,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12063,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12064,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12065,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12066,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12067,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12068,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":11985,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":11986,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":11987,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":11988,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":11989,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":11990,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":11991,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":11992,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":11993,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":11994,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":11995,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":11996,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":11997,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":11998,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":11999,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":12000,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":12001,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":12002,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":12003,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":12004,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":12005,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12006,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11922,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11923,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11924,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11925,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11926,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11927,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11928,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11929,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11930,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11931,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11932,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11933,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11934,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11935,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11936,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11937,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11938,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11939,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11940,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11941,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11942,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11943,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11860,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11861,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11862,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11863,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11864,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11865,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11866,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11867,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11868,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11869,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11870,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11871,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11872,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11873,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11874,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11875,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11876,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11877,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11878,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11879,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11880,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11881,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11796,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11797,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11798,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11799,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11800,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11801,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11802,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11803,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11804,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11805,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11806,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11807,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11808,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11809,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11810,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11811,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11812,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11813,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11814,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11815,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11816,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11817,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11733,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11734,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11735,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11736,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11737,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11738,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11739,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11740,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11741,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11742,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11743,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11744,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11745,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11746,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11747,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11748,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11749,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11750,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11751,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11752,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11753,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11754,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11670,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11671,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11672,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11673,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11674,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11675,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11676,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11677,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11678,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11679,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11680,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11681,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11682,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11683,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11684,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11685,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11686,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11687,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11688,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11689,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11690,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11691,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11609,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11610,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11611,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11612,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11613,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11614,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11615,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11616,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11617,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11618,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11619,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11620,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11621,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11622,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11623,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11624,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11625,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11626,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11627,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11628,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11629,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11630,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11545,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11546,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11547,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11548,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11549,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11550,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11551,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11552,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11553,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11554,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11555,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11556,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11557,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11558,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11559,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11560,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11561,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11562,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11563,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11564,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11565,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11566,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11482,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11483,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11484,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11485,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11486,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11487,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11488,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11489,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11490,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11491,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11492,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11493,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11494,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11495,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11496,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11497,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11498,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11499,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11500,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11501,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11502,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11503,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11419,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11420,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11421,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11422,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11423,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11424,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11425,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11426,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11427,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11428,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11429,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11430,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11431,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11432,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11433,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11434,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11435,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11436,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11437,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11438,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11439,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11440,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]},{"date":"2019-10-23","estimated":2.09,"reported":1.45,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":11353,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11354,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11355,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11356,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11357,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11358,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11359,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11360,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11361,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11362,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11363,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11364,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11365,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11366,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11367,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11368,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11369,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11370,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11371,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11372,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11373,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11374,"close":354.19,"high":359.4,"low":353.13,"open":358.86,"volume":3815700}]},{"date":"2019-07-24","estimated":-6.69,"reported":-5.82,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":11289,"close":353.09,"high":353.85,"low":347.9,"open":349.05,"volume":4828200},{"timestamp":1562765400,"date":"2019-07-10","index":11290,"close":352.3,"high":356.52,"low":351.25,"open":354.49,"volume":2946700},{"timestamp":1562851800,"date":"2019-07-11","index":11291,"close":359,"high":359.26,"low":350.7,"open":352.62,"volume":5059200},{"timestamp":1562938200,"date":"2019-07-12","index":11292,"close":365.33,"high":365.45,"low":358.14,"open":360,"volume":3592800},{"timestamp":1563197400,"date":"2019-07-15","index":11293,"close":361.61,"high":362.85,"low":359.02,"open":360.5,"volume":4814600},{"timestamp":1563283800,"date":"2019-07-16","index":11294,"close":362.75,"high":365.35,"low":361.2,"open":361.26,"volume":2960400},{"timestamp":1563370200,"date":"2019-07-17","index":11295,"close":369.52,"high":369.75,"low":362,"open":362.75,"volume":4010000},{"timestamp":1563456600,"date":"2019-07-18","index":11296,"close":361.11,"high":368.45,"low":359.75,"open":367.6,"volume":4582800},{"timestamp":1563543000,"date":"2019-07-19","index":11297,"close":377.36,"high":378.4,"low":368.5,"open":370.67,"volume":9504000},{"timestamp":1563802200,"date":"2019-07-22","index":11298,"close":373.42,"high":382.48,"low":371.89,"open":376.94,"volume":4265100},{"timestamp":1563888600,"date":"2019-07-23","index":11299,"close":373.07,"high":376.43,"low":370.68,"open":374.27,"volume":3354900}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":11300,"close":361.43,"high":371.36,"low":360.03,"open":370.28,"volume":7447900},{"timestamp":1564061400,"date":"2019-07-25","index":11301,"close":348.09,"high":357.69,"low":345.71,"open":356.18,"volume":9663700},{"timestamp":1564147800,"date":"2019-07-26","index":11302,"close":345,"high":348.43,"low":342,"open":346.2,"volume":4441100},{"timestamp":1564407000,"date":"2019-07-29","index":11303,"close":340.21,"high":346.08,"low":339.11,"open":344.99,"volume":4116600},{"timestamp":1564493400,"date":"2019-07-30","index":11304,"close":347.46,"high":347.49,"low":336.56,"open":339.84,"volume":4528000},{"timestamp":1564579800,"date":"2019-07-31","index":11305,"close":341.18,"high":351.29,"low":341.05,"open":348.49,"volume":5219700},{"timestamp":1564666200,"date":"2019-08-01","index":11306,"close":334.29,"high":344.29,"low":333,"open":341.91,"volume":6465300},{"timestamp":1564752600,"date":"2019-08-02","index":11307,"close":339.56,"high":340.54,"low":332.32,"open":334.56,"volume":4675400},{"timestamp":1565011800,"date":"2019-08-05","index":11308,"close":331.06,"high":333.37,"low":326.96,"open":332.46,"volume":5876100},{"timestamp":1565098200,"date":"2019-08-06","index":11309,"close":332.45,"high":335.7,"low":329.14,"open":333.99,"volume":3653300},{"timestamp":1565184600,"date":"2019-08-07","index":11310,"close":331.38,"high":333.65,"low":324.57,"open":328.6,"volume":4187600}]},{"date":"2019-04-24","estimated":3.16,"reported":3.16,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":11226,"close":374.52,"high":379.8,"low":371.86,"open":376.2,"volume":14482600},{"timestamp":1554816600,"date":"2019-04-09","index":11227,"close":369.04,"high":372.24,"low":367.75,"open":370.29,"volume":7980100},{"timestamp":1554903000,"date":"2019-04-10","index":11228,"close":364.94,"high":368.79,"low":362.92,"open":368.4,"volume":8285000},{"timestamp":1554989400,"date":"2019-04-11","index":11229,"close":370.16,"high":371.08,"low":364.21,"open":364.62,"volume":6598400},{"timestamp":1555075800,"date":"2019-04-12","index":11230,"close":379.64,"high":379.95,"low":372,"open":375.75,"volume":7334600},{"timestamp":1555335000,"date":"2019-04-15","index":11231,"close":375.46,"high":377.9,"low":373.68,"open":376.7,"volume":3822100},{"timestamp":1555421400,"date":"2019-04-16","index":11232,"close":381.72,"high":384.64,"low":375.03,"open":376.51,"volume":7083800},{"timestamp":1555507800,"date":"2019-04-17","index":11233,"close":377.52,"high":384.19,"low":377.48,"open":384.1,"volume":4424400},{"timestamp":1555594200,"date":"2019-04-18","index":11234,"close":380.07,"high":382.17,"low":377.52,"open":377.52,"volume":4703100},{"timestamp":1555939800,"date":"2019-04-22","index":11235,"close":375.17,"high":378.95,"low":374.9,"open":375.69,"volume":4147700},{"timestamp":1556026200,"date":"2019-04-23","index":11236,"close":374.02,"high":376.87,"low":372.61,"open":375.54,"volume":4894500}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":11237,"close":375.46,"high":381.15,"low":373.66,"open":377.89,"volume":9855100},{"timestamp":1556199000,"date":"2019-04-25","index":11238,"close":382.8,"high":384.8,"low":372.76,"open":376.01,"volume":6615000},{"timestamp":1556285400,"date":"2019-04-26","index":11239,"close":380.79,"high":384,"low":378.14,"open":383.89,"volume":4259600},{"timestamp":1556544600,"date":"2019-04-29","index":11240,"close":379.05,"high":385.3,"low":376.76,"open":378.49,"volume":5457300},{"timestamp":1556631000,"date":"2019-04-30","index":11241,"close":377.69,"high":381.14,"low":375.05,"open":379.5,"volume":3732800},{"timestamp":1556717400,"date":"2019-05-01","index":11242,"close":376.8,"high":381.2,"low":376.38,"open":378.53,"volume":2765600},{"timestamp":1556803800,"date":"2019-05-02","index":11243,"close":375.8,"high":377.65,"low":373.25,"open":375.5,"volume":2438800},{"timestamp":1556890200,"date":"2019-05-03","index":11244,"close":376.46,"high":377.9,"low":374.22,"open":376.08,"volume":2953800},{"timestamp":1557149400,"date":"2019-05-06","index":11245,"close":371.6,"high":372.48,"low":365.63,"open":367.88,"volume":4747600},{"timestamp":1557235800,"date":"2019-05-07","index":11246,"close":357.23,"high":367.71,"low":355.02,"open":366.33,"volume":9740300},{"timestamp":1557322200,"date":"2019-05-08","index":11247,"close":359.75,"high":361.52,"low":353.33,"open":357.77,"volume":6030000}]},{"date":"2019-01-30","estimated":4.57,"reported":5.48,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":11168,"close":350.36,"high":352.81,"low":347.01,"open":348.2,"volume":2476400},{"timestamp":1547562600,"date":"2019-01-15","index":11169,"close":352.24,"high":353.32,"low":347.98,"open":352,"volume":2940900},{"timestamp":1547649000,"date":"2019-01-16","index":11170,"close":352.06,"high":355,"low":351.56,"open":352.5,"volume":2731100},{"timestamp":1547735400,"date":"2019-01-17","index":11171,"close":359.09,"high":363.83,"low":350.73,"open":350.75,"volume":4270400},{"timestamp":1547821800,"date":"2019-01-18","index":11172,"close":364.73,"high":367.32,"low":361.32,"open":363.88,"volume":4256500},{"timestamp":1548167400,"date":"2019-01-22","index":11173,"close":357.9,"high":364.2,"low":354.23,"open":362.86,"volume":4336500},{"timestamp":1548253800,"date":"2019-01-23","index":11174,"close":358.61,"high":362.2,"low":353.67,"open":361.91,"volume":2924900},{"timestamp":1548340200,"date":"2019-01-24","index":11175,"close":358.27,"high":363.18,"low":356.9,"open":358.91,"volume":2801300},{"timestamp":1548426600,"date":"2019-01-25","index":11176,"close":364.2,"high":366.94,"low":360.33,"open":362.49,"volume":3185600},{"timestamp":1548685800,"date":"2019-01-28","index":11177,"close":362.97,"high":363.17,"low":357.5,"open":360.65,"volume":3128900},{"timestamp":1548772200,"date":"2019-01-29","index":11178,"close":364.91,"high":367.78,"low":362.41,"open":363.07,"volume":3202700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":11179,"close":387.72,"high":391.97,"low":380.5,"open":387.4,"volume":12705300},{"timestamp":1548945000,"date":"2019-01-31","index":11180,"close":385.62,"high":388.99,"low":382.08,"open":387.16,"volume":6878500},{"timestamp":1549031400,"date":"2019-02-01","index":11181,"close":387.43,"high":392.8,"low":384.73,"open":386.11,"volume":5625700},{"timestamp":1549290600,"date":"2019-02-04","index":11182,"close":397,"high":397.07,"low":388.12,"open":388.97,"volume":4256600},{"timestamp":1549377000,"date":"2019-02-05","index":11183,"close":410.18,"high":410.75,"low":399.55,"open":400.75,"volume":7230400},{"timestamp":1549463400,"date":"2019-02-06","index":11184,"close":411.11,"high":413.88,"low":405.66,"open":411.51,"volume":5356000},{"timestamp":1549549800,"date":"2019-02-07","index":11185,"close":405.17,"high":410.35,"low":402.29,"open":407.93,"volume":5211400},{"timestamp":1549636200,"date":"2019-02-08","index":11186,"close":404.91,"high":404.96,"low":397.8,"open":400,"volume":4570900},{"timestamp":1549895400,"date":"2019-02-11","index":11187,"close":403.95,"high":409.83,"low":402.69,"open":408.1,"volume":3046900},{"timestamp":1549981800,"date":"2019-02-12","index":11188,"close":410.72,"high":411.21,"low":405.4,"open":407,"volume":3263300},{"timestamp":1550068200,"date":"2019-02-13","index":11189,"close":410.58,"high":412.72,"low":407.67,"open":412.52,"volume":3078700}]},{"date":"2018-10-24","estimated":3.47,"reported":3.58,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":11103,"close":385.44,"high":386.82,"low":381.14,"open":384.37,"volume":2862700},{"timestamp":1539178200,"date":"2018-10-10","index":11104,"close":367.47,"high":383.8,"low":367.09,"open":382.96,"volume":6033100},{"timestamp":1539264600,"date":"2018-10-11","index":11105,"close":358.11,"high":369.85,"low":355.1,"open":363.44,"volume":6266800},{"timestamp":1539351000,"date":"2018-10-12","index":11106,"close":360.11,"high":367.12,"low":352.26,"open":366.01,"volume":5509700},{"timestamp":1539610200,"date":"2018-10-15","index":11107,"close":358.88,"high":362.55,"low":355.5,"open":359.46,"volume":2979800},{"timestamp":1539696600,"date":"2018-10-16","index":11108,"close":368.25,"high":368.57,"low":358.55,"open":360.45,"volume":2822500},{"timestamp":1539783000,"date":"2018-10-17","index":11109,"close":365.5,"high":368.5,"low":362.7,"open":368,"volume":2238200},{"timestamp":1539869400,"date":"2018-10-18","index":11110,"close":359.35,"high":367.76,"low":356.76,"open":364.82,"volume":3254900},{"timestamp":1539955800,"date":"2018-10-19","index":11111,"close":356.26,"high":359.87,"low":354.21,"open":359.8,"volume":3491600},{"timestamp":1540215000,"date":"2018-10-22","index":11112,"close":355.98,"high":358.76,"low":352.46,"open":357.85,"volume":2263500},{"timestamp":1540301400,"date":"2018-10-23","index":11113,"close":350.05,"high":353.56,"low":342.83,"open":349.5,"volume":4389600}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":11114,"close":354.65,"high":364.6,"low":351.69,"open":361.59,"volume":8442600},{"timestamp":1540474200,"date":"2018-10-25","index":11115,"close":363.77,"high":364.39,"low":354.97,"open":357.3,"volume":4003500},{"timestamp":1540560600,"date":"2018-10-26","index":11116,"close":359.27,"high":363.3,"low":354.12,"open":360.7,"volume":4073000},{"timestamp":1540819800,"date":"2018-10-29","index":11117,"close":335.59,"high":361.71,"low":328.63,"open":360.55,"volume":7462000},{"timestamp":1540906200,"date":"2018-10-30","index":11118,"close":349.91,"high":351.05,"low":329.77,"open":330.35,"volume":5774000},{"timestamp":1540992600,"date":"2018-10-31","index":11119,"close":354.86,"high":363.41,"low":352.51,"open":352.51,"volume":4175600},{"timestamp":1541079000,"date":"2018-11-01","index":11120,"close":363.07,"high":364.57,"low":353.2,"open":357.47,"volume":3760700},{"timestamp":1541165400,"date":"2018-11-02","index":11121,"close":357.75,"high":371.54,"low":356.76,"open":366.97,"volume":4029800},{"timestamp":1541428200,"date":"2018-11-05","index":11122,"close":361.98,"high":363.29,"low":356.48,"open":359.76,"volume":2253900},{"timestamp":1541514600,"date":"2018-11-06","index":11123,"close":366.47,"high":368.44,"low":362.11,"open":362.41,"volume":2471900},{"timestamp":1541601000,"date":"2018-11-07","index":11124,"close":372.02,"high":372.85,"low":359.5,"open":367.64,"volume":4015300}]},{"date":"2018-07-25","estimated":3.26,"reported":3.33,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":11039,"close":347.16,"high":348,"low":342.78,"open":342.78,"volume":3278300},{"timestamp":1531315800,"date":"2018-07-11","index":11040,"close":340.6,"high":344.39,"low":339.19,"open":341.73,"volume":3056900},{"timestamp":1531402200,"date":"2018-07-12","index":11041,"close":346.03,"high":346.6,"low":342.74,"open":345.28,"volume":2030700},{"timestamp":1531488600,"date":"2018-07-13","index":11042,"close":350.79,"high":351.24,"low":346.2,"open":347,"volume":2272300},{"timestamp":1531747800,"date":"2018-07-16","index":11043,"close":356.1,"high":356.34,"low":352.35,"open":353.97,"volume":2889000},{"timestamp":1531834200,"date":"2018-07-17","index":11044,"close":356.88,"high":359,"low":355.04,"open":357.61,"volume":2730500},{"timestamp":1531920600,"date":"2018-07-18","index":11045,"close":360.23,"high":361.86,"low":354.26,"open":359,"volume":3090100},{"timestamp":1532007000,"date":"2018-07-19","index":11046,"close":355.33,"high":359.39,"low":355.26,"open":357.69,"volume":2711700},{"timestamp":1532093400,"date":"2018-07-20","index":11047,"close":354.9,"high":356.99,"low":353,"open":353.04,"volume":1816700},{"timestamp":1532352600,"date":"2018-07-23","index":11048,"close":353.27,"high":355,"low":352.39,"open":355,"volume":1943700},{"timestamp":1532439000,"date":"2018-07-24","index":11049,"close":358.27,"high":359.47,"low":354.64,"open":356.75,"volume":3182000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":11050,"close":355.92,"high":356.3,"low":345.5,"open":351.52,"volume":7378100},{"timestamp":1532611800,"date":"2018-07-26","index":11051,"close":359.32,"high":360.2,"low":355.27,"open":355.38,"volume":3191200},{"timestamp":1532698200,"date":"2018-07-27","index":11052,"close":360.65,"high":364.54,"low":359.47,"open":361.06,"volume":2914700},{"timestamp":1532957400,"date":"2018-07-30","index":11053,"close":351.06,"high":362.45,"low":350.47,"open":361.99,"volume":3080400},{"timestamp":1533043800,"date":"2018-07-31","index":11054,"close":356.3,"high":359.02,"low":354.06,"open":354.38,"volume":2728400},{"timestamp":1533130200,"date":"2018-08-01","index":11055,"close":352.76,"high":357.91,"low":350.5,"open":354.09,"volume":2717800},{"timestamp":1533216600,"date":"2018-08-02","index":11056,"close":349.73,"high":350.73,"low":346.03,"open":348.62,"volume":2655900},{"timestamp":1533303000,"date":"2018-08-03","index":11057,"close":348.44,"high":350.99,"low":345.67,"open":349.5,"volume":2285200},{"timestamp":1533562200,"date":"2018-08-06","index":11058,"close":346.57,"high":347.37,"low":343.12,"open":347.37,"volume":3251100},{"timestamp":1533648600,"date":"2018-08-07","index":11059,"close":350.76,"high":352.12,"low":345.5,"open":348.05,"volume":2267400},{"timestamp":1533735000,"date":"2018-08-08","index":11060,"close":347.78,"high":351.62,"low":346.25,"open":350.5,"volume":2333600}]},{"date":"2018-04-25","estimated":2.58,"reported":3.64,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":10976,"close":334.83,"high":336.69,"low":329.55,"open":331.35,"volume":5552000},{"timestamp":1523453400,"date":"2018-04-11","index":10977,"close":327.36,"high":337.57,"low":326.31,"open":331.6,"volume":4573500},{"timestamp":1523539800,"date":"2018-04-12","index":10978,"close":337.48,"high":338.35,"low":330.46,"open":331.98,"volume":4325000},{"timestamp":1523626200,"date":"2018-04-13","index":10979,"close":329.28,"high":339.67,"low":326.6,"open":338.99,"volume":4733500},{"timestamp":1523885400,"date":"2018-04-16","index":10980,"close":331.77,"high":333.22,"low":327.63,"open":332.34,"volume":3901400},{"timestamp":1523971800,"date":"2018-04-17","index":10981,"close":336.72,"high":339.74,"low":333.65,"open":334.73,"volume":3381800},{"timestamp":1524058200,"date":"2018-04-18","index":10982,"close":341,"high":342.4,"low":337.18,"open":338.33,"volume":3117500},{"timestamp":1524144600,"date":"2018-04-19","index":10983,"close":340.64,"high":342.41,"low":337.5,"open":340.19,"volume":3006800},{"timestamp":1524231000,"date":"2018-04-20","index":10984,"close":338.67,"high":341.4,"low":335.05,"open":340.73,"volume":3038000},{"timestamp":1524490200,"date":"2018-04-23","index":10985,"close":338.84,"high":341.26,"low":336,"open":339.55,"volume":2765600},{"timestamp":1524576600,"date":"2018-04-24","index":10986,"close":329.06,"high":347.67,"low":323.28,"open":343.17,"volume":7051800}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":10987,"close":342.86,"high":344.91,"low":330.52,"open":338.12,"volume":11023600},{"timestamp":1524749400,"date":"2018-04-26","index":10988,"close":342.79,"high":345.65,"low":338.33,"open":344.01,"volume":5273600},{"timestamp":1524835800,"date":"2018-04-27","index":10989,"close":340.88,"high":342.92,"low":337.77,"open":341.25,"volume":3390400},{"timestamp":1525095000,"date":"2018-04-30","index":10990,"close":333.56,"high":342.58,"low":333.4,"open":341.17,"volume":3721600},{"timestamp":1525181400,"date":"2018-05-01","index":10991,"close":329.54,"high":333.91,"low":324.18,"open":332.5,"volume":4313100},{"timestamp":1525267800,"date":"2018-05-02","index":10992,"close":324.19,"high":330.71,"low":323.98,"open":329.5,"volume":3436100},{"timestamp":1525354200,"date":"2018-05-03","index":10993,"close":330.69,"high":332.63,"low":319.13,"open":322.97,"volume":6383200},{"timestamp":1525440600,"date":"2018-05-04","index":10994,"close":334.43,"high":335.89,"low":328.04,"open":328.04,"volume":3655100},{"timestamp":1525699800,"date":"2018-05-07","index":10995,"close":340.43,"high":342.98,"low":335.21,"open":335.23,"volume":4192200},{"timestamp":1525786200,"date":"2018-05-08","index":10996,"close":338.37,"high":341.94,"low":336.61,"open":339.77,"volume":4014100},{"timestamp":1525872600,"date":"2018-05-09","index":10997,"close":344.5,"high":346.93,"low":338.58,"open":339.49,"volume":4347000}]},{"date":"2018-01-31","estimated":2.89,"reported":3.06,"pre":[{"timestamp":1516113000,"date":"2018-01-16","index":10918,"close":335.16,"high":347.73,"low":331.33,"open":339.9,"volume":12305500},{"timestamp":1516199400,"date":"2018-01-17","index":10919,"close":351.01,"high":352.23,"low":336.41,"open":337.73,"volume":9699900},{"timestamp":1516285800,"date":"2018-01-18","index":10920,"close":340.16,"high":350.83,"low":339.15,"open":350.7,"volume":9458600},{"timestamp":1516372200,"date":"2018-01-19","index":10921,"close":337.73,"high":344,"low":335.75,"open":341.67,"volume":7264400},{"timestamp":1516631400,"date":"2018-01-22","index":10922,"close":338,"high":341.38,"low":332.04,"open":335.29,"volume":6792900},{"timestamp":1516717800,"date":"2018-01-23","index":10923,"close":335.59,"high":338.94,"low":334.81,"open":338.34,"volume":4537800},{"timestamp":1516804200,"date":"2018-01-24","index":10924,"close":334.69,"high":338.99,"low":334.14,"open":336.2,"volume":4205400},{"timestamp":1516890600,"date":"2018-01-25","index":10925,"close":343.11,"high":343.62,"low":335.3,"open":336.21,"volume":4747500},{"timestamp":1516977000,"date":"2018-01-26","index":10926,"close":343.22,"high":345.98,"low":341.25,"open":344.33,"volume":5236300},{"timestamp":1517236200,"date":"2018-01-29","index":10927,"close":340.82,"high":344.48,"low":340.1,"open":341.23,"volume":3324900},{"timestamp":1517322600,"date":"2018-01-30","index":10928,"close":337.71,"high":339.98,"low":334.16,"open":339.17,"volume":4983100}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":10929,"close":354.37,"high":360.97,"low":351.62,"open":360.5,"volume":11409600},{"timestamp":1517495400,"date":"2018-02-01","index":10930,"close":356.94,"high":361.45,"low":352.04,"open":352.95,"volume":6067600},{"timestamp":1517581800,"date":"2018-02-02","index":10931,"close":348.91,"high":355.2,"low":348.7,"open":354,"volume":5486100},{"timestamp":1517841000,"date":"2018-02-05","index":10932,"close":328.88,"high":350,"low":317.39,"open":342.67,"volume":10511300},{"timestamp":1517927400,"date":"2018-02-06","index":10933,"close":340.91,"high":341.67,"low":317.65,"open":320,"volume":11935100},{"timestamp":1518013800,"date":"2018-02-07","index":10934,"close":348.12,"high":353.59,"low":339.87,"open":340.52,"volume":7946700},{"timestamp":1518100200,"date":"2018-02-08","index":10935,"close":329.66,"high":349,"low":329.4,"open":348,"volume":8295900},{"timestamp":1518186600,"date":"2018-02-09","index":10936,"close":332.83,"high":337.81,"low":319.25,"open":333.55,"volume":8833000},{"timestamp":1518445800,"date":"2018-02-12","index":10937,"close":343.8,"high":347.75,"low":335.13,"open":336.57,"volume":6885000},{"timestamp":1518532200,"date":"2018-02-13","index":10938,"close":343.16,"high":347.88,"low":340.29,"open":340.45,"volume":4030200},{"timestamp":1518618600,"date":"2018-02-14","index":10939,"close":344.85,"high":347.43,"low":341.17,"open":341.34,"volume":4340200}]},{"date":"2017-10-25","estimated":2.66,"reported":2.72,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":10852,"close":260.93,"high":261.06,"low":257.2,"open":259.74,"volume":2740700},{"timestamp":1507728600,"date":"2017-10-11","index":10853,"close":261.44,"high":261.65,"low":259.02,"open":261.32,"volume":2890300},{"timestamp":1507815000,"date":"2017-10-12","index":10854,"close":261.91,"high":262.98,"low":260,"open":260.95,"volume":2577900},{"timestamp":1507901400,"date":"2017-10-13","index":10855,"close":260.74,"high":263.79,"low":260.74,"open":262.9,"volume":2243900},{"timestamp":1508160600,"date":"2017-10-16","index":10856,"close":259.75,"high":262,"low":259.69,"open":261.5,"volume":1818900},{"timestamp":1508247000,"date":"2017-10-17","index":10857,"close":258.62,"high":259.05,"low":256.26,"open":256.49,"volume":2515900},{"timestamp":1508333400,"date":"2017-10-18","index":10858,"close":260.04,"high":260.73,"low":256.66,"open":258.47,"volume":2051700},{"timestamp":1508419800,"date":"2017-10-19","index":10859,"close":259.04,"high":259.1,"low":256.03,"open":258.98,"volume":2589200},{"timestamp":1508506200,"date":"2017-10-20","index":10860,"close":264.75,"high":264.83,"low":259.44,"open":260.36,"volume":3955900},{"timestamp":1508765400,"date":"2017-10-23","index":10861,"close":262.32,"high":265.98,"low":262.14,"open":265.13,"volume":3302400},{"timestamp":1508851800,"date":"2017-10-24","index":10862,"close":266,"high":267.21,"low":263.24,"open":263.24,"volume":4401600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":10863,"close":258.42,"high":266,"low":254.5,"open":264.78,"volume":7895300},{"timestamp":1509024600,"date":"2017-10-26","index":10864,"close":259.27,"high":261.44,"low":257.31,"open":259.72,"volume":3419100},{"timestamp":1509111000,"date":"2017-10-27","index":10865,"close":256.46,"high":259.5,"low":255.8,"open":258.26,"volume":2899200},{"timestamp":1509370200,"date":"2017-10-30","index":10866,"close":259.25,"high":260.41,"low":255.33,"open":255.45,"volume":3025900},{"timestamp":1509456600,"date":"2017-10-31","index":10867,"close":257.98,"high":259.93,"low":257.47,"open":259.34,"volume":2742800},{"timestamp":1509543000,"date":"2017-11-01","index":10868,"close":258.5,"high":259.41,"low":256.24,"open":258.29,"volume":2929500},{"timestamp":1509629400,"date":"2017-11-02","index":10869,"close":262.63,"high":263.24,"low":258,"open":258.31,"volume":2529900},{"timestamp":1509715800,"date":"2017-11-03","index":10870,"close":261.75,"high":263.79,"low":260.08,"open":262.42,"volume":2610800},{"timestamp":1509978600,"date":"2017-11-06","index":10871,"close":264.07,"high":265.84,"low":262.53,"open":262.62,"volume":2911600},{"timestamp":1510065000,"date":"2017-11-07","index":10872,"close":266.13,"high":267.28,"low":264.07,"open":264.07,"volume":3205400},{"timestamp":1510151400,"date":"2017-11-08","index":10873,"close":265.57,"high":267.62,"low":265.29,"open":266.14,"volume":2841800}]},{"date":"2017-07-26","estimated":2.3,"reported":2.55,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":10788,"close":206.27,"high":206.66,"low":204,"open":204,"volume":2815800},{"timestamp":1499866200,"date":"2017-07-12","index":10789,"close":206.44,"high":208.61,"low":206.32,"open":206.95,"volume":2817400},{"timestamp":1499952600,"date":"2017-07-13","index":10790,"close":206.23,"high":207,"low":205.35,"open":206.8,"volume":1943600},{"timestamp":1500039000,"date":"2017-07-14","index":10791,"close":208.51,"high":208.73,"low":206.74,"open":206.8,"volume":3229000},{"timestamp":1500298200,"date":"2017-07-17","index":10792,"close":209,"high":209.72,"low":208.56,"open":208.73,"volume":2416000},{"timestamp":1500384600,"date":"2017-07-18","index":10793,"close":208.24,"high":209.19,"low":207.53,"open":209.11,"volume":1942300},{"timestamp":1500471000,"date":"2017-07-19","index":10794,"close":210.88,"high":210.93,"low":208.99,"open":209.43,"volume":2258400},{"timestamp":1500557400,"date":"2017-07-20","index":10795,"close":210.28,"high":211.25,"low":209.92,"open":211.1,"volume":2235100},{"timestamp":1500643800,"date":"2017-07-21","index":10796,"close":212.14,"high":212.2,"low":209.41,"open":209.99,"volume":2098400},{"timestamp":1500903000,"date":"2017-07-24","index":10797,"close":212.18,"high":212.64,"low":211.4,"open":212,"volume":2392700},{"timestamp":1500989400,"date":"2017-07-25","index":10798,"close":212.46,"high":214,"low":211.95,"open":213.22,"volume":2889000}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":10799,"close":233.45,"high":233.98,"low":223.02,"open":223.48,"volume":14140000},{"timestamp":1501162200,"date":"2017-07-27","index":10800,"close":241,"high":242.68,"low":236.7,"open":237.13,"volume":10860600},{"timestamp":1501248600,"date":"2017-07-28","index":10801,"close":241.27,"high":242,"low":238.55,"open":240.82,"volume":4602400},{"timestamp":1501507800,"date":"2017-07-31","index":10802,"close":242.46,"high":246.49,"low":241.82,"open":241.85,"volume":5777300},{"timestamp":1501594200,"date":"2017-08-01","index":10803,"close":239.44,"high":243.99,"low":239.16,"open":243.38,"volume":5018400},{"timestamp":1501680600,"date":"2017-08-02","index":10804,"close":237.95,"high":241.56,"low":237.88,"open":239.06,"volume":5119900},{"timestamp":1501767000,"date":"2017-08-03","index":10805,"close":238.25,"high":239.59,"low":236.04,"open":237.06,"volume":5112700},{"timestamp":1501853400,"date":"2017-08-04","index":10806,"close":237.71,"high":239.73,"low":236.38,"open":238.58,"volume":5590500},{"timestamp":1502112600,"date":"2017-08-07","index":10807,"close":240.23,"high":241.43,"low":237.21,"open":237.6,"volume":3674700},{"timestamp":1502199000,"date":"2017-08-08","index":10808,"close":239.5,"high":240.52,"low":238.93,"open":239.91,"volume":4871500},{"timestamp":1502285400,"date":"2017-08-09","index":10809,"close":234.31,"high":238.7,"low":234.1,"open":238.01,"volume":5680400}]},{"date":"2017-04-26","estimated":1.94,"reported":2.01,"pre":[{"timestamp":1491831000,"date":"2017-04-10","index":10725,"close":177.56,"high":179.97,"low":177.48,"open":179,"volume":2309300},{"timestamp":1491917400,"date":"2017-04-11","index":10726,"close":178.57,"high":178.6,"low":176.96,"open":177.5,"volume":2266300},{"timestamp":1492003800,"date":"2017-04-12","index":10727,"close":176.05,"high":178.25,"low":175.94,"open":178.25,"volume":2922700},{"timestamp":1492090200,"date":"2017-04-13","index":10728,"close":175.62,"high":176.88,"low":175.56,"open":175.74,"volume":2024100},{"timestamp":1492435800,"date":"2017-04-17","index":10729,"close":179.02,"high":179.08,"low":175.65,"open":175.84,"volume":2450200},{"timestamp":1492522200,"date":"2017-04-18","index":10730,"close":177.85,"high":179.97,"low":177.12,"open":178.59,"volume":2960200},{"timestamp":1492608600,"date":"2017-04-19","index":10731,"close":178.4,"high":179.9,"low":178.16,"open":178.47,"volume":2124500},{"timestamp":1492695000,"date":"2017-04-20","index":10732,"close":179.3,"high":179.82,"low":178.35,"open":178.74,"volume":2335200},{"timestamp":1492781400,"date":"2017-04-21","index":10733,"close":180.38,"high":180.93,"low":179.42,"open":179.42,"volume":3146600},{"timestamp":1493040600,"date":"2017-04-24","index":10734,"close":182.06,"high":182.46,"low":181.61,"open":181.75,"volume":3141900},{"timestamp":1493127000,"date":"2017-04-25","index":10735,"close":183.51,"high":183.85,"low":182.53,"open":182.53,"volume":3735400}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":10736,"close":181.71,"high":183,"low":180.11,"open":182.31,"volume":4471600},{"timestamp":1493299800,"date":"2017-04-27","index":10737,"close":183.22,"high":183.76,"low":182.59,"open":182.59,"volume":3129100},{"timestamp":1493386200,"date":"2017-04-28","index":10738,"close":184.83,"high":184.93,"low":183.02,"open":183.42,"volume":2181600},{"timestamp":1493645400,"date":"2017-05-01","index":10739,"close":182.39,"high":184.49,"low":181.8,"open":184.23,"volume":3516700},{"timestamp":1493731800,"date":"2017-05-02","index":10740,"close":183.44,"high":183.91,"low":182.53,"open":182.54,"volume":1979800},{"timestamp":1493818200,"date":"2017-05-03","index":10741,"close":183.39,"high":183.75,"low":182.25,"open":183.45,"volume":2983200},{"timestamp":1493904600,"date":"2017-05-04","index":10742,"close":183.07,"high":184.25,"low":182.18,"open":183.33,"volume":2289300},{"timestamp":1493991000,"date":"2017-05-05","index":10743,"close":185.01,"high":185.07,"low":183.16,"open":183.16,"volume":2636900},{"timestamp":1494250200,"date":"2017-05-08","index":10744,"close":186.02,"high":186.39,"low":185,"open":185.38,"volume":1963400},{"timestamp":1494336600,"date":"2017-05-09","index":10745,"close":186.91,"high":187.21,"low":186.05,"open":186.11,"volume":3004000},{"timestamp":1494423000,"date":"2017-05-10","index":10746,"close":183.18,"high":185.65,"low":178.18,"open":185.14,"volume":7060100}]},{"date":"2017-01-25","estimated":2.35,"reported":2.47,"pre":[{"timestamp":1483972200,"date":"2017-01-09","index":10662,"close":158.32,"high":159.24,"low":158.17,"open":159,"volume":2839400},{"timestamp":1484058600,"date":"2017-01-10","index":10663,"close":159.07,"high":159.94,"low":158.57,"open":158.96,"volume":2988300},{"timestamp":1484145000,"date":"2017-01-11","index":10664,"close":159.4,"high":159.7,"low":158.28,"open":159.54,"volume":2416500},{"timestamp":1484231400,"date":"2017-01-12","index":10665,"close":158.29,"high":159.16,"low":156.67,"open":159.15,"volume":3020500},{"timestamp":1484317800,"date":"2017-01-13","index":10666,"close":158.83,"high":159.58,"low":158.34,"open":158.74,"volume":2435400},{"timestamp":1484663400,"date":"2017-01-17","index":10667,"close":157.67,"high":159.04,"low":157.23,"open":158.2,"volume":2758800},{"timestamp":1484749800,"date":"2017-01-18","index":10668,"close":158.32,"high":159.05,"low":156.75,"open":157.55,"volume":2087000},{"timestamp":1484836200,"date":"2017-01-19","index":10669,"close":159,"high":159.87,"low":157.91,"open":158.87,"volume":3144000},{"timestamp":1484922600,"date":"2017-01-20","index":10670,"close":159.53,"high":160.3,"low":158.23,"open":159.81,"volume":3384500},{"timestamp":1485181800,"date":"2017-01-23","index":10671,"close":157.84,"high":159.5,"low":157.29,"open":158.94,"volume":3931200},{"timestamp":1485268200,"date":"2017-01-24","index":10672,"close":160.55,"high":160.93,"low":157.84,"open":158.58,"volume":3927500}],"post":[{"timestamp":1485354600,"date":"2017-01-25","index":10673,"close":167.36,"high":168.65,"low":163.24,"open":163.59,"volume":7480000},{"timestamp":1485441000,"date":"2017-01-26","index":10674,"close":169.12,"high":170,"low":167.25,"open":167.25,"volume":5436800},{"timestamp":1485527400,"date":"2017-01-27","index":10675,"close":167.7,"high":169.8,"low":167.01,"open":169.21,"volume":4883200},{"timestamp":1485786600,"date":"2017-01-30","index":10676,"close":165.57,"high":165.99,"low":163.82,"open":165.92,"volume":5456300},{"timestamp":1485873000,"date":"2017-01-31","index":10677,"close":163.42,"high":165.1,"low":163.22,"open":164.96,"volume":5350700},{"timestamp":1485959400,"date":"2017-02-01","index":10678,"close":163.97,"high":165.81,"low":163.12,"open":164.25,"volume":3138000},{"timestamp":1486045800,"date":"2017-02-02","index":10679,"close":162.26,"high":163.97,"low":160.82,"open":163.22,"volume":3791700},{"timestamp":1486132200,"date":"2017-02-03","index":10680,"close":162.4,"high":163.56,"low":162.31,"open":162.99,"volume":2981700},{"timestamp":1486391400,"date":"2017-02-06","index":10681,"close":163.98,"high":164.08,"low":162.38,"open":162.42,"volume":3110500},{"timestamp":1486477800,"date":"2017-02-07","index":10682,"close":166.5,"high":167.42,"low":164.87,"open":165,"volume":4243200},{"timestamp":1486564200,"date":"2017-02-08","index":10683,"close":163.81,"high":165.24,"low":163.69,"open":165,"volume":3041600}]},{"date":"2016-10-26","estimated":2.62,"reported":3.51,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":10601,"close":133.74,"high":135.69,"low":133.27,"open":134.94,"volume":3607300},{"timestamp":1476279000,"date":"2016-10-12","index":10602,"close":133.16,"high":134.28,"low":133,"open":133.76,"volume":2264200},{"timestamp":1476365400,"date":"2016-10-13","index":10603,"close":133.38,"high":133.93,"low":131.39,"open":132.42,"volume":3544200},{"timestamp":1476451800,"date":"2016-10-14","index":10604,"close":133.5,"high":135.25,"low":133.48,"open":134.56,"volume":2317400},{"timestamp":1476711000,"date":"2016-10-17","index":10605,"close":134,"high":135.38,"low":133.33,"open":133.5,"volume":2435100},{"timestamp":1476797400,"date":"2016-10-18","index":10606,"close":135.1,"high":135.74,"low":134.92,"open":135.03,"volume":2271000},{"timestamp":1476883800,"date":"2016-10-19","index":10607,"close":136.18,"high":136.95,"low":135.33,"open":135.42,"volume":2265900},{"timestamp":1476970200,"date":"2016-10-20","index":10608,"close":135.84,"high":136.75,"low":135.37,"open":135.92,"volume":2539700},{"timestamp":1477056600,"date":"2016-10-21","index":10609,"close":135.63,"high":136.19,"low":134.25,"open":134.72,"volume":2205000},{"timestamp":1477315800,"date":"2016-10-24","index":10610,"close":137.45,"high":138.88,"low":136.41,"open":136.41,"volume":3814200},{"timestamp":1477402200,"date":"2016-10-25","index":10611,"close":139.02,"high":139.42,"low":137.35,"open":137.53,"volume":5209100}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":10612,"close":145.54,"high":146.19,"low":136.72,"open":138.43,"volume":13272000},{"timestamp":1477575000,"date":"2016-10-27","index":10613,"close":143.31,"high":146.23,"low":141.78,"open":145.83,"volume":7857100},{"timestamp":1477661400,"date":"2016-10-28","index":10614,"close":143.01,"high":144,"low":142.17,"open":143.72,"volume":4636100},{"timestamp":1477920600,"date":"2016-10-31","index":10615,"close":142.43,"high":143.35,"low":142.15,"open":143.05,"volume":3075900},{"timestamp":1478007000,"date":"2016-11-01","index":10616,"close":142.41,"high":143.9,"low":141.81,"open":142.95,"volume":3245000},{"timestamp":1478093400,"date":"2016-11-02","index":10617,"close":140.75,"high":142.87,"low":140.59,"open":142,"volume":2782100},{"timestamp":1478179800,"date":"2016-11-03","index":10618,"close":140.02,"high":140.9,"low":139.35,"open":140.76,"volume":2280800},{"timestamp":1478266200,"date":"2016-11-04","index":10619,"close":139.54,"high":140.85,"low":138.8,"open":139.11,"volume":2951500},{"timestamp":1478529000,"date":"2016-11-07","index":10620,"close":143.03,"high":143.1,"low":141.49,"open":141.5,"volume":3228200},{"timestamp":1478615400,"date":"2016-11-08","index":10621,"close":142.2,"high":143.31,"low":141.29,"open":141.92,"volume":2823800},{"timestamp":1478701800,"date":"2016-11-09","index":10622,"close":145.09,"high":145.85,"low":141.54,"open":141.6,"volume":5494400}]},{"date":"2016-07-27","estimated":-0.92,"reported":-0.44,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":10537,"close":130.81,"high":133,"low":130.33,"open":132.8,"volume":4318400},{"timestamp":1468416600,"date":"2016-07-13","index":10538,"close":130.11,"high":131.39,"low":129.37,"open":131.28,"volume":3061400},{"timestamp":1468503000,"date":"2016-07-14","index":10539,"close":131.55,"high":131.92,"low":130.2,"open":131.63,"volume":3984100},{"timestamp":1468589400,"date":"2016-07-15","index":10540,"close":132.39,"high":132.75,"low":131.45,"open":131.8,"volume":2944900},{"timestamp":1468848600,"date":"2016-07-18","index":10541,"close":133.43,"high":133.89,"low":131.95,"open":132.38,"volume":3338400},{"timestamp":1468935000,"date":"2016-07-19","index":10542,"close":134.66,"high":135.67,"low":132.83,"open":132.91,"volume":3390000},{"timestamp":1469021400,"date":"2016-07-20","index":10543,"close":134.72,"high":135.18,"low":134.04,"open":134.55,"volume":2669400},{"timestamp":1469107800,"date":"2016-07-21","index":10544,"close":133.53,"high":134.98,"low":133.03,"open":134.76,"volume":2814100},{"timestamp":1469194200,"date":"2016-07-22","index":10545,"close":133.47,"high":133.49,"low":130.57,"open":131.75,"volume":4844900},{"timestamp":1469453400,"date":"2016-07-25","index":10546,"close":132.94,"high":133.3,"low":132.38,"open":133.18,"volume":3078600},{"timestamp":1469539800,"date":"2016-07-26","index":10547,"close":134.85,"high":134.97,"low":132.51,"open":132.9,"volume":4667300}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":10548,"close":135.96,"high":139.45,"low":135.71,"open":136.14,"volume":5661700},{"timestamp":1469712600,"date":"2016-07-28","index":10549,"close":133.01,"high":135.86,"low":132.55,"open":135.4,"volume":5142400},{"timestamp":1469799000,"date":"2016-07-29","index":10550,"close":133.66,"high":133.8,"low":132.3,"open":133.05,"volume":3559100},{"timestamp":1470058200,"date":"2016-08-01","index":10551,"close":133.21,"high":134.23,"low":132.7,"open":133.21,"volume":3067300},{"timestamp":1470144600,"date":"2016-08-02","index":10552,"close":131.6,"high":133.4,"low":131.35,"open":132.95,"volume":3156800},{"timestamp":1470231000,"date":"2016-08-03","index":10553,"close":131.87,"high":132.45,"low":131.62,"open":131.77,"volume":2359300},{"timestamp":1470317400,"date":"2016-08-04","index":10554,"close":131.21,"high":132.55,"low":130.96,"open":132,"volume":3008500},{"timestamp":1470403800,"date":"2016-08-05","index":10555,"close":131.73,"high":132.44,"low":131.01,"open":132.21,"volume":3119500},{"timestamp":1470663000,"date":"2016-08-08","index":10556,"close":132.19,"high":132.95,"low":131.75,"open":132.14,"volume":2443800},{"timestamp":1470749400,"date":"2016-08-09","index":10557,"close":132.62,"high":132.99,"low":132.23,"open":132.73,"volume":3013900},{"timestamp":1470835800,"date":"2016-08-10","index":10558,"close":132.28,"high":133.53,"low":131.71,"open":132.1,"volume":2642200}]},{"date":"2016-04-27","estimated":1.82,"reported":1.74,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":10474,"close":129.47,"high":130.38,"low":126.68,"open":127.62,"volume":4239200},{"timestamp":1460554200,"date":"2016-04-13","index":10475,"close":131.14,"high":131.5,"low":129.81,"open":130.49,"volume":3514800},{"timestamp":1460640600,"date":"2016-04-14","index":10476,"close":130.85,"high":131.95,"low":130.53,"open":131.5,"volume":4527600},{"timestamp":1460727000,"date":"2016-04-15","index":10477,"close":131.13,"high":131.6,"low":130.68,"open":130.95,"volume":5008700},{"timestamp":1460986200,"date":"2016-04-18","index":10478,"close":131.97,"high":132.25,"low":130.32,"open":131.13,"volume":3056000},{"timestamp":1461072600,"date":"2016-04-19","index":10479,"close":132.68,"high":133.85,"low":132.21,"open":132.57,"volume":2931000},{"timestamp":1461159000,"date":"2016-04-20","index":10480,"close":130.57,"high":131.36,"low":128.49,"open":128.55,"volume":6799000},{"timestamp":1461245400,"date":"2016-04-21","index":10481,"close":130.74,"high":132.64,"low":130.3,"open":130.98,"volume":4799600},{"timestamp":1461331800,"date":"2016-04-22","index":10482,"close":131.05,"high":131.83,"low":130.5,"open":131.09,"volume":3858100},{"timestamp":1461591000,"date":"2016-04-25","index":10483,"close":130.75,"high":131,"low":129.31,"open":130.45,"volume":4600100},{"timestamp":1461677400,"date":"2016-04-26","index":10484,"close":133.24,"high":133.27,"low":131.06,"open":131.25,"volume":6103400}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":10485,"close":137.08,"high":137.89,"low":131.95,"open":133.2,"volume":6930800},{"timestamp":1461850200,"date":"2016-04-28","index":10486,"close":134.8,"high":137.72,"low":134.5,"open":136.29,"volume":4938800},{"timestamp":1461936600,"date":"2016-04-29","index":10487,"close":134.8,"high":135.23,"low":132.81,"open":134.42,"volume":3716700},{"timestamp":1462195800,"date":"2016-05-02","index":10488,"close":134.01,"high":135,"low":133.23,"open":134.38,"volume":3703800},{"timestamp":1462282200,"date":"2016-05-03","index":10489,"close":132.49,"high":133.31,"low":131.46,"open":132.7,"volume":4028700},{"timestamp":1462368600,"date":"2016-05-04","index":10490,"close":130.89,"high":132.31,"low":130.53,"open":131.59,"volume":3340500},{"timestamp":1462455000,"date":"2016-05-05","index":10491,"close":132.08,"high":132.64,"low":131.12,"open":131.73,"volume":4199200},{"timestamp":1462541400,"date":"2016-05-06","index":10492,"close":133.26,"high":133.63,"low":131.76,"open":132.11,"volume":2466000},{"timestamp":1462800600,"date":"2016-05-09","index":10493,"close":132.1,"high":133.81,"low":131.82,"open":132.8,"volume":3431100},{"timestamp":1462887000,"date":"2016-05-10","index":10494,"close":134.72,"high":135.24,"low":132.79,"open":133.18,"volume":3382700},{"timestamp":1462973400,"date":"2016-05-11","index":10495,"close":133,"high":134.99,"low":132.94,"open":133.81,"volume":3284100}]},{"date":"2016-01-27","estimated":1.28,"reported":1.6,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":10411,"close":130.21,"high":131,"low":128.92,"open":130.85,"volume":5551500},{"timestamp":1452609000,"date":"2016-01-12","index":10412,"close":131.92,"high":132.17,"low":129.64,"open":131.58,"volume":4171500},{"timestamp":1452695400,"date":"2016-01-13","index":10413,"close":128.12,"high":132.88,"low":127.75,"open":132.7,"volume":5073100},{"timestamp":1452781800,"date":"2016-01-14","index":10414,"close":129.2,"high":130.07,"low":125.81,"open":129.59,"volume":6517800},{"timestamp":1452868200,"date":"2016-01-15","index":10415,"close":125.63,"high":127.14,"low":124.51,"open":125.8,"volume":6678400},{"timestamp":1453213800,"date":"2016-01-19","index":10416,"close":126.06,"high":127.22,"low":125.11,"open":127.06,"volume":5478900},{"timestamp":1453300200,"date":"2016-01-20","index":10417,"close":122.14,"high":124.94,"low":119.82,"open":124,"volume":7636600},{"timestamp":1453386600,"date":"2016-01-21","index":10418,"close":123.4,"high":125.98,"low":121.54,"open":122.77,"volume":5546200},{"timestamp":1453473000,"date":"2016-01-22","index":10419,"close":124.61,"high":125.68,"low":123.32,"open":124.42,"volume":5259900},{"timestamp":1453732200,"date":"2016-01-25","index":10420,"close":124.01,"high":125.24,"low":123.4,"open":124.6,"volume":4551600},{"timestamp":1453818600,"date":"2016-01-26","index":10421,"close":128.01,"high":128.15,"low":124.5,"open":124.98,"volume":5432600}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":10422,"close":116.58,"high":120.11,"low":115.02,"open":119.9,"volume":27945900},{"timestamp":1453991400,"date":"2016-01-28","index":10423,"close":118.01,"high":118.03,"low":115.06,"open":117.1,"volume":10708400},{"timestamp":1454077800,"date":"2016-01-29","index":10424,"close":120.13,"high":120.18,"low":118.02,"open":118.14,"volume":9195700},{"timestamp":1454337000,"date":"2016-02-01","index":10425,"close":121.56,"high":122.29,"low":118.65,"open":119.64,"volume":6812800},{"timestamp":1454423400,"date":"2016-02-02","index":10426,"close":117.52,"high":120.28,"low":117.37,"open":119.69,"volume":8646700},{"timestamp":1454509800,"date":"2016-02-03","index":10427,"close":121.87,"high":122.13,"low":117.15,"open":118.8,"volume":7361900},{"timestamp":1454596200,"date":"2016-02-04","index":10428,"close":123.61,"high":124.91,"low":121.12,"open":121.12,"volume":5837000},{"timestamp":1454682600,"date":"2016-02-05","index":10429,"close":122.56,"high":124.17,"low":121.03,"open":123.63,"volume":6186700},{"timestamp":1454941800,"date":"2016-02-08","index":10430,"close":119.47,"high":121.33,"low":117.25,"open":120.67,"volume":6453600},{"timestamp":1455028200,"date":"2016-02-09","index":10431,"close":118.88,"high":119.98,"low":117.43,"open":117.98,"volume":4137600},{"timestamp":1455114600,"date":"2016-02-10","index":10432,"close":116.36,"high":119.46,"low":116.27,"open":118.16,"volume":4888600}]},{"date":"2015-10-21","estimated":2.22,"reported":2.52,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":10345,"close":134.63,"high":135.54,"low":133.67,"open":134.1,"volume":3059600},{"timestamp":1444224600,"date":"2015-10-07","index":10346,"close":137.02,"high":137.73,"low":135.26,"open":135.69,"volume":3263800},{"timestamp":1444311000,"date":"2015-10-08","index":10347,"close":139.04,"high":139.35,"low":136.07,"open":136.66,"volume":2835700},{"timestamp":1444397400,"date":"2015-10-09","index":10348,"close":139.7,"high":140.24,"low":138.36,"open":139.04,"volume":3065700},{"timestamp":1444656600,"date":"2015-10-12","index":10349,"close":140.68,"high":141.07,"low":139.32,"open":139.93,"volume":1942200},{"timestamp":1444743000,"date":"2015-10-13","index":10350,"close":140.29,"high":140.5,"low":139.43,"open":139.44,"volume":2339700},{"timestamp":1444829400,"date":"2015-10-14","index":10351,"close":134.22,"high":140.89,"low":133.58,"open":139.75,"volume":8752300},{"timestamp":1444915800,"date":"2015-10-15","index":10352,"close":137.39,"high":137.67,"low":135,"open":135.16,"volume":6368300},{"timestamp":1445002200,"date":"2015-10-16","index":10353,"close":137.6,"high":138.73,"low":136.52,"open":137.43,"volume":3173700},{"timestamp":1445261400,"date":"2015-10-19","index":10354,"close":138.42,"high":138.61,"low":136.39,"open":137.6,"volume":4022000},{"timestamp":1445347800,"date":"2015-10-20","index":10355,"close":138.88,"high":139.93,"low":137.58,"open":137.94,"volume":4202600}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":10356,"close":141.19,"high":142.15,"low":136.61,"open":141.7,"volume":8927200},{"timestamp":1445520600,"date":"2015-10-22","index":10357,"close":146.31,"high":147.36,"low":141.93,"open":142,"volume":6976300},{"timestamp":1445607000,"date":"2015-10-23","index":10358,"close":146.7,"high":147.75,"low":144.91,"open":147.37,"volume":4691200},{"timestamp":1445866200,"date":"2015-10-26","index":10359,"close":146.7,"high":147.23,"low":145.55,"open":146.21,"volume":3143400},{"timestamp":1445952600,"date":"2015-10-27","index":10360,"close":148.46,"high":148.99,"low":146.01,"open":146.22,"volume":3411300},{"timestamp":1446039000,"date":"2015-10-28","index":10361,"close":147.88,"high":148.81,"low":145.14,"open":147.99,"volume":4408300},{"timestamp":1446125400,"date":"2015-10-29","index":10362,"close":147.18,"high":147.87,"low":145.83,"open":147.54,"volume":3072100},{"timestamp":1446211800,"date":"2015-10-30","index":10363,"close":148.07,"high":149.6,"low":147.09,"open":147.4,"volume":3938000},{"timestamp":1446474600,"date":"2015-11-02","index":10364,"close":148.4,"high":149.47,"low":147.56,"open":148.38,"volume":2516700},{"timestamp":1446561000,"date":"2015-11-03","index":10365,"close":148.09,"high":148.46,"low":147.14,"open":148.03,"volume":2470000},{"timestamp":1446647400,"date":"2015-11-04","index":10366,"close":148.19,"high":148.76,"low":147.18,"open":147.26,"volume":2771500}]},{"date":"2015-07-22","estimated":1.37,"reported":1.62,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":10281,"close":143.15,"high":143.44,"low":140.14,"open":140.8,"volume":3712000},{"timestamp":1436362200,"date":"2015-07-08","index":10282,"close":141.92,"high":143.15,"low":141.52,"open":142.5,"volume":3386500},{"timestamp":1436448600,"date":"2015-07-09","index":10283,"close":142.8,"high":144.2,"low":142.73,"open":143.89,"volume":2486800},{"timestamp":1436535000,"date":"2015-07-10","index":10284,"close":144.48,"high":145.19,"low":143.87,"open":144.14,"volume":2192100},{"timestamp":1436794200,"date":"2015-07-13","index":10285,"close":146.62,"high":146.75,"low":145.6,"open":145.96,"volume":2194200},{"timestamp":1436880600,"date":"2015-07-14","index":10286,"close":147.75,"high":148.3,"low":146.45,"open":146.76,"volume":3388800},{"timestamp":1436967000,"date":"2015-07-15","index":10287,"close":146.89,"high":147.75,"low":146.48,"open":147.75,"volume":2653900},{"timestamp":1437053400,"date":"2015-07-16","index":10288,"close":148.49,"high":148.8,"low":147.77,"open":147.79,"volume":2509600},{"timestamp":1437139800,"date":"2015-07-17","index":10289,"close":146.84,"high":147.44,"low":146.02,"open":147.25,"volume":3127100},{"timestamp":1437399000,"date":"2015-07-20","index":10290,"close":146.72,"high":147.2,"low":145.91,"open":147.11,"volume":3016100},{"timestamp":1437485400,"date":"2015-07-21","index":10291,"close":145,"high":146.59,"low":144.22,"open":146.59,"volume":4452600}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":10292,"close":146.47,"high":149.18,"low":145.11,"open":148.9,"volume":6238400},{"timestamp":1437658200,"date":"2015-07-23","index":10293,"close":146.11,"high":147.95,"low":145.79,"open":147,"volume":4116000},{"timestamp":1437744600,"date":"2015-07-24","index":10294,"close":144.06,"high":146.47,"low":143.98,"open":145.81,"volume":2455000},{"timestamp":1438003800,"date":"2015-07-27","index":10295,"close":141.03,"high":143.35,"low":140.8,"open":143.22,"volume":3532100},{"timestamp":1438090200,"date":"2015-07-28","index":10296,"close":141.81,"high":142.17,"low":139.51,"open":141.61,"volume":4138200},{"timestamp":1438176600,"date":"2015-07-29","index":10297,"close":144.14,"high":144.61,"low":142.37,"open":142.48,"volume":3260400},{"timestamp":1438263000,"date":"2015-07-30","index":10298,"close":143.01,"high":143.92,"low":142.21,"open":143.35,"volume":2644000},{"timestamp":1438349400,"date":"2015-07-31","index":10299,"close":144.17,"high":144.92,"low":143.29,"open":143.76,"volume":3163500},{"timestamp":1438608600,"date":"2015-08-03","index":10300,"close":143.69,"high":144.75,"low":142.59,"open":144.44,"volume":3088000},{"timestamp":1438695000,"date":"2015-08-04","index":10301,"close":143.54,"high":144.87,"low":143.04,"open":143.55,"volume":1973000},{"timestamp":1438781400,"date":"2015-08-05","index":10302,"close":144.95,"high":145.6,"low":143.77,"open":143.9,"volume":2926100}]},{"date":"2015-04-22","estimated":1.81,"reported":1.97,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":10218,"close":152.32,"high":153.5,"low":151.14,"open":151.27,"volume":4299500},{"timestamp":1428499800,"date":"2015-04-08","index":10219,"close":153.36,"high":153.5,"low":152.19,"open":152.19,"volume":2763400},{"timestamp":1428586200,"date":"2015-04-09","index":10220,"close":153.42,"high":153.67,"low":151.63,"open":152.62,"volume":3966800},{"timestamp":1428672600,"date":"2015-04-10","index":10221,"close":154.38,"high":154.96,"low":153.25,"open":153.55,"volume":3183000},{"timestamp":1428931800,"date":"2015-04-13","index":10222,"close":153.24,"high":155.5,"low":152.96,"open":153.79,"volume":3034000},{"timestamp":1429018200,"date":"2015-04-14","index":10223,"close":153.21,"high":153.54,"low":151.59,"open":152.93,"volume":2845800},{"timestamp":1429104600,"date":"2015-04-15","index":10224,"close":152.43,"high":154.37,"low":152.21,"open":154.37,"volume":3687400},{"timestamp":1429191000,"date":"2015-04-16","index":10225,"close":151.97,"high":152.53,"low":151.05,"open":151.66,"volume":2559900},{"timestamp":1429277400,"date":"2015-04-17","index":10226,"close":149.6,"high":151.43,"low":149.44,"open":150.88,"volume":4671600},{"timestamp":1429536600,"date":"2015-04-20","index":10227,"close":152.67,"high":153.55,"low":151.01,"open":151.06,"volume":3169100},{"timestamp":1429623000,"date":"2015-04-21","index":10228,"close":153.33,"high":154.09,"low":152,"open":153.51,"volume":3772900}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":10229,"close":151.19,"high":153,"low":148.85,"open":152.36,"volume":8468900},{"timestamp":1429795800,"date":"2015-04-23","index":10230,"close":149.87,"high":150.83,"low":149.73,"open":150.83,"volume":4080800},{"timestamp":1429882200,"date":"2015-04-24","index":10231,"close":148.4,"high":149.86,"low":148.02,"open":149.54,"volume":4889200},{"timestamp":1430141400,"date":"2015-04-27","index":10232,"close":147.8,"high":149,"low":147.71,"open":148.59,"volume":4603500},{"timestamp":1430227800,"date":"2015-04-28","index":10233,"close":147.51,"high":148.37,"low":146.01,"open":147.9,"volume":4352900},{"timestamp":1430314200,"date":"2015-04-29","index":10234,"close":146.15,"high":147.46,"low":145.9,"open":147.07,"volume":4761700},{"timestamp":1430400600,"date":"2015-04-30","index":10235,"close":143.34,"high":145.94,"low":142.75,"open":145.25,"volume":4925300},{"timestamp":1430487000,"date":"2015-05-01","index":10236,"close":144.67,"high":145.07,"low":143.84,"open":144.41,"volume":3556800},{"timestamp":1430746200,"date":"2015-05-04","index":10237,"close":144.02,"high":144.79,"low":143.18,"open":143.85,"volume":8977500},{"timestamp":1430832600,"date":"2015-05-05","index":10238,"close":142.91,"high":144.7,"low":142.27,"open":143.76,"volume":3670400},{"timestamp":1430919000,"date":"2015-05-06","index":10239,"close":141.04,"high":143.15,"low":140.43,"open":143.01,"volume":5313500}]},{"date":"2015-01-28","estimated":2.11,"reported":2.31,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":10160,"close":130.87,"high":132.26,"low":129.95,"open":132.24,"volume":3552700},{"timestamp":1421159400,"date":"2015-01-13","index":10161,"close":131.17,"high":133.91,"low":130.17,"open":132,"volume":3441700},{"timestamp":1421245800,"date":"2015-01-14","index":10162,"close":130.38,"high":131.29,"low":128.95,"open":129.03,"volume":3559500},{"timestamp":1421332200,"date":"2015-01-15","index":10163,"close":130.14,"high":131.83,"low":129.7,"open":130.25,"volume":3902000},{"timestamp":1421418600,"date":"2015-01-16","index":10164,"close":130.78,"high":131.02,"low":129.11,"open":129.75,"volume":4425600},{"timestamp":1421764200,"date":"2015-01-20","index":10165,"close":131.22,"high":132,"low":129.45,"open":131.45,"volume":3143700},{"timestamp":1421850600,"date":"2015-01-21","index":10166,"close":132.41,"high":132.87,"low":130.57,"open":130.87,"volume":2898000},{"timestamp":1421937000,"date":"2015-01-22","index":10167,"close":135.64,"high":136.21,"low":133.05,"open":133.38,"volume":4971300},{"timestamp":1422023400,"date":"2015-01-23","index":10168,"close":134.62,"high":135.78,"low":134.6,"open":135.57,"volume":3828300},{"timestamp":1422282600,"date":"2015-01-26","index":10169,"close":134.07,"high":135.25,"low":133.53,"open":135,"volume":3900500},{"timestamp":1422369000,"date":"2015-01-27","index":10170,"close":132.48,"high":132.99,"low":130.74,"open":132.4,"volume":5243900}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":10171,"close":139.64,"high":141.89,"low":135.92,"open":136.3,"volume":14355100},{"timestamp":1422541800,"date":"2015-01-29","index":10172,"close":147.78,"high":148.25,"low":139.63,"open":139.69,"volume":15161700},{"timestamp":1422628200,"date":"2015-01-30","index":10173,"close":145.37,"high":146.85,"low":144.37,"open":146.22,"volume":11271100},{"timestamp":1422887400,"date":"2015-02-02","index":10174,"close":146.26,"high":146.59,"low":143.05,"open":143.72,"volume":6790900},{"timestamp":1422973800,"date":"2015-02-03","index":10175,"close":147.34,"high":148,"low":146.18,"open":146.37,"volume":5978200},{"timestamp":1423060200,"date":"2015-02-04","index":10176,"close":147.22,"high":148.39,"low":145.93,"open":145.97,"volume":4766200},{"timestamp":1423146600,"date":"2015-02-05","index":10177,"close":148.6,"high":148.87,"low":146.46,"open":147.26,"volume":4252600},{"timestamp":1423233000,"date":"2015-02-06","index":10178,"close":148,"high":148.89,"low":147.7,"open":148.62,"volume":4398800},{"timestamp":1423492200,"date":"2015-02-09","index":10179,"close":147.58,"high":148.16,"low":145.63,"open":146.16,"volume":4202900},{"timestamp":1423578600,"date":"2015-02-10","index":10180,"close":148.04,"high":148.71,"low":147.5,"open":148.2,"volume":4034900},{"timestamp":1423665000,"date":"2015-02-11","index":10181,"close":147.92,"high":148.38,"low":147.09,"open":147.51,"volume":3272700}]},{"date":"2014-10-22","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1412688600,"date":"2014-10-07","index":10094,"close":123.32,"high":125.52,"low":123.29,"open":125.52,"volume":3554900},{"timestamp":1412775000,"date":"2014-10-08","index":10095,"close":124.98,"high":125.09,"low":122.15,"open":123.47,"volume":3610300},{"timestamp":1412861400,"date":"2014-10-09","index":10096,"close":122.76,"high":124.75,"low":122.31,"open":124.72,"volume":4874700},{"timestamp":1412947800,"date":"2014-10-10","index":10097,"close":121.5,"high":123.36,"low":121.5,"open":122.87,"volume":4214200},{"timestamp":1413207000,"date":"2014-10-13","index":10098,"close":120.45,"high":123.19,"low":120.26,"open":122.05,"volume":3878600},{"timestamp":1413293400,"date":"2014-10-14","index":10099,"close":122.29,"high":123.37,"low":120.72,"open":121.84,"volume":3768200},{"timestamp":1413379800,"date":"2014-10-15","index":10100,"close":120.19,"high":121.12,"low":116.32,"open":121.06,"volume":7819000},{"timestamp":1413466200,"date":"2014-10-16","index":10101,"close":120.29,"high":121.3,"low":118.39,"open":118.91,"volume":4492500},{"timestamp":1413552600,"date":"2014-10-17","index":10102,"close":123.24,"high":123.87,"low":121.78,"open":122.05,"volume":4872400},{"timestamp":1413811800,"date":"2014-10-20","index":10103,"close":124.31,"high":124.72,"low":123,"open":123.39,"volume":3676300},{"timestamp":1413898200,"date":"2014-10-21","index":10104,"close":127.12,"high":127.24,"low":124.93,"open":125.21,"volume":5204500}],"post":[{"timestamp":1413984600,"date":"2014-10-22","index":10105,"close":121.45,"high":128,"low":121.34,"open":127.99,"volume":13844400},{"timestamp":1414071000,"date":"2014-10-23","index":10106,"close":122.03,"high":122.88,"low":121.06,"open":121.27,"volume":7799700},{"timestamp":1414157400,"date":"2014-10-24","index":10107,"close":122.24,"high":122.84,"low":121.26,"open":122.2,"volume":4013300},{"timestamp":1414416600,"date":"2014-10-27","index":10108,"close":122.12,"high":122.23,"low":121.26,"open":122.13,"volume":2940300},{"timestamp":1414503000,"date":"2014-10-28","index":10109,"close":123.61,"high":123.79,"low":121.96,"open":122.5,"volume":4159000},{"timestamp":1414589400,"date":"2014-10-29","index":10110,"close":123.08,"high":124.48,"low":122.56,"open":124.48,"volume":3241700},{"timestamp":1414675800,"date":"2014-10-30","index":10111,"close":123.82,"high":124.12,"low":122.01,"open":122.52,"volume":2569900},{"timestamp":1414762200,"date":"2014-10-31","index":10112,"close":124.91,"high":125.89,"low":124.73,"open":125.03,"volume":4665300},{"timestamp":1415025000,"date":"2014-11-03","index":10113,"close":126.03,"high":126.25,"low":124.89,"open":125.35,"volume":3902700},{"timestamp":1415111400,"date":"2014-11-04","index":10114,"close":125.84,"high":126.71,"low":125.26,"open":125.94,"volume":3684600},{"timestamp":1415197800,"date":"2014-11-05","index":10115,"close":124.22,"high":126.25,"low":124.2,"open":126.01,"volume":3334000}]},{"date":"2014-07-23","estimated":2.01,"reported":2.24,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":10030,"close":126.79,"high":128.97,"low":125.92,"open":128.89,"volume":5724300},{"timestamp":1404912600,"date":"2014-07-09","index":10031,"close":126.79,"high":128.32,"low":125.91,"open":128.31,"volume":8023900},{"timestamp":1404999000,"date":"2014-07-10","index":10032,"close":126.79,"high":127.63,"low":125.12,"open":125.54,"volume":3936900},{"timestamp":1405085400,"date":"2014-07-11","index":10033,"close":128.09,"high":128.24,"low":126.36,"open":127.18,"volume":3193100},{"timestamp":1405344600,"date":"2014-07-14","index":10034,"close":129.52,"high":130.58,"low":128.76,"open":128.91,"volume":5267500},{"timestamp":1405431000,"date":"2014-07-15","index":10035,"close":129.1,"high":130.31,"low":128.34,"open":130.31,"volume":4916100},{"timestamp":1405517400,"date":"2014-07-16","index":10036,"close":127.42,"high":129.56,"low":127.14,"open":129.56,"volume":5260800},{"timestamp":1405603800,"date":"2014-07-17","index":10037,"close":125.88,"high":128.18,"low":125.79,"open":127.21,"volume":5292900},{"timestamp":1405690200,"date":"2014-07-18","index":10038,"close":127.64,"high":127.82,"low":126.25,"open":126.38,"volume":3103300},{"timestamp":1405949400,"date":"2014-07-21","index":10039,"close":128.3,"high":128.42,"low":126.77,"open":127.3,"volume":2738700},{"timestamp":1406035800,"date":"2014-07-22","index":10040,"close":129.74,"high":130.01,"low":128.58,"open":128.99,"volume":5102200}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":10041,"close":126.71,"high":128.4,"low":126.02,"open":127.79,"volume":12326300},{"timestamp":1406208600,"date":"2014-07-24","index":10042,"close":124.4,"high":126.05,"low":124,"open":125.92,"volume":10307200},{"timestamp":1406295000,"date":"2014-07-25","index":10043,"close":123.2,"high":124.53,"low":122.41,"open":124.48,"volume":6121400},{"timestamp":1406554200,"date":"2014-07-28","index":10044,"close":123.06,"high":124.56,"low":122.16,"open":123.44,"volume":4982400},{"timestamp":1406640600,"date":"2014-07-29","index":10045,"close":122.32,"high":123.63,"low":122.2,"open":123.31,"volume":4101900},{"timestamp":1406727000,"date":"2014-07-30","index":10046,"close":122.29,"high":123.8,"low":121.76,"open":123.2,"volume":4042900},{"timestamp":1406813400,"date":"2014-07-31","index":10047,"close":120.48,"high":122.05,"low":120.41,"open":121.47,"volume":5588800},{"timestamp":1406899800,"date":"2014-08-01","index":10048,"close":120.38,"high":121.71,"low":119.64,"open":120.45,"volume":5852700},{"timestamp":1407159000,"date":"2014-08-04","index":10049,"close":119.93,"high":121.19,"low":119.77,"open":120.8,"volume":4671100},{"timestamp":1407245400,"date":"2014-08-05","index":10050,"close":121.27,"high":121.98,"low":119.66,"open":119.67,"volume":6097900},{"timestamp":1407331800,"date":"2014-08-06","index":10051,"close":118.34,"high":119.36,"low":117.87,"open":119.32,"volume":6239700}]},{"date":"2014-04-23","estimated":1.56,"reported":1.76,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":9967,"close":125.59,"high":128.18,"low":124.95,"open":127.19,"volume":3753600},{"timestamp":1396963800,"date":"2014-04-08","index":9968,"close":124.15,"high":125.73,"low":124.06,"open":125.28,"volume":4122200},{"timestamp":1397050200,"date":"2014-04-09","index":9969,"close":126.88,"high":127.02,"low":124.05,"open":124.99,"volume":3689900},{"timestamp":1397136600,"date":"2014-04-10","index":9970,"close":123.64,"high":126.86,"low":123.64,"open":126.82,"volume":3956900},{"timestamp":1397223000,"date":"2014-04-11","index":9971,"close":122.07,"high":123.45,"low":121.92,"open":123.05,"volume":3854600},{"timestamp":1397482200,"date":"2014-04-14","index":9972,"close":123.25,"high":123.77,"low":122.18,"open":123.08,"volume":3086300},{"timestamp":1397568600,"date":"2014-04-15","index":9973,"close":124.27,"high":124.55,"low":122.13,"open":123.35,"volume":2746900},{"timestamp":1397655000,"date":"2014-04-16","index":9974,"close":126.04,"high":126.04,"low":124.73,"open":125,"volume":2826100},{"timestamp":1397741400,"date":"2014-04-17","index":9975,"close":127.92,"high":128.37,"low":125.83,"open":126.44,"volume":3449400},{"timestamp":1398087000,"date":"2014-04-21","index":9976,"close":127.82,"high":128.44,"low":127.37,"open":128.05,"volume":2368500},{"timestamp":1398173400,"date":"2014-04-22","index":9977,"close":127.55,"high":129.13,"low":127.48,"open":128.25,"volume":5015600}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":9978,"close":130.63,"high":131.5,"low":129.33,"open":130.67,"volume":7121600},{"timestamp":1398346200,"date":"2014-04-24","index":9979,"close":129.86,"high":130.62,"low":128.43,"open":130.41,"volume":4177000},{"timestamp":1398432600,"date":"2014-04-25","index":9980,"close":128.66,"high":130,"low":128.37,"open":129.84,"volume":2978500},{"timestamp":1398691800,"date":"2014-04-28","index":9981,"close":127.04,"high":128.87,"low":125.8,"open":128.2,"volume":4354600},{"timestamp":1398778200,"date":"2014-04-29","index":9982,"close":128.37,"high":128.57,"low":126.53,"open":127.2,"volume":3344100},{"timestamp":1398864600,"date":"2014-04-30","index":9983,"close":129.02,"high":129.5,"low":127.8,"open":128.05,"volume":2773000},{"timestamp":1398951000,"date":"2014-05-01","index":9984,"close":128.46,"high":129.6,"low":128.27,"open":128.74,"volume":2804100},{"timestamp":1399037400,"date":"2014-05-02","index":9985,"close":129.94,"high":130.4,"low":128.61,"open":128.7,"volume":3762900},{"timestamp":1399296600,"date":"2014-05-05","index":9986,"close":131.96,"high":132.38,"low":128.95,"open":129,"volume":4026500},{"timestamp":1399383000,"date":"2014-05-06","index":9987,"close":130.83,"high":131.92,"low":130.7,"open":131.75,"volume":4032000},{"timestamp":1399469400,"date":"2014-05-07","index":9988,"close":130.35,"high":131.1,"low":129.2,"open":130.77,"volume":2900600}]},{"date":"2014-01-29","estimated":1.57,"reported":1.88,"pre":[{"timestamp":1389623400,"date":"2014-01-13","index":9909,"close":140.7,"high":142.14,"low":140.38,"open":141.55,"volume":4462400},{"timestamp":1389709800,"date":"2014-01-14","index":9910,"close":140.01,"high":141.7,"low":137.8,"open":140.85,"volume":8441600},{"timestamp":1389796200,"date":"2014-01-15","index":9911,"close":140.62,"high":141.08,"low":140.14,"open":140.3,"volume":3030800},{"timestamp":1389882600,"date":"2014-01-16","index":9912,"close":140.21,"high":141.45,"low":140.07,"open":140.33,"volume":3062900},{"timestamp":1389969000,"date":"2014-01-17","index":9913,"close":140.46,"high":141,"low":139.75,"open":140.08,"volume":3382700},{"timestamp":1390314600,"date":"2014-01-21","index":9914,"close":141.67,"high":142.46,"low":140.81,"open":141.46,"volume":3240600},{"timestamp":1390401000,"date":"2014-01-22","index":9915,"close":144.37,"high":144.57,"low":141.87,"open":142.31,"volume":4388700},{"timestamp":1390487400,"date":"2014-01-23","index":9916,"close":141.31,"high":143.89,"low":141.1,"open":143.1,"volume":4491400},{"timestamp":1390573800,"date":"2014-01-24","index":9917,"close":136.65,"high":140.47,"low":136.32,"open":140.4,"volume":5856800},{"timestamp":1390833000,"date":"2014-01-27","index":9918,"close":137.36,"high":138.46,"low":135.65,"open":136.7,"volume":5057800},{"timestamp":1390919400,"date":"2014-01-28","index":9919,"close":137.09,"high":138.09,"low":136.44,"open":137.61,"volume":4606200}],"post":[{"timestamp":1391005800,"date":"2014-01-29","index":9920,"close":129.78,"high":131.76,"low":128.07,"open":131.7,"volume":15993400},{"timestamp":1391092200,"date":"2014-01-30","index":9921,"close":126.53,"high":131.7,"low":125.2,"open":131.7,"volume":10406200},{"timestamp":1391178600,"date":"2014-01-31","index":9922,"close":125.26,"high":126.87,"low":123.08,"open":124.46,"volume":9732700},{"timestamp":1391437800,"date":"2014-02-03","index":9923,"close":123.08,"high":126.52,"low":122.75,"open":124.24,"volume":9309600},{"timestamp":1391524200,"date":"2014-02-04","index":9924,"close":122.04,"high":123.8,"low":120.53,"open":123.07,"volume":9304100},{"timestamp":1391610600,"date":"2014-02-05","index":9925,"close":121.4,"high":121.94,"low":118.77,"open":121,"volume":9689100},{"timestamp":1391697000,"date":"2014-02-06","index":9926,"close":122.67,"high":122.72,"low":121.51,"open":121.79,"volume":6738800},{"timestamp":1391783400,"date":"2014-02-07","index":9927,"close":127.02,"high":127.21,"low":123.65,"open":123.75,"volume":8906300},{"timestamp":1392042600,"date":"2014-02-10","index":9928,"close":127.16,"high":128.97,"low":126.35,"open":128.96,"volume":8173500},{"timestamp":1392129000,"date":"2014-02-11","index":9929,"close":130.16,"high":130.69,"low":127.46,"open":127.65,"volume":7874000},{"timestamp":1392215400,"date":"2014-02-12","index":9930,"close":128.13,"high":130.55,"low":128,"open":130.29,"volume":5798800}]},{"date":"2013-10-23","estimated":1.55,"reported":1.8,"pre":[{"timestamp":1381239000,"date":"2013-10-08","index":9843,"close":115.44,"high":117.32,"low":115.42,"open":116.67,"volume":4574000},{"timestamp":1381325400,"date":"2013-10-09","index":9844,"close":114.47,"high":115.4,"low":113.34,"open":115.4,"volume":4722200},{"timestamp":1381411800,"date":"2013-10-10","index":9845,"close":118.9,"high":119,"low":115.91,"open":116.1,"volume":5635400},{"timestamp":1381498200,"date":"2013-10-11","index":9846,"close":117.98,"high":119.4,"low":117.83,"open":118.6,"volume":4505500},{"timestamp":1381757400,"date":"2013-10-14","index":9847,"close":119.46,"high":119.55,"low":116.69,"open":117.42,"volume":3617800},{"timestamp":1381843800,"date":"2013-10-15","index":9848,"close":118.18,"high":119.59,"low":118.14,"open":119.42,"volume":2749700},{"timestamp":1381930200,"date":"2013-10-16","index":9849,"close":120.34,"high":120.66,"low":118.75,"open":118.78,"volume":4036900},{"timestamp":1382016600,"date":"2013-10-17","index":9850,"close":122.29,"high":122.39,"low":119.81,"open":119.81,"volume":4114200},{"timestamp":1382103000,"date":"2013-10-18","index":9851,"close":122.52,"high":122.86,"low":121.25,"open":122.5,"volume":3924200},{"timestamp":1382362200,"date":"2013-10-21","index":9852,"close":121.47,"high":122.74,"low":121.06,"open":122.69,"volume":3207900},{"timestamp":1382448600,"date":"2013-10-22","index":9853,"close":122.48,"high":123.8,"low":121.88,"open":122,"volume":4431200}],"post":[{"timestamp":1382535000,"date":"2013-10-23","index":9854,"close":129.02,"high":129.99,"low":125.9,"open":126,"volume":10766300},{"timestamp":1382621400,"date":"2013-10-24","index":9855,"close":128.98,"high":129.57,"low":127.94,"open":129.01,"volume":4976200},{"timestamp":1382707800,"date":"2013-10-25","index":9856,"close":131.19,"high":131.43,"low":128.22,"open":129.25,"volume":5467600},{"timestamp":1382967000,"date":"2013-10-28","index":9857,"close":129.88,"high":130.47,"low":128.64,"open":128.75,"volume":4655800},{"timestamp":1383053400,"date":"2013-10-29","index":9858,"close":129.66,"high":129.88,"low":128.76,"open":129.35,"volume":3608700},{"timestamp":1383139800,"date":"2013-10-30","index":9859,"close":129.68,"high":131.43,"low":129.02,"open":129.56,"volume":4122100},{"timestamp":1383226200,"date":"2013-10-31","index":9860,"close":130.5,"high":131.88,"low":129.55,"open":129.84,"volume":4931800},{"timestamp":1383312600,"date":"2013-11-01","index":9861,"close":133.03,"high":133.5,"low":130.9,"open":130.9,"volume":4582400},{"timestamp":1383575400,"date":"2013-11-04","index":9862,"close":132.79,"high":133.99,"low":132.46,"open":133.75,"volume":3915800},{"timestamp":1383661800,"date":"2013-11-05","index":9863,"close":133.57,"high":133.74,"low":130.59,"open":132.03,"volume":4069200},{"timestamp":1383748200,"date":"2013-11-06","index":9864,"close":133.09,"high":134.58,"low":132.68,"open":134.02,"volume":3747700}]},{"date":"2013-07-24","estimated":1.58,"reported":1.67,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":9779,"close":104.68,"high":105.75,"low":104.46,"open":105.27,"volume":3991800},{"timestamp":1373463000,"date":"2013-07-10","index":9780,"close":105.5,"high":105.6,"low":104.41,"open":104.5,"volume":3872700},{"timestamp":1373549400,"date":"2013-07-11","index":9781,"close":106.88,"high":107.46,"low":106.29,"open":106.43,"volume":4529800},{"timestamp":1373635800,"date":"2013-07-12","index":9782,"close":101.87,"high":108.15,"low":98.99,"open":106.86,"volume":44391800},{"timestamp":1373895000,"date":"2013-07-15","index":9783,"close":105.66,"high":105.87,"low":103.1,"open":103.83,"volume":13169900},{"timestamp":1373981400,"date":"2013-07-16","index":9784,"close":104.23,"high":105.8,"low":103.78,"open":105.69,"volume":5839100},{"timestamp":1374067800,"date":"2013-07-17","index":9785,"close":104.79,"high":105.43,"low":104.42,"open":104.45,"volume":3931800},{"timestamp":1374154200,"date":"2013-07-18","index":9786,"close":107.63,"high":107.98,"low":104.8,"open":104.96,"volume":8046400},{"timestamp":1374240600,"date":"2013-07-19","index":9787,"close":106.96,"high":107.13,"low":105.61,"open":107.13,"volume":5992000},{"timestamp":1374499800,"date":"2013-07-22","index":9788,"close":106.86,"high":107.32,"low":106.45,"open":107.27,"volume":4168800},{"timestamp":1374586200,"date":"2013-07-23","index":9789,"close":107.79,"high":107.98,"low":106.34,"open":107.18,"volume":5081600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":9790,"close":106.95,"high":109.49,"low":106.26,"open":109.24,"volume":7723500},{"timestamp":1374759000,"date":"2013-07-25","index":9791,"close":106.7,"high":107.12,"low":105.85,"open":106.36,"volume":5267100},{"timestamp":1374845400,"date":"2013-07-26","index":9792,"close":105.6,"high":106.22,"low":105.31,"open":106.22,"volume":4216100},{"timestamp":1375104600,"date":"2013-07-29","index":9793,"close":104.81,"high":105.12,"low":103.5,"open":103.52,"volume":4041800},{"timestamp":1375191000,"date":"2013-07-30","index":9794,"close":105.73,"high":106.01,"low":104.8,"open":104.94,"volume":5022700},{"timestamp":1375277400,"date":"2013-07-31","index":9795,"close":105.1,"high":106.28,"low":104.99,"open":105.92,"volume":4487800},{"timestamp":1375363800,"date":"2013-08-01","index":9796,"close":106.7,"high":107,"low":105.78,"open":105.99,"volume":4910800},{"timestamp":1375450200,"date":"2013-08-02","index":9797,"close":107.9,"high":107.95,"low":106,"open":106,"volume":4226200},{"timestamp":1375709400,"date":"2013-08-05","index":9798,"close":107.5,"high":107.8,"low":107.14,"open":107.14,"volume":3559200},{"timestamp":1375795800,"date":"2013-08-06","index":9799,"close":107.04,"high":107.71,"low":106.62,"open":107.35,"volume":5199900},{"timestamp":1375882200,"date":"2013-08-07","index":9800,"close":106.42,"high":106.68,"low":105.53,"open":106.21,"volume":3158600}]},{"date":"2013-04-24","estimated":1.48,"reported":1.73,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":9716,"close":87.21,"high":87.49,"low":86.19,"open":87.12,"volume":6058400},{"timestamp":1365600600,"date":"2013-04-10","index":9717,"close":87.82,"high":88.56,"low":87.06,"open":87.34,"volume":4635200},{"timestamp":1365687000,"date":"2013-04-11","index":9718,"close":88.53,"high":89.46,"low":87.84,"open":87.96,"volume":5394200},{"timestamp":1365773400,"date":"2013-04-12","index":9719,"close":88.89,"high":88.93,"low":88,"open":88.29,"volume":2588300},{"timestamp":1366032600,"date":"2013-04-15","index":9720,"close":86.77,"high":88.77,"low":86.77,"open":88.44,"volume":4324000},{"timestamp":1366119000,"date":"2013-04-16","index":9721,"close":86.89,"high":88.35,"low":86.43,"open":87.45,"volume":5233900},{"timestamp":1366205400,"date":"2013-04-17","index":9722,"close":86.69,"high":87,"low":85.78,"open":86.47,"volume":3781100},{"timestamp":1366291800,"date":"2013-04-18","index":9723,"close":86.12,"high":87.16,"low":85.75,"open":87.06,"volume":2792800},{"timestamp":1366378200,"date":"2013-04-19","index":9724,"close":87.96,"high":88.08,"low":86.57,"open":87.57,"volume":6322200},{"timestamp":1366637400,"date":"2013-04-22","index":9725,"close":86.94,"high":88.08,"low":86.44,"open":88.08,"volume":4248700},{"timestamp":1366723800,"date":"2013-04-23","index":9726,"close":88.18,"high":88.51,"low":87.2,"open":87.35,"volume":3130700}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":9727,"close":90.83,"high":92.65,"low":90.42,"open":91.95,"volume":9231700},{"timestamp":1366896600,"date":"2013-04-25","index":9728,"close":91.67,"high":92.62,"low":90.07,"open":91.35,"volume":5766100},{"timestamp":1366983000,"date":"2013-04-26","index":9729,"close":92.85,"high":93.38,"low":91.67,"open":91.89,"volume":5910600},{"timestamp":1367242200,"date":"2013-04-29","index":9730,"close":91.9,"high":92.41,"low":91.19,"open":91.4,"volume":6265900},{"timestamp":1367328600,"date":"2013-04-30","index":9731,"close":91.41,"high":91.99,"low":90.82,"open":91.35,"volume":4714300},{"timestamp":1367415000,"date":"2013-05-01","index":9732,"close":91.18,"high":91.75,"low":90.72,"open":91.08,"volume":4567300},{"timestamp":1367501400,"date":"2013-05-02","index":9733,"close":92.21,"high":92.82,"low":91.2,"open":91.24,"volume":4514800},{"timestamp":1367587800,"date":"2013-05-03","index":9734,"close":93.74,"high":93.95,"low":92.67,"open":92.85,"volume":4700100},{"timestamp":1367847000,"date":"2013-05-06","index":9735,"close":94.19,"high":94.79,"low":93.36,"open":93.44,"volume":5504800},{"timestamp":1367933400,"date":"2013-05-07","index":9736,"close":94.79,"high":95.04,"low":94.06,"open":94.31,"volume":3858400},{"timestamp":1368019800,"date":"2013-05-08","index":9737,"close":94.04,"high":94.44,"low":93.77,"open":94.31,"volume":3204300}]},{"date":"2013-01-30","estimated":1.19,"reported":1.28,"pre":[{"timestamp":1358173800,"date":"2013-01-14","index":9658,"close":76.55,"high":76.59,"low":74.9,"open":75.23,"volume":6221100},{"timestamp":1358260200,"date":"2013-01-15","index":9659,"close":76.94,"high":76.98,"low":76.18,"open":76.21,"volume":3900600},{"timestamp":1358346600,"date":"2013-01-16","index":9660,"close":74.34,"high":74.64,"low":73.56,"open":73.85,"volume":18212000},{"timestamp":1358433000,"date":"2013-01-17","index":9661,"close":75.26,"high":75.63,"low":72.68,"open":72.78,"volume":21849200},{"timestamp":1358519400,"date":"2013-01-18","index":9662,"close":75.04,"high":75.16,"low":74.29,"open":75.16,"volume":10829000},{"timestamp":1358865000,"date":"2013-01-22","index":9663,"close":74.16,"high":74.27,"low":73.77,"open":74.12,"volume":9161900},{"timestamp":1358951400,"date":"2013-01-23","index":9664,"close":74.29,"high":74.59,"low":73.45,"open":73.99,"volume":7784900},{"timestamp":1359037800,"date":"2013-01-24","index":9665,"close":75.32,"high":75.54,"low":74.41,"open":74.41,"volume":7292200},{"timestamp":1359124200,"date":"2013-01-25","index":9666,"close":75.03,"high":75.42,"low":74.79,"open":75.29,"volume":6163200},{"timestamp":1359383400,"date":"2013-01-28","index":9667,"close":74,"high":74.65,"low":73.89,"open":73.9,"volume":7759000},{"timestamp":1359469800,"date":"2013-01-29","index":9668,"close":73.65,"high":74.24,"low":73,"open":74.24,"volume":9296800}],"post":[{"timestamp":1359556200,"date":"2013-01-30","index":9669,"close":74.59,"high":74.75,"low":73.73,"open":74.42,"volume":10048600},{"timestamp":1359642600,"date":"2013-01-31","index":9670,"close":73.87,"high":74.62,"low":73.76,"open":74.5,"volume":7639000},{"timestamp":1359729000,"date":"2013-02-01","index":9671,"close":74.87,"high":75.07,"low":74.23,"open":74.49,"volume":6749300},{"timestamp":1359988200,"date":"2013-02-04","index":9672,"close":75.21,"high":75.53,"low":74.25,"open":74.29,"volume":5799800},{"timestamp":1360074600,"date":"2013-02-05","index":9673,"close":75.89,"high":76.98,"low":75.61,"open":75.69,"volume":6831200},{"timestamp":1360161000,"date":"2013-02-06","index":9674,"close":76.29,"high":76.3,"low":75.4,"open":75.47,"volume":4716600},{"timestamp":1360247400,"date":"2013-02-07","index":9675,"close":77.43,"high":77.54,"low":76.28,"open":76.32,"volume":7773000},{"timestamp":1360333800,"date":"2013-02-08","index":9676,"close":76.56,"high":77.39,"low":76.28,"open":77.24,"volume":5100400},{"timestamp":1360593000,"date":"2013-02-11","index":9677,"close":75.87,"high":76.44,"low":75.85,"open":76.42,"volume":3677100},{"timestamp":1360679400,"date":"2013-02-12","index":9678,"close":75.99,"high":76.25,"low":75.83,"open":76.06,"volume":3597400},{"timestamp":1360765800,"date":"2013-02-13","index":9679,"close":74.78,"high":75.83,"low":74.63,"open":75.67,"volume":4313500}]},{"date":"2012-10-24","estimated":1.13,"reported":1.35,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":9594,"close":70.64,"high":71.21,"low":70.36,"open":70.7,"volume":4116600},{"timestamp":1349875800,"date":"2012-10-10","index":9595,"close":70.34,"high":71.3,"low":70.23,"open":70.8,"volume":3642600},{"timestamp":1349962200,"date":"2012-10-11","index":9596,"close":70.83,"high":71.55,"low":70.8,"open":70.9,"volume":3183200},{"timestamp":1350048600,"date":"2012-10-12","index":9597,"close":71.85,"high":72.24,"low":71,"open":71.08,"volume":4345600},{"timestamp":1350307800,"date":"2012-10-15","index":9598,"close":72.25,"high":72.28,"low":71.68,"open":71.85,"volume":3858000},{"timestamp":1350394200,"date":"2012-10-16","index":9599,"close":73.48,"high":73.71,"low":72.5,"open":72.76,"volume":4799300},{"timestamp":1350480600,"date":"2012-10-17","index":9600,"close":73.63,"high":73.9,"low":72.63,"open":73.74,"volume":6061500},{"timestamp":1350567000,"date":"2012-10-18","index":9601,"close":74.26,"high":74.26,"low":73.24,"open":73.52,"volume":3414200},{"timestamp":1350653400,"date":"2012-10-19","index":9602,"close":74.01,"high":74.23,"low":73.59,"open":74.03,"volume":5407000},{"timestamp":1350912600,"date":"2012-10-22","index":9603,"close":73.7,"high":74.15,"low":73.25,"open":73.8,"volume":4419800},{"timestamp":1350999000,"date":"2012-10-23","index":9604,"close":72.82,"high":73.23,"low":72.61,"open":72.99,"volume":4544900}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9605,"close":72.71,"high":75,"low":72.25,"open":74.95,"volume":8346600},{"timestamp":1351171800,"date":"2012-10-25","index":9606,"close":71.54,"high":73.09,"low":70.65,"open":73.05,"volume":8191500},{"timestamp":1351258200,"date":"2012-10-26","index":9607,"close":71.11,"high":71.58,"low":70.55,"open":71.16,"volume":4389000},{"timestamp":1351690200,"date":"2012-10-31","index":9608,"close":70.44,"high":71.45,"low":70.27,"open":71.35,"volume":3778700},{"timestamp":1351776600,"date":"2012-11-01","index":9609,"close":70.79,"high":71.56,"low":70.44,"open":70.59,"volume":3992800},{"timestamp":1351863000,"date":"2012-11-02","index":9610,"close":70.05,"high":71.36,"low":69.96,"open":71,"volume":4400400},{"timestamp":1352125800,"date":"2012-11-05","index":9611,"close":70.41,"high":70.6,"low":69.85,"open":69.87,"volume":3833000},{"timestamp":1352212200,"date":"2012-11-06","index":9612,"close":72.02,"high":72.44,"low":70.47,"open":70.47,"volume":4923700},{"timestamp":1352298600,"date":"2012-11-07","index":9613,"close":70.11,"high":70.77,"low":69.3,"open":70.69,"volume":6675400},{"timestamp":1352385000,"date":"2012-11-08","index":9614,"close":70.98,"high":71.32,"low":70.09,"open":70.13,"volume":7363500},{"timestamp":1352471400,"date":"2012-11-09","index":9615,"close":73.25,"high":73.3,"low":70.6,"open":70.76,"volume":10269800}]},{"date":"2012-07-25","estimated":1.12,"reported":1.27,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":9530,"close":73.22,"high":75.05,"low":72.89,"open":74.63,"volume":4756700},{"timestamp":1342013400,"date":"2012-07-11","index":9531,"close":71.52,"high":72.76,"low":71.23,"open":72.69,"volume":6072200},{"timestamp":1342099800,"date":"2012-07-12","index":9532,"close":71.71,"high":72.02,"low":70.85,"open":71.2,"volume":5799800},{"timestamp":1342186200,"date":"2012-07-13","index":9533,"close":73.51,"high":73.56,"low":71.85,"open":71.93,"volume":3616000},{"timestamp":1342445400,"date":"2012-07-16","index":9534,"close":72.97,"high":73.19,"low":72.25,"open":73.13,"volume":3538400},{"timestamp":1342531800,"date":"2012-07-17","index":9535,"close":73.11,"high":73.51,"low":72.04,"open":73.25,"volume":2775700},{"timestamp":1342618200,"date":"2012-07-18","index":9536,"close":73.89,"high":74.44,"low":72.71,"open":72.71,"volume":3756200},{"timestamp":1342704600,"date":"2012-07-19","index":9537,"close":74.86,"high":75.11,"low":73.7,"open":73.99,"volume":4543200},{"timestamp":1342791000,"date":"2012-07-20","index":9538,"close":73.89,"high":74.8,"low":73.61,"open":74.5,"volume":3148100},{"timestamp":1343050200,"date":"2012-07-23","index":9539,"close":72.91,"high":73.08,"low":71.58,"open":72.31,"volume":3432200},{"timestamp":1343136600,"date":"2012-07-24","index":9540,"close":72.03,"high":73.17,"low":71.35,"open":72.87,"volume":3866500}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":9541,"close":74.03,"high":74.48,"low":72.7,"open":74.2,"volume":6130400},{"timestamp":1343309400,"date":"2012-07-26","index":9542,"close":74.91,"high":75.96,"low":74.27,"open":75.13,"volume":4949200},{"timestamp":1343395800,"date":"2012-07-27","index":9543,"close":75.51,"high":75.94,"low":75.08,"open":75.58,"volume":4066300},{"timestamp":1343655000,"date":"2012-07-30","index":9544,"close":74.86,"high":75.59,"low":74.43,"open":74.6,"volume":4999700},{"timestamp":1343741400,"date":"2012-07-31","index":9545,"close":73.91,"high":75.06,"low":73.88,"open":74.82,"volume":3978700},{"timestamp":1343827800,"date":"2012-08-01","index":9546,"close":72.77,"high":74.48,"low":72.64,"open":74.32,"volume":4696000},{"timestamp":1343914200,"date":"2012-08-02","index":9547,"close":71.99,"high":72.52,"low":71.15,"open":72.39,"volume":4615000},{"timestamp":1344000600,"date":"2012-08-03","index":9548,"close":72.81,"high":73.34,"low":72.68,"open":73.13,"volume":4588500},{"timestamp":1344259800,"date":"2012-08-06","index":9549,"close":72.89,"high":73.33,"low":72.71,"open":73.21,"volume":3758800},{"timestamp":1344346200,"date":"2012-08-07","index":9550,"close":74.46,"high":74.55,"low":72.93,"open":73.27,"volume":4717200},{"timestamp":1344432600,"date":"2012-08-08","index":9551,"close":74.6,"high":74.69,"low":74.01,"open":74.03,"volume":3410700}]},{"date":"2012-04-25","estimated":0.94,"reported":1.22,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":9467,"close":70.6,"high":72.31,"low":70.59,"open":72.25,"volume":5339000},{"timestamp":1334151000,"date":"2012-04-11","index":9468,"close":71.77,"high":72.51,"low":71.49,"open":71.63,"volume":5099900},{"timestamp":1334237400,"date":"2012-04-12","index":9469,"close":73.5,"high":73.83,"low":71.69,"open":71.69,"volume":3938800},{"timestamp":1334323800,"date":"2012-04-13","index":9470,"close":72.92,"high":73.38,"low":72.37,"open":73.18,"volume":3329100},{"timestamp":1334583000,"date":"2012-04-16","index":9471,"close":72.68,"high":73.19,"low":72.3,"open":72.98,"volume":4800000},{"timestamp":1334669400,"date":"2012-04-17","index":9472,"close":74.09,"high":74.36,"low":73.1,"open":73.13,"volume":3345300},{"timestamp":1334755800,"date":"2012-04-18","index":9473,"close":73.71,"high":74.24,"low":73.47,"open":73.58,"volume":2248900},{"timestamp":1334842200,"date":"2012-04-19","index":9474,"close":73.1,"high":73.96,"low":72.66,"open":73.73,"volume":3729300},{"timestamp":1334928600,"date":"2012-04-20","index":9475,"close":73.55,"high":74.03,"low":73.1,"open":73.27,"volume":4302100},{"timestamp":1335187800,"date":"2012-04-23","index":9476,"close":72.86,"high":73.13,"low":72.17,"open":72.69,"volume":5022100},{"timestamp":1335274200,"date":"2012-04-24","index":9477,"close":73.21,"high":73.74,"low":72.77,"open":73.21,"volume":3664500}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":9478,"close":77.08,"high":77.5,"low":74.9,"open":75.05,"volume":10621200},{"timestamp":1335447000,"date":"2012-04-26","index":9479,"close":76.99,"high":77.2,"low":76.55,"open":76.71,"volume":4704700},{"timestamp":1335533400,"date":"2012-04-27","index":9480,"close":77.27,"high":77.57,"low":76.9,"open":77.28,"volume":4168700},{"timestamp":1335792600,"date":"2012-04-30","index":9481,"close":76.8,"high":76.87,"low":75.68,"open":76.51,"volume":5811100},{"timestamp":1335879000,"date":"2012-05-01","index":9482,"close":77.25,"high":77.83,"low":75.85,"open":76.59,"volume":4287600},{"timestamp":1335965400,"date":"2012-05-02","index":9483,"close":77.26,"high":77.5,"low":76.34,"open":76.77,"volume":3073500},{"timestamp":1336051800,"date":"2012-05-03","index":9484,"close":76.83,"high":77.33,"low":76.52,"open":77.13,"volume":3304800},{"timestamp":1336138200,"date":"2012-05-04","index":9485,"close":75.84,"high":76.56,"low":75.5,"open":76.35,"volume":3366400},{"timestamp":1336397400,"date":"2012-05-07","index":9486,"close":75.96,"high":76.08,"low":75.37,"open":75.79,"volume":3551800},{"timestamp":1336483800,"date":"2012-05-08","index":9487,"close":75.4,"high":75.6,"low":74.55,"open":75.38,"volume":4033400},{"timestamp":1336570200,"date":"2012-05-09","index":9488,"close":74.05,"high":74.86,"low":73.32,"open":74.25,"volume":3926600}]},{"date":"2012-01-25","estimated":1.01,"reported":1.31,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":9404,"close":74.53,"high":74.87,"low":74.18,"open":74.81,"volume":4469600},{"timestamp":1326205800,"date":"2012-01-10","index":9405,"close":75,"high":75.34,"low":74.5,"open":75.13,"volume":4622400},{"timestamp":1326292200,"date":"2012-01-11","index":9406,"close":74.74,"high":74.95,"low":74.23,"open":74.78,"volume":3082700},{"timestamp":1326378600,"date":"2012-01-12","index":9407,"close":75.51,"high":75.69,"low":74.78,"open":74.81,"volume":3934500},{"timestamp":1326465000,"date":"2012-01-13","index":9408,"close":74.6,"high":75.2,"low":74.16,"open":75.04,"volume":4641100},{"timestamp":1326810600,"date":"2012-01-17","index":9409,"close":75.24,"high":76,"low":75.14,"open":75.3,"volume":3700100},{"timestamp":1326897000,"date":"2012-01-18","index":9410,"close":75.06,"high":75.45,"low":74.77,"open":74.95,"volume":4189500},{"timestamp":1326983400,"date":"2012-01-19","index":9411,"close":75.56,"high":75.92,"low":75.1,"open":75.27,"volume":5397300},{"timestamp":1327069800,"date":"2012-01-20","index":9412,"close":75.52,"high":75.9,"low":75.14,"open":75.68,"volume":4552300},{"timestamp":1327329000,"date":"2012-01-23","index":9413,"close":75.51,"high":76.37,"low":75.32,"open":75.66,"volume":4083700},{"timestamp":1327415400,"date":"2012-01-24","index":9414,"close":75.36,"high":75.62,"low":74.6,"open":75.06,"volume":4942700}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":9415,"close":75.82,"high":76.7,"low":72.85,"open":73.97,"volume":14049100},{"timestamp":1327588200,"date":"2012-01-26","index":9416,"close":75.31,"high":76.36,"low":75,"open":75.84,"volume":4187400},{"timestamp":1327674600,"date":"2012-01-27","index":9417,"close":74.55,"high":75.23,"low":74.4,"open":74.8,"volume":4754600},{"timestamp":1327933800,"date":"2012-01-30","index":9418,"close":74.16,"high":74.35,"low":73.68,"open":73.99,"volume":5043000},{"timestamp":1328020200,"date":"2012-01-31","index":9419,"close":74.18,"high":75.2,"low":73.96,"open":74.51,"volume":4777200},{"timestamp":1328106600,"date":"2012-02-01","index":9420,"close":75.37,"high":75.89,"low":74.96,"open":74.96,"volume":4296400},{"timestamp":1328193000,"date":"2012-02-02","index":9421,"close":75.22,"high":75.33,"low":74.5,"open":75.2,"volume":3528100},{"timestamp":1328279400,"date":"2012-02-03","index":9422,"close":76.34,"high":76.74,"low":75.86,"open":76.09,"volume":3472400},{"timestamp":1328538600,"date":"2012-02-06","index":9423,"close":75.46,"high":75.55,"low":75.16,"open":75.26,"volume":4162500},{"timestamp":1328625000,"date":"2012-02-07","index":9424,"close":75.2,"high":75.35,"low":74.3,"open":75.04,"volume":4438700},{"timestamp":1328711400,"date":"2012-02-08","index":9425,"close":75.46,"high":75.65,"low":74.51,"open":74.71,"volume":5350000}]},{"date":"2011-10-26","estimated":1.1,"reported":1.46,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":9343,"close":63.97,"high":64.25,"low":63.5,"open":63.66,"volume":3192200},{"timestamp":1318426200,"date":"2011-10-12","index":9344,"close":64.32,"high":65.23,"low":64.13,"open":64.46,"volume":5136500},{"timestamp":1318512600,"date":"2011-10-13","index":9345,"close":63.53,"high":64.09,"low":63.05,"open":63.78,"volume":3154300},{"timestamp":1318599000,"date":"2011-10-14","index":9346,"close":63.89,"high":64.28,"low":63.41,"open":64,"volume":3839900},{"timestamp":1318858200,"date":"2011-10-17","index":9347,"close":61.78,"high":63.51,"low":61.66,"open":63.34,"volume":4873400},{"timestamp":1318944600,"date":"2011-10-18","index":9348,"close":63.47,"high":64.24,"low":61.33,"open":61.93,"volume":6167800},{"timestamp":1319031000,"date":"2011-10-19","index":9349,"close":63.11,"high":64.27,"low":62.53,"open":62.61,"volume":4849500},{"timestamp":1319117400,"date":"2011-10-20","index":9350,"close":62.49,"high":63.73,"low":62.18,"open":63.01,"volume":6291500},{"timestamp":1319203800,"date":"2011-10-21","index":9351,"close":64.59,"high":64.64,"low":63.1,"open":63.31,"volume":6250400},{"timestamp":1319463000,"date":"2011-10-24","index":9352,"close":64.75,"high":65.06,"low":63.93,"open":64.41,"volume":5190800},{"timestamp":1319549400,"date":"2011-10-25","index":9353,"close":63.72,"high":64.95,"low":63.55,"open":64.81,"volume":6529500}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":9354,"close":66.56,"high":67.9,"low":65.8,"open":67.56,"volume":12700300},{"timestamp":1319722200,"date":"2011-10-27","index":9355,"close":67.49,"high":68.76,"low":67.18,"open":68.59,"volume":8606900},{"timestamp":1319808600,"date":"2011-10-28","index":9356,"close":68.17,"high":68.39,"low":67.31,"open":67.55,"volume":6102900},{"timestamp":1320067800,"date":"2011-10-31","index":9357,"close":65.79,"high":67.49,"low":65.74,"open":67.12,"volume":6879500},{"timestamp":1320154200,"date":"2011-11-01","index":9358,"close":63.17,"high":64.34,"low":62.37,"open":64.23,"volume":8962200},{"timestamp":1320240600,"date":"2011-11-02","index":9359,"close":64.4,"high":64.76,"low":63.83,"open":63.97,"volume":5782800},{"timestamp":1320327000,"date":"2011-11-03","index":9360,"close":66.19,"high":66.37,"low":64.5,"open":65.16,"volume":4896800},{"timestamp":1320413400,"date":"2011-11-04","index":9361,"close":65.8,"high":65.95,"low":65,"open":65.59,"volume":3458000},{"timestamp":1320676200,"date":"2011-11-07","index":9362,"close":66.29,"high":66.4,"low":65.17,"open":65.71,"volume":3624200},{"timestamp":1320762600,"date":"2011-11-08","index":9363,"close":66.65,"high":66.8,"low":65.45,"open":66.44,"volume":4827000},{"timestamp":1320849000,"date":"2011-11-09","index":9364,"close":64.55,"high":65.7,"low":64.33,"open":65.17,"volume":5753500}]},{"date":"2011-07-27","estimated":0.97,"reported":1.25,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":9279,"close":71.93,"high":73.86,"low":71.79,"open":73.62,"volume":5773000},{"timestamp":1310563800,"date":"2011-07-13","index":9280,"close":72.17,"high":73.25,"low":71.86,"open":72.56,"volume":4707700},{"timestamp":1310650200,"date":"2011-07-14","index":9281,"close":71.19,"high":72.32,"low":71,"open":71.94,"volume":5691200},{"timestamp":1310736600,"date":"2011-07-15","index":9282,"close":71.28,"high":71.71,"low":70.85,"open":71.7,"volume":4058500},{"timestamp":1310995800,"date":"2011-07-18","index":9283,"close":69.55,"high":70.7,"low":69.07,"open":70.66,"volume":7294900},{"timestamp":1311082200,"date":"2011-07-19","index":9284,"close":70.53,"high":70.99,"low":69.31,"open":70.11,"volume":7434200},{"timestamp":1311168600,"date":"2011-07-20","index":9285,"close":72.07,"high":73.3,"low":70.76,"open":71.12,"volume":8026000},{"timestamp":1311255000,"date":"2011-07-21","index":9286,"close":72.89,"high":73.25,"low":72,"open":72.58,"volume":4301500},{"timestamp":1311341400,"date":"2011-07-22","index":9287,"close":72.67,"high":73.19,"low":72.24,"open":73.19,"volume":2921300},{"timestamp":1311600600,"date":"2011-07-25","index":9288,"close":71.31,"high":72.01,"low":71.01,"open":71.38,"volume":3990800},{"timestamp":1311687000,"date":"2011-07-26","index":9289,"close":70.16,"high":71.44,"low":69.86,"open":71.38,"volume":7061900}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":9290,"close":70.63,"high":73.2,"low":70.53,"open":71.73,"volume":9806900},{"timestamp":1311859800,"date":"2011-07-28","index":9291,"close":70.66,"high":72.33,"low":70.59,"open":71,"volume":5448400},{"timestamp":1311946200,"date":"2011-07-29","index":9292,"close":70.47,"high":71.11,"low":69.25,"open":70,"volume":5962000},{"timestamp":1312205400,"date":"2011-08-01","index":9293,"close":70.33,"high":71.63,"low":69.53,"open":71.61,"volume":5554600},{"timestamp":1312291800,"date":"2011-08-02","index":9294,"close":67.7,"high":70.29,"low":67.69,"open":69.56,"volume":7052400},{"timestamp":1312378200,"date":"2011-08-03","index":9295,"close":67.34,"high":68.11,"low":66.1,"open":67.89,"volume":6749800},{"timestamp":1312464600,"date":"2011-08-04","index":9296,"close":63.09,"high":66.38,"low":63,"open":66.36,"volume":10707100},{"timestamp":1312551000,"date":"2011-08-05","index":9297,"close":62.75,"high":64.45,"low":61.41,"open":64.09,"volume":11643100},{"timestamp":1312810200,"date":"2011-08-08","index":9298,"close":58.71,"high":61.81,"low":58.61,"open":61.1,"volume":13561000},{"timestamp":1312896600,"date":"2011-08-09","index":9299,"close":62.34,"high":62.46,"low":58.76,"open":60.04,"volume":14122800},{"timestamp":1312983000,"date":"2011-08-10","index":9300,"close":57.41,"high":61.2,"low":57.23,"open":60.92,"volume":13549600}]},{"date":"2011-04-27","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":9216,"close":73.76,"high":74.28,"low":73.5,"open":73.65,"volume":2694600},{"timestamp":1302615000,"date":"2011-04-12","index":9217,"close":73.08,"high":73.58,"low":72.96,"open":73.22,"volume":3441100},{"timestamp":1302701400,"date":"2011-04-13","index":9218,"close":72.13,"high":73.71,"low":71.55,"open":73.33,"volume":5078400},{"timestamp":1302787800,"date":"2011-04-14","index":9219,"close":72.3,"high":72.47,"low":70.88,"open":71.83,"volume":4091600},{"timestamp":1302874200,"date":"2011-04-15","index":9220,"close":72.6,"high":72.98,"low":72.02,"open":72.45,"volume":4176600},{"timestamp":1303133400,"date":"2011-04-18","index":9221,"close":72.79,"high":73.28,"low":71.75,"open":72.72,"volume":6225500},{"timestamp":1303219800,"date":"2011-04-19","index":9222,"close":73.15,"high":73.63,"low":72.64,"open":72.97,"volume":4352000},{"timestamp":1303306200,"date":"2011-04-20","index":9223,"close":75.07,"high":75.32,"low":74.15,"open":74.21,"volume":6356300},{"timestamp":1303392600,"date":"2011-04-21","index":9224,"close":75.44,"high":75.74,"low":75.08,"open":75.43,"volume":3157100},{"timestamp":1303738200,"date":"2011-04-25","index":9225,"close":74.9,"high":75.56,"low":74.68,"open":75.51,"volume":2524200},{"timestamp":1303824600,"date":"2011-04-26","index":9226,"close":75.55,"high":75.85,"low":75.01,"open":75.31,"volume":5100900}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9227,"close":76.12,"high":77.31,"low":75.05,"open":76.03,"volume":7462400},{"timestamp":1303997400,"date":"2011-04-28","index":9228,"close":78.55,"high":78.86,"low":76.02,"open":76.03,"volume":7359700},{"timestamp":1304083800,"date":"2011-04-29","index":9229,"close":79.78,"high":80.34,"low":78.85,"open":78.85,"volume":8050400},{"timestamp":1304343000,"date":"2011-05-02","index":9230,"close":79.53,"high":80.65,"low":79.16,"open":80.35,"volume":5633300},{"timestamp":1304429400,"date":"2011-05-03","index":9231,"close":79.51,"high":80.21,"low":79.01,"open":79.24,"volume":4728000},{"timestamp":1304515800,"date":"2011-05-04","index":9232,"close":78.84,"high":80,"low":78.76,"open":79.7,"volume":5735200},{"timestamp":1304602200,"date":"2011-05-05","index":9233,"close":78.45,"high":79.74,"low":78.09,"open":78.52,"volume":4718900},{"timestamp":1304688600,"date":"2011-05-06","index":9234,"close":79.31,"high":80.04,"low":78.97,"open":79.14,"volume":4565800},{"timestamp":1304947800,"date":"2011-05-09","index":9235,"close":79.64,"high":80.15,"low":79.15,"open":79.31,"volume":3137600},{"timestamp":1305034200,"date":"2011-05-10","index":9236,"close":79.95,"high":80.42,"low":79.76,"open":79.76,"volume":3852400},{"timestamp":1305120600,"date":"2011-05-11","index":9237,"close":79.08,"high":79.8,"low":78.73,"open":79.64,"volume":3853700}]},{"date":"2011-01-26","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1294669800,"date":"2011-01-10","index":9153,"close":69.09,"high":69.66,"low":68.35,"open":69.42,"volume":4397400},{"timestamp":1294756200,"date":"2011-01-11","index":9154,"close":68.96,"high":69.88,"low":68.67,"open":69.47,"volume":4443600},{"timestamp":1294842600,"date":"2011-01-12","index":9155,"close":70.15,"high":70.49,"low":69.51,"open":69.6,"volume":5935800},{"timestamp":1294929000,"date":"2011-01-13","index":9156,"close":69.83,"high":70.5,"low":69.62,"open":70.29,"volume":4040100},{"timestamp":1295015400,"date":"2011-01-14","index":9157,"close":70.07,"high":70.2,"low":69.39,"open":69.55,"volume":4551500},{"timestamp":1295361000,"date":"2011-01-18","index":9158,"close":72.47,"high":72.57,"low":70.23,"open":70.86,"volume":9630700},{"timestamp":1295447400,"date":"2011-01-19","index":9159,"close":71.73,"high":72.99,"low":71.18,"open":72.68,"volume":8590500},{"timestamp":1295533800,"date":"2011-01-20","index":9160,"close":71.12,"high":71.96,"low":70.36,"open":71.35,"volume":6909400},{"timestamp":1295620200,"date":"2011-01-21","index":9161,"close":71.68,"high":72.22,"low":71.34,"open":71.91,"volume":4441200},{"timestamp":1295879400,"date":"2011-01-24","index":9162,"close":72.73,"high":72.82,"low":71.51,"open":71.52,"volume":5497100},{"timestamp":1295965800,"date":"2011-01-25","index":9163,"close":72.24,"high":72.73,"low":71.31,"open":72.49,"volume":5186700}],"post":[{"timestamp":1296052200,"date":"2011-01-26","index":9164,"close":70.02,"high":70.48,"low":69.11,"open":69.99,"volume":13111000},{"timestamp":1296138600,"date":"2011-01-27","index":9165,"close":70.56,"high":71,"low":70,"open":70.01,"volume":5743600},{"timestamp":1296225000,"date":"2011-01-28","index":9166,"close":69.23,"high":70.95,"low":69,"open":70.8,"volume":5376400},{"timestamp":1296484200,"date":"2011-01-31","index":9167,"close":69.48,"high":69.96,"low":69.12,"open":69.26,"volume":4559800},{"timestamp":1296570600,"date":"2011-02-01","index":9168,"close":70.29,"high":70.5,"low":69.6,"open":70,"volume":4780400},{"timestamp":1296657000,"date":"2011-02-02","index":9169,"close":71,"high":71.19,"low":69.8,"open":69.83,"volume":4249100},{"timestamp":1296743400,"date":"2011-02-03","index":9170,"close":70.98,"high":71.38,"low":70.62,"open":71,"volume":5092000},{"timestamp":1296829800,"date":"2011-02-04","index":9171,"close":71.38,"high":71.64,"low":70.68,"open":70.9,"volume":4079200},{"timestamp":1297089000,"date":"2011-02-07","index":9172,"close":71.93,"high":72.11,"low":71.15,"open":71.43,"volume":4153200},{"timestamp":1297175400,"date":"2011-02-08","index":9173,"close":72.71,"high":72.82,"low":72.02,"open":72.17,"volume":4083900},{"timestamp":1297261800,"date":"2011-02-09","index":9174,"close":72.63,"high":72.71,"low":72,"open":72.39,"volume":4565700}]},{"date":"2010-10-20","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9086,"close":68.6,"high":68.98,"low":67.02,"open":67.02,"volume":7517800},{"timestamp":1286371800,"date":"2010-10-06","index":9087,"close":68.58,"high":69.39,"low":68.41,"open":68.61,"volume":4718400},{"timestamp":1286458200,"date":"2010-10-07","index":9088,"close":68.46,"high":69.14,"low":67.8,"open":68.97,"volume":5501400},{"timestamp":1286544600,"date":"2010-10-08","index":9089,"close":69.23,"high":69.71,"low":68.15,"open":68.47,"volume":3335700},{"timestamp":1286803800,"date":"2010-10-11","index":9090,"close":69.99,"high":70.25,"low":69.23,"open":69.51,"volume":3469400},{"timestamp":1286890200,"date":"2010-10-12","index":9091,"close":70.22,"high":70.6,"low":68.91,"open":70.16,"volume":4381600},{"timestamp":1286976600,"date":"2010-10-13","index":9092,"close":71.47,"high":72.17,"low":70.66,"open":70.73,"volume":6038900},{"timestamp":1287063000,"date":"2010-10-14","index":9093,"close":71.36,"high":72,"low":70.85,"open":71.73,"volume":3841500},{"timestamp":1287149400,"date":"2010-10-15","index":9094,"close":70.11,"high":71.9,"low":70.05,"open":71.85,"volume":5641300},{"timestamp":1287408600,"date":"2010-10-18","index":9095,"close":70.23,"high":71.05,"low":70.03,"open":70.19,"volume":4818500},{"timestamp":1287495000,"date":"2010-10-19","index":9096,"close":69.05,"high":69.96,"low":68.35,"open":69.57,"volume":4493400}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9097,"close":71.36,"high":71.94,"low":69.57,"open":70,"volume":8067700},{"timestamp":1287667800,"date":"2010-10-21","index":9098,"close":71.5,"high":71.88,"low":70.57,"open":71.61,"volume":4622700},{"timestamp":1287754200,"date":"2010-10-22","index":9099,"close":71.26,"high":71.63,"low":70.61,"open":71.38,"volume":3062400},{"timestamp":1288013400,"date":"2010-10-25","index":9100,"close":71.66,"high":72.49,"low":71.47,"open":71.68,"volume":4802900},{"timestamp":1288099800,"date":"2010-10-26","index":9101,"close":71.3,"high":71.65,"low":70.73,"open":71.1,"volume":3544500},{"timestamp":1288186200,"date":"2010-10-27","index":9102,"close":70.86,"high":71.11,"low":69.71,"open":70.87,"volume":3808200},{"timestamp":1288272600,"date":"2010-10-28","index":9103,"close":71.27,"high":71.79,"low":70.35,"open":71.3,"volume":4119800},{"timestamp":1288359000,"date":"2010-10-29","index":9104,"close":70.64,"high":71.46,"low":70.36,"open":71.15,"volume":3192300},{"timestamp":1288618200,"date":"2010-11-01","index":9105,"close":70.48,"high":71.89,"low":69.91,"open":70.71,"volume":3321400},{"timestamp":1288704600,"date":"2010-11-02","index":9106,"close":69.78,"high":70.98,"low":68.8,"open":70.85,"volume":6339800},{"timestamp":1288791000,"date":"2010-11-03","index":9107,"close":68.94,"high":69.73,"low":68.04,"open":69.66,"volume":4670800}]},{"date":"2010-07-28","estimated":1.01,"reported":1.06,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":9027,"close":64.43,"high":65.36,"low":64.18,"open":65.15,"volume":6208300},{"timestamp":1279114200,"date":"2010-07-14","index":9028,"close":64.75,"high":65.39,"low":64.05,"open":64.29,"volume":3822500},{"timestamp":1279200600,"date":"2010-07-15","index":9029,"close":64.37,"high":65.78,"low":63.36,"open":65.65,"volume":8068800},{"timestamp":1279287000,"date":"2010-07-16","index":9030,"close":61.9,"high":64.26,"low":61.68,"open":63.96,"volume":7016400},{"timestamp":1279546200,"date":"2010-07-19","index":9031,"close":63.18,"high":63.36,"low":62.04,"open":62.72,"volume":5031500},{"timestamp":1279632600,"date":"2010-07-20","index":9032,"close":63.88,"high":64,"low":61.83,"open":62.26,"volume":5068600},{"timestamp":1279719000,"date":"2010-07-21","index":9033,"close":63.18,"high":64.81,"low":62.67,"open":64.4,"volume":4459500},{"timestamp":1279805400,"date":"2010-07-22","index":9034,"close":66.6,"high":67.11,"low":64.02,"open":64.02,"volume":7572300},{"timestamp":1279891800,"date":"2010-07-23","index":9035,"close":67.93,"high":68.17,"low":66.36,"open":66.49,"volume":5023400},{"timestamp":1280151000,"date":"2010-07-26","index":9036,"close":68.85,"high":68.99,"low":68,"open":68.15,"volume":5836600},{"timestamp":1280237400,"date":"2010-07-27","index":9037,"close":68.62,"high":69.75,"low":68.4,"open":69.25,"volume":5686800}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9038,"close":67.32,"high":68,"low":66.9,"open":67.62,"volume":5540700},{"timestamp":1280410200,"date":"2010-07-29","index":9039,"close":67.22,"high":68.53,"low":66.69,"open":67.85,"volume":4458600},{"timestamp":1280496600,"date":"2010-07-30","index":9040,"close":68.14,"high":68.38,"low":66.47,"open":66.61,"volume":6022000},{"timestamp":1280755800,"date":"2010-08-02","index":9041,"close":69.69,"high":69.93,"low":68.5,"open":69.01,"volume":5430800},{"timestamp":1280842200,"date":"2010-08-03","index":9042,"close":69.54,"high":70,"low":68.93,"open":69.31,"volume":3773400},{"timestamp":1280928600,"date":"2010-08-04","index":9043,"close":69.25,"high":69.93,"low":69.16,"open":69.42,"volume":3860000},{"timestamp":1281015000,"date":"2010-08-05","index":9044,"close":68.71,"high":69.25,"low":68.33,"open":68.73,"volume":4312900},{"timestamp":1281101400,"date":"2010-08-06","index":9045,"close":68.7,"high":68.72,"low":67.36,"open":68.03,"volume":4498800},{"timestamp":1281360600,"date":"2010-08-09","index":9046,"close":68.99,"high":69.47,"low":68.45,"open":69.17,"volume":2904300},{"timestamp":1281447000,"date":"2010-08-10","index":9047,"close":68.62,"high":68.97,"low":67.54,"open":68.29,"volume":4126200},{"timestamp":1281533400,"date":"2010-08-11","index":9048,"close":65.6,"high":67.26,"low":64.92,"open":67.18,"volume":5230700}]},{"date":"2010-04-21","estimated":0.63,"reported":0.7,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8959,"close":72.36,"high":73.18,"low":71.77,"open":71.84,"volume":5193800},{"timestamp":1270647000,"date":"2010-04-07","index":8960,"close":72.1,"high":72.52,"low":71.47,"open":72.16,"volume":6717200},{"timestamp":1270733400,"date":"2010-04-08","index":8961,"close":72.28,"high":72.46,"low":71.21,"open":71.89,"volume":3741500},{"timestamp":1270819800,"date":"2010-04-09","index":8962,"close":72.42,"high":72.66,"low":71.81,"open":72.26,"volume":3345700},{"timestamp":1271079000,"date":"2010-04-12","index":8963,"close":71.92,"high":72.57,"low":71.8,"open":72.15,"volume":3666100},{"timestamp":1271165400,"date":"2010-04-13","index":8964,"close":71.19,"high":71.69,"low":70.5,"open":71.54,"volume":5079300},{"timestamp":1271251800,"date":"2010-04-14","index":8965,"close":71.7,"high":71.76,"low":70.81,"open":70.83,"volume":3495900},{"timestamp":1271338200,"date":"2010-04-15","index":8966,"close":72.09,"high":72.61,"low":71.34,"open":71.34,"volume":2943700},{"timestamp":1271424600,"date":"2010-04-16","index":8967,"close":70.79,"high":72.1,"low":69.88,"open":72.1,"volume":8071300},{"timestamp":1271683800,"date":"2010-04-19","index":8968,"close":70.96,"high":71.28,"low":70.16,"open":70.27,"volume":4203100},{"timestamp":1271770200,"date":"2010-04-20","index":8969,"close":71.41,"high":71.98,"low":70.95,"open":71.54,"volume":4759600}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8970,"close":74.16,"high":74.65,"low":71.51,"open":71.51,"volume":12035700},{"timestamp":1271943000,"date":"2010-04-22","index":8971,"close":75.59,"high":76,"low":73.68,"open":74.46,"volume":9088900},{"timestamp":1272029400,"date":"2010-04-23","index":8972,"close":75.13,"high":75.68,"low":74.55,"open":75.04,"volume":5198200},{"timestamp":1272288600,"date":"2010-04-26","index":8973,"close":74.34,"high":75.29,"low":74.14,"open":74.58,"volume":4023900},{"timestamp":1272375000,"date":"2010-04-27","index":8974,"close":72.48,"high":74.93,"low":72.23,"open":74.65,"volume":6048300},{"timestamp":1272461400,"date":"2010-04-28","index":8975,"close":72.37,"high":72.99,"low":71.34,"open":72.95,"volume":5699500},{"timestamp":1272547800,"date":"2010-04-29","index":8976,"close":73.79,"high":74,"low":72.67,"open":73,"volume":5202000},{"timestamp":1272634200,"date":"2010-04-30","index":8977,"close":72.43,"high":74.48,"low":72.26,"open":73.8,"volume":5600900},{"timestamp":1272893400,"date":"2010-05-03","index":8978,"close":74.39,"high":74.7,"low":72.46,"open":72.62,"volume":5407700},{"timestamp":1272979800,"date":"2010-05-04","index":8979,"close":72.79,"high":73.45,"low":72.23,"open":73.31,"volume":6229300},{"timestamp":1273066200,"date":"2010-05-05","index":8980,"close":71,"high":72.04,"low":70.44,"open":71.9,"volume":5509200}]},{"date":"2010-01-27","estimated":1.36,"reported":1.77,"pre":[{"timestamp":1263220200,"date":"2010-01-11","index":8901,"close":60.87,"high":62.09,"low":60.51,"open":61.95,"volume":5624900},{"timestamp":1263306600,"date":"2010-01-12","index":8902,"close":60.43,"high":61.2,"low":59.91,"open":60.07,"volume":5273800},{"timestamp":1263393000,"date":"2010-01-13","index":8903,"close":61.16,"high":61.7,"low":60.35,"open":60.61,"volume":4950400},{"timestamp":1263479400,"date":"2010-01-14","index":8904,"close":61.56,"high":61.62,"low":60.78,"open":61.03,"volume":3000400},{"timestamp":1263565800,"date":"2010-01-15","index":8905,"close":60.82,"high":61.56,"low":60.21,"open":61.53,"volume":5067300},{"timestamp":1263911400,"date":"2010-01-19","index":8906,"close":60.65,"high":61.01,"low":59.96,"open":60.6,"volume":5427100},{"timestamp":1263997800,"date":"2010-01-20","index":8907,"close":60.2,"high":60.57,"low":58.53,"open":60.33,"volume":5374100},{"timestamp":1264084200,"date":"2010-01-21","index":8908,"close":59.2,"high":61.26,"low":58.9,"open":60.3,"volume":5401300},{"timestamp":1264170600,"date":"2010-01-22","index":8909,"close":57.77,"high":59.17,"low":57.7,"open":58.62,"volume":4743300},{"timestamp":1264429800,"date":"2010-01-25","index":8910,"close":57.78,"high":58.75,"low":57.5,"open":58.35,"volume":3489900},{"timestamp":1264516200,"date":"2010-01-26","index":8911,"close":57.71,"high":58.5,"low":57.23,"open":57.54,"volume":4552000}],"post":[{"timestamp":1264602600,"date":"2010-01-27","index":8912,"close":61.93,"high":62.08,"low":58.83,"open":58.84,"volume":14758500},{"timestamp":1264689000,"date":"2010-01-28","index":8913,"close":62.56,"high":62.95,"low":61.31,"open":62.15,"volume":8862500},{"timestamp":1264775400,"date":"2010-01-29","index":8914,"close":60.6,"high":63.4,"low":60.32,"open":62.8,"volume":8725400},{"timestamp":1265034600,"date":"2010-02-01","index":8915,"close":61.7,"high":61.86,"low":60.72,"open":60.74,"volume":5919900},{"timestamp":1265121000,"date":"2010-02-02","index":8916,"close":61.94,"high":62,"low":61,"open":61.29,"volume":7862300},{"timestamp":1265207400,"date":"2010-02-03","index":8917,"close":61.46,"high":61.8,"low":60.85,"open":61.52,"volume":5480600},{"timestamp":1265293800,"date":"2010-02-04","index":8918,"close":59.32,"high":61.17,"low":59.25,"open":60.95,"volume":7490700},{"timestamp":1265380200,"date":"2010-02-05","index":8919,"close":58.4,"high":59.74,"low":57.14,"open":59.21,"volume":9675700},{"timestamp":1265639400,"date":"2010-02-08","index":8920,"close":57.89,"high":58.97,"low":57.78,"open":58.33,"volume":4724500},{"timestamp":1265725800,"date":"2010-02-09","index":8921,"close":59.74,"high":60.43,"low":58.39,"open":58.62,"volume":8250900},{"timestamp":1265812200,"date":"2010-02-10","index":8922,"close":59.54,"high":60.05,"low":58.94,"open":59.71,"volume":4237100}]},{"date":"2009-10-21","estimated":-2.12,"reported":-2.22,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":8835,"close":52.29,"high":52.57,"low":51.15,"open":51.54,"volume":6244300},{"timestamp":1254922200,"date":"2009-10-07","index":8836,"close":51.79,"high":52.25,"low":51.25,"open":52.18,"volume":3659300},{"timestamp":1255008600,"date":"2009-10-08","index":8837,"close":52.3,"high":52.6,"low":51.86,"open":52.3,"volume":3190600},{"timestamp":1255095000,"date":"2009-10-09","index":8838,"close":52.69,"high":52.75,"low":51.96,"open":52.49,"volume":2589700},{"timestamp":1255354200,"date":"2009-10-12","index":8839,"close":51.66,"high":52.73,"low":51.38,"open":52.66,"volume":3974100},{"timestamp":1255440600,"date":"2009-10-13","index":8840,"close":51.9,"high":51.98,"low":51.36,"open":51.64,"volume":3023600},{"timestamp":1255527000,"date":"2009-10-14","index":8841,"close":52.51,"high":52.55,"low":51.57,"open":52.31,"volume":4646100},{"timestamp":1255613400,"date":"2009-10-15","index":8842,"close":51.76,"high":52.53,"low":50.94,"open":52.03,"volume":5684300},{"timestamp":1255699800,"date":"2009-10-16","index":8843,"close":53.19,"high":53.72,"low":50.85,"open":51.19,"volume":7431400},{"timestamp":1255959000,"date":"2009-10-19","index":8844,"close":53.45,"high":53.75,"low":52.59,"open":53.32,"volume":3841200},{"timestamp":1256045400,"date":"2009-10-20","index":8845,"close":51.89,"high":52.3,"low":51.07,"open":51.71,"volume":8189400}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8846,"close":50.63,"high":52,"low":50.5,"open":51.07,"volume":8115500},{"timestamp":1256218200,"date":"2009-10-22","index":8847,"close":51.07,"high":51.23,"low":49.75,"open":50.33,"volume":6375000},{"timestamp":1256304600,"date":"2009-10-23","index":8848,"close":49.89,"high":51.06,"low":49.5,"open":51.06,"volume":5856700},{"timestamp":1256563800,"date":"2009-10-26","index":8849,"close":48.29,"high":49.98,"low":48,"open":49.85,"volume":7427700},{"timestamp":1256650200,"date":"2009-10-27","index":8850,"close":47.75,"high":48.53,"low":47.55,"open":48.3,"volume":7044700},{"timestamp":1256736600,"date":"2009-10-28","index":8851,"close":47.22,"high":47.8,"low":47.18,"open":47.72,"volume":6909800},{"timestamp":1256823000,"date":"2009-10-29","index":8852,"close":48.81,"high":49.13,"low":47.81,"open":48.31,"volume":8301100},{"timestamp":1256909400,"date":"2009-10-30","index":8853,"close":47.8,"high":48.81,"low":47.66,"open":48.7,"volume":8702600},{"timestamp":1257172200,"date":"2009-11-02","index":8854,"close":48.27,"high":48.41,"low":47.33,"open":47.82,"volume":5932500},{"timestamp":1257258600,"date":"2009-11-03","index":8855,"close":48.1,"high":48.35,"low":47.46,"open":48.17,"volume":4899700},{"timestamp":1257345000,"date":"2009-11-04","index":8856,"close":48.07,"high":48.9,"low":47.8,"open":48.28,"volume":5082000}]},{"date":"2009-07-22","estimated":1.21,"reported":1.41,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8771,"close":39.04,"high":40.69,"low":38.94,"open":40.5,"volume":7701600},{"timestamp":1247059800,"date":"2009-07-08","index":8772,"close":39.55,"high":39.83,"low":38.92,"open":39.12,"volume":8800400},{"timestamp":1247146200,"date":"2009-07-09","index":8773,"close":39.3,"high":40,"low":39.02,"open":39.75,"volume":5432600},{"timestamp":1247232600,"date":"2009-07-10","index":8774,"close":39.65,"high":39.71,"low":38.92,"open":39.2,"volume":5833500},{"timestamp":1247491800,"date":"2009-07-13","index":8775,"close":40.44,"high":40.83,"low":39.26,"open":39.68,"volume":6549000},{"timestamp":1247578200,"date":"2009-07-14","index":8776,"close":40.41,"high":40.9,"low":40.11,"open":40.39,"volume":5748500},{"timestamp":1247664600,"date":"2009-07-15","index":8777,"close":41.36,"high":41.46,"low":40.51,"open":40.77,"volume":7867100},{"timestamp":1247751000,"date":"2009-07-16","index":8778,"close":42.05,"high":42.22,"low":41.01,"open":41.01,"volume":5356800},{"timestamp":1247837400,"date":"2009-07-17","index":8779,"close":41.36,"high":42.4,"low":41.1,"open":42.25,"volume":5691600},{"timestamp":1248096600,"date":"2009-07-20","index":8780,"close":42.2,"high":42.26,"low":41.16,"open":41.71,"volume":5535200},{"timestamp":1248183000,"date":"2009-07-21","index":8781,"close":43.02,"high":43.71,"low":42.5,"open":42.82,"volume":9161800}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8782,"close":42,"high":43.46,"low":41.95,"open":42.4,"volume":12052300},{"timestamp":1248355800,"date":"2009-07-23","index":8783,"close":41.95,"high":42.19,"low":40.78,"open":42,"volume":13617700},{"timestamp":1248442200,"date":"2009-07-24","index":8784,"close":42.37,"high":42.49,"low":41.72,"open":41.95,"volume":5068000},{"timestamp":1248701400,"date":"2009-07-27","index":8785,"close":42.24,"high":42.37,"low":41.43,"open":42,"volume":5671700},{"timestamp":1248787800,"date":"2009-07-28","index":8786,"close":43.25,"high":43.35,"low":41.8,"open":41.99,"volume":7831200},{"timestamp":1248874200,"date":"2009-07-29","index":8787,"close":43.37,"high":43.5,"low":42.64,"open":43,"volume":5078100},{"timestamp":1248960600,"date":"2009-07-30","index":8788,"close":43.24,"high":44.5,"low":43.13,"open":43.94,"volume":8279800},{"timestamp":1249047000,"date":"2009-07-31","index":8789,"close":42.91,"high":43.49,"low":42.8,"open":43.32,"volume":6029200},{"timestamp":1249306200,"date":"2009-08-03","index":8790,"close":43.79,"high":44.02,"low":42.51,"open":43.18,"volume":6064800},{"timestamp":1249392600,"date":"2009-08-04","index":8791,"close":44.16,"high":44.44,"low":43.35,"open":43.64,"volume":5964600},{"timestamp":1249479000,"date":"2009-08-05","index":8792,"close":44.03,"high":44.21,"low":43.4,"open":43.63,"volume":7129800}]},{"date":"2009-04-22","estimated":0.91,"reported":0.87,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8708,"close":38.16,"high":38.22,"low":36.54,"open":37.48,"volume":7390300},{"timestamp":1239111000,"date":"2009-04-07","index":8709,"close":36.64,"high":37.69,"low":36.51,"open":37.51,"volume":6015900},{"timestamp":1239197400,"date":"2009-04-08","index":8710,"close":36.87,"high":37.16,"low":36.24,"open":36.5,"volume":4477300},{"timestamp":1239283800,"date":"2009-04-09","index":8711,"close":39.15,"high":39.18,"low":37.68,"open":37.68,"volume":9065400},{"timestamp":1239629400,"date":"2009-04-13","index":8712,"close":37.15,"high":37.48,"low":35.81,"open":36.97,"volume":9531300},{"timestamp":1239715800,"date":"2009-04-14","index":8713,"close":37.04,"high":37.5,"low":36.3,"open":36.51,"volume":5845300},{"timestamp":1239802200,"date":"2009-04-15","index":8714,"close":37.57,"high":38.04,"low":36.61,"open":36.63,"volume":5452200},{"timestamp":1239888600,"date":"2009-04-16","index":8715,"close":38.39,"high":38.75,"low":37,"open":37.62,"volume":6423900},{"timestamp":1239975000,"date":"2009-04-17","index":8716,"close":38.32,"high":38.78,"low":38.18,"open":38.55,"volume":6152300},{"timestamp":1240234200,"date":"2009-04-20","index":8717,"close":36.48,"high":37.86,"low":36.36,"open":37.65,"volume":7017000},{"timestamp":1240320600,"date":"2009-04-21","index":8718,"close":36.65,"high":36.66,"low":35.94,"open":36.66,"volume":7352500}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8719,"close":37.3,"high":38.32,"low":36.54,"open":37.85,"volume":11626000},{"timestamp":1240493400,"date":"2009-04-23","index":8720,"close":37.93,"high":38.12,"low":36.6,"open":37.29,"volume":6400400},{"timestamp":1240579800,"date":"2009-04-24","index":8721,"close":38.72,"high":39.01,"low":37.75,"open":38.1,"volume":8351000},{"timestamp":1240839000,"date":"2009-04-27","index":8722,"close":39.47,"high":39.85,"low":37.72,"open":37.99,"volume":8546500},{"timestamp":1240925400,"date":"2009-04-28","index":8723,"close":38.85,"high":39.42,"low":38.32,"open":39.11,"volume":6627200},{"timestamp":1241011800,"date":"2009-04-29","index":8724,"close":40.55,"high":40.73,"low":39.02,"open":39.09,"volume":7775900},{"timestamp":1241098200,"date":"2009-04-30","index":8725,"close":40.05,"high":41.74,"low":39.9,"open":41.07,"volume":7028100},{"timestamp":1241184600,"date":"2009-05-01","index":8726,"close":41.21,"high":41.37,"low":40.09,"open":40.31,"volume":5508800},{"timestamp":1241443800,"date":"2009-05-04","index":8727,"close":42.18,"high":42.18,"low":41.51,"open":41.9,"volume":5269800},{"timestamp":1241530200,"date":"2009-05-05","index":8728,"close":43.15,"high":43.25,"low":41.92,"open":41.92,"volume":7683900},{"timestamp":1241616600,"date":"2009-05-06","index":8729,"close":44.2,"high":44.21,"low":43.08,"open":43.3,"volume":7930300}]},{"date":"2009-01-28","estimated":0.78,"reported":-0.08,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8650,"close":43.74,"high":44.45,"low":43.19,"open":44.28,"volume":4989200},{"timestamp":1231857000,"date":"2009-01-13","index":8651,"close":42.46,"high":43.62,"low":41.8,"open":43.38,"volume":6359400},{"timestamp":1231943400,"date":"2009-01-14","index":8652,"close":41.2,"high":41.98,"low":40.87,"open":41.88,"volume":7354900},{"timestamp":1232029800,"date":"2009-01-15","index":8653,"close":40.96,"high":41.6,"low":39.51,"open":41.07,"volume":8464900},{"timestamp":1232116200,"date":"2009-01-16","index":8654,"close":42.46,"high":43.05,"low":41.04,"open":41.45,"volume":9310800},{"timestamp":1232461800,"date":"2009-01-20","index":8655,"close":40.36,"high":42.74,"low":40.2,"open":42.08,"volume":9636800},{"timestamp":1232548200,"date":"2009-01-21","index":8656,"close":42.27,"high":42.4,"low":40,"open":40.75,"volume":6933100},{"timestamp":1232634600,"date":"2009-01-22","index":8657,"close":42.26,"high":42.75,"low":41.17,"open":41.73,"volume":6590800},{"timestamp":1232721000,"date":"2009-01-23","index":8658,"close":41.98,"high":42.84,"low":40.91,"open":40.91,"volume":5755600},{"timestamp":1232980200,"date":"2009-01-26","index":8659,"close":43.01,"high":43.77,"low":42.06,"open":42.46,"volume":4659200},{"timestamp":1233066600,"date":"2009-01-27","index":8660,"close":43.22,"high":43.96,"low":42.88,"open":43.29,"volume":5218900}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8661,"close":43.24,"high":44.4,"low":42.76,"open":43.47,"volume":8071100},{"timestamp":1233239400,"date":"2009-01-29","index":8662,"close":40.71,"high":42.76,"low":40.37,"open":42.76,"volume":8446500},{"timestamp":1233325800,"date":"2009-01-30","index":8663,"close":42.31,"high":42.49,"low":40.63,"open":40.76,"volume":9098000},{"timestamp":1233585000,"date":"2009-02-02","index":8664,"close":40.8,"high":41.73,"low":40.11,"open":41.73,"volume":8107400},{"timestamp":1233671400,"date":"2009-02-03","index":8665,"close":42.09,"high":42.43,"low":40.76,"open":41.45,"volume":7220800},{"timestamp":1233757800,"date":"2009-02-04","index":8666,"close":41.97,"high":42.97,"low":41.69,"open":42.12,"volume":6729000},{"timestamp":1233844200,"date":"2009-02-05","index":8667,"close":42.72,"high":43.11,"low":40.62,"open":41.75,"volume":9021100},{"timestamp":1233930600,"date":"2009-02-06","index":8668,"close":42.92,"high":43.67,"low":42.25,"open":42.52,"volume":6334200},{"timestamp":1234189800,"date":"2009-02-09","index":8669,"close":42.8,"high":43.42,"low":42.44,"open":42.8,"volume":5088300},{"timestamp":1234276200,"date":"2009-02-10","index":8670,"close":40.21,"high":42.23,"low":40.02,"open":41.29,"volume":9999200},{"timestamp":1234362600,"date":"2009-02-11","index":8671,"close":40.33,"high":40.76,"low":39.86,"open":40.51,"volume":6519300}]},{"date":"2008-10-22","estimated":0.98,"reported":0.94,"pre":[{"timestamp":1223386200,"date":"2008-10-07","index":8584,"close":49.28,"high":52.56,"low":48.71,"open":51.79,"volume":10927800},{"timestamp":1223472600,"date":"2008-10-08","index":8585,"close":47.7,"high":50,"low":47.18,"open":48.41,"volume":11889300},{"timestamp":1223559000,"date":"2008-10-09","index":8586,"close":44.41,"high":48.94,"low":44.41,"open":47.83,"volume":12239000},{"timestamp":1223645400,"date":"2008-10-10","index":8587,"close":41.8,"high":44.25,"low":40,"open":40.13,"volume":20325600},{"timestamp":1223904600,"date":"2008-10-13","index":8588,"close":47.08,"high":47.31,"low":42.5,"open":43.57,"volume":14290600},{"timestamp":1223991000,"date":"2008-10-14","index":8589,"close":45.07,"high":49.47,"low":43.61,"open":48.63,"volume":12493900},{"timestamp":1224077400,"date":"2008-10-15","index":8590,"close":42.33,"high":45.48,"low":41.54,"open":44.18,"volume":10146800},{"timestamp":1224163800,"date":"2008-10-16","index":8591,"close":44.79,"high":45,"low":39.99,"open":42.64,"volume":11752000},{"timestamp":1224250200,"date":"2008-10-17","index":8592,"close":44.55,"high":46.82,"low":43.21,"open":43.95,"volume":10045100},{"timestamp":1224509400,"date":"2008-10-20","index":8593,"close":46.71,"high":46.77,"low":43.72,"open":44.74,"volume":7809200},{"timestamp":1224595800,"date":"2008-10-21","index":8594,"close":46.4,"high":47.69,"low":45.53,"open":46.32,"volume":7357000}],"post":[{"timestamp":1224682200,"date":"2008-10-22","index":8595,"close":42.91,"high":44.9,"low":41.8,"open":44.16,"volume":10096700},{"timestamp":1224768600,"date":"2008-10-23","index":8596,"close":46.52,"high":46.81,"low":42.81,"open":43.2,"volume":13971200},{"timestamp":1224855000,"date":"2008-10-24","index":8597,"close":45.24,"high":47.24,"low":41.75,"open":42.5,"volume":9792200},{"timestamp":1225114200,"date":"2008-10-27","index":8598,"close":42.36,"high":46.13,"low":42.26,"open":45.7,"volume":9236200},{"timestamp":1225200600,"date":"2008-10-28","index":8599,"close":48.91,"high":49.05,"low":43.63,"open":46.45,"volume":14396800},{"timestamp":1225287000,"date":"2008-10-29","index":8600,"close":49.8,"high":52.82,"low":48.81,"open":48.81,"volume":12835700},{"timestamp":1225373400,"date":"2008-10-30","index":8601,"close":50.7,"high":52.8,"low":48.58,"open":52.28,"volume":9559100},{"timestamp":1225459800,"date":"2008-10-31","index":8602,"close":52.42,"high":52.61,"low":49.28,"open":50.62,"volume":8419400},{"timestamp":1225722600,"date":"2008-11-03","index":8603,"close":52.85,"high":53.18,"low":50.82,"open":51.9,"volume":8412300},{"timestamp":1225809000,"date":"2008-11-04","index":8604,"close":53.62,"high":54.65,"low":52.72,"open":54.41,"volume":9284500},{"timestamp":1225895400,"date":"2008-11-05","index":8605,"close":49.55,"high":52.59,"low":49,"open":52.5,"volume":10002100}]},{"date":"2008-07-23","estimated":1.23,"reported":1.16,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":8520,"close":65.92,"high":66,"low":64.21,"open":64.43,"volume":6689800},{"timestamp":1215610200,"date":"2008-07-09","index":8521,"close":65.59,"high":67.23,"low":65.32,"open":66.06,"volume":9614900},{"timestamp":1215696600,"date":"2008-07-10","index":8522,"close":65.99,"high":66.5,"low":65.01,"open":65.95,"volume":7304100},{"timestamp":1215783000,"date":"2008-07-11","index":8523,"close":63.28,"high":65.35,"low":62.86,"open":65.35,"volume":9787400},{"timestamp":1216042200,"date":"2008-07-14","index":8524,"close":63.19,"high":64.4,"low":62.63,"open":64.4,"volume":5545500},{"timestamp":1216128600,"date":"2008-07-15","index":8525,"close":63.88,"high":64.36,"low":62.02,"open":62.06,"volume":7925200},{"timestamp":1216215000,"date":"2008-07-16","index":8526,"close":65.58,"high":65.68,"low":63.5,"open":63.91,"volume":5644100},{"timestamp":1216301400,"date":"2008-07-17","index":8527,"close":66.92,"high":67.22,"low":65.05,"open":66.05,"volume":7105200},{"timestamp":1216387800,"date":"2008-07-18","index":8528,"close":68.14,"high":68.34,"low":66.54,"open":67.11,"volume":8452100},{"timestamp":1216647000,"date":"2008-07-21","index":8529,"close":68.24,"high":68.91,"low":67.3,"open":68.5,"volume":5025700},{"timestamp":1216733400,"date":"2008-07-22","index":8530,"close":69.26,"high":69.5,"low":67.76,"open":68.58,"volume":6168500}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8531,"close":66.72,"high":68.01,"low":65.62,"open":67.32,"volume":11043900},{"timestamp":1216906200,"date":"2008-07-24","index":8532,"close":62.53,"high":66.09,"low":62.05,"open":65.6,"volume":14072900},{"timestamp":1216992600,"date":"2008-07-25","index":8533,"close":63.83,"high":64.14,"low":62.34,"open":63,"volume":9167400},{"timestamp":1217251800,"date":"2008-07-28","index":8534,"close":62.34,"high":64.06,"low":62.26,"open":63.82,"volume":6253100},{"timestamp":1217338200,"date":"2008-07-29","index":8535,"close":63.21,"high":63.5,"low":62.32,"open":62.64,"volume":5620700},{"timestamp":1217424600,"date":"2008-07-30","index":8536,"close":63.82,"high":63.93,"low":63,"open":63.59,"volume":6011000},{"timestamp":1217511000,"date":"2008-07-31","index":8537,"close":61.11,"high":63,"low":61.01,"open":63,"volume":10585300},{"timestamp":1217597400,"date":"2008-08-01","index":8538,"close":62.01,"high":62.28,"low":60.77,"open":61.39,"volume":7016800},{"timestamp":1217856600,"date":"2008-08-04","index":8539,"close":61.36,"high":62.33,"low":61.13,"open":62.08,"volume":6074500},{"timestamp":1217943000,"date":"2008-08-05","index":8540,"close":65.2,"high":65.68,"low":61.86,"open":61.87,"volume":8941000},{"timestamp":1218029400,"date":"2008-08-06","index":8541,"close":65.4,"high":66.02,"low":64,"open":64.9,"volume":6240000}]},{"date":"2008-04-23","estimated":1.35,"reported":1.61,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":8457,"close":75.02,"high":75.39,"low":74.04,"open":74.51,"volume":5597200},{"timestamp":1207747800,"date":"2008-04-09","index":8458,"close":78.6,"high":79.9,"low":76.31,"open":76.72,"volume":19513400},{"timestamp":1207834200,"date":"2008-04-10","index":8459,"close":78.43,"high":79.05,"low":77.79,"open":78.45,"volume":7873800},{"timestamp":1207920600,"date":"2008-04-11","index":8460,"close":76.86,"high":78.41,"low":76.72,"open":77.65,"volume":5427700},{"timestamp":1208179800,"date":"2008-04-14","index":8461,"close":77.22,"high":77.64,"low":76.67,"open":76.68,"volume":4926500},{"timestamp":1208266200,"date":"2008-04-15","index":8462,"close":75.7,"high":77.67,"low":75.6,"open":77.56,"volume":6337700},{"timestamp":1208352600,"date":"2008-04-16","index":8463,"close":76.67,"high":76.92,"low":75.64,"open":76.31,"volume":4895700},{"timestamp":1208439000,"date":"2008-04-17","index":8464,"close":76.91,"high":77.26,"low":76.4,"open":76.4,"volume":3466400},{"timestamp":1208525400,"date":"2008-04-18","index":8465,"close":78.66,"high":79.1,"low":77.5,"open":77.5,"volume":6742900},{"timestamp":1208784600,"date":"2008-04-21","index":8466,"close":79.09,"high":79.37,"low":78.17,"open":78.71,"volume":4744200},{"timestamp":1208871000,"date":"2008-04-22","index":8467,"close":78.56,"high":79.99,"low":77.75,"open":79.32,"volume":7615500}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":8468,"close":82.09,"high":83.36,"low":79.57,"open":80.65,"volume":15488400},{"timestamp":1209043800,"date":"2008-04-24","index":8469,"close":83,"high":83.37,"low":81.65,"open":82.49,"volume":5755200},{"timestamp":1209130200,"date":"2008-04-25","index":8470,"close":84.84,"high":85.25,"low":83.38,"open":83.38,"volume":8355000},{"timestamp":1209389400,"date":"2008-04-28","index":8471,"close":84.98,"high":85.64,"low":84.28,"open":85.01,"volume":5378900},{"timestamp":1209475800,"date":"2008-04-29","index":8472,"close":85.53,"high":86.45,"low":84.54,"open":84.54,"volume":4485300},{"timestamp":1209562200,"date":"2008-04-30","index":8473,"close":84.86,"high":86.18,"low":84.63,"open":85.83,"volume":5220600},{"timestamp":1209648600,"date":"2008-05-01","index":8474,"close":85.41,"high":85.48,"low":84.57,"open":84.86,"volume":5083200},{"timestamp":1209735000,"date":"2008-05-02","index":8475,"close":85.69,"high":86.5,"low":84.98,"open":86.32,"volume":3784500},{"timestamp":1209994200,"date":"2008-05-05","index":8476,"close":85.92,"high":86.07,"low":85,"open":85.32,"volume":3886400},{"timestamp":1210080600,"date":"2008-05-06","index":8477,"close":86.15,"high":86.21,"low":85.13,"open":85.59,"volume":5079200},{"timestamp":1210167000,"date":"2008-05-07","index":8478,"close":84.55,"high":86.1,"low":84.42,"open":86.03,"volume":5060300}]},{"date":"2008-01-30","estimated":1.32,"reported":1.35,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":8399,"close":81.67,"high":82.37,"low":80.15,"open":81.33,"volume":7732600},{"timestamp":1200407400,"date":"2008-01-15","index":8400,"close":77.86,"high":81.8,"low":76,"open":81.47,"volume":16467100},{"timestamp":1200493800,"date":"2008-01-16","index":8401,"close":79.87,"high":81.31,"low":76.5,"open":77.81,"volume":13292400},{"timestamp":1200580200,"date":"2008-01-17","index":8402,"close":79.52,"high":82.49,"low":79.02,"open":81.2,"volume":9303800},{"timestamp":1200666600,"date":"2008-01-18","index":8403,"close":78.4,"high":80.82,"low":77.76,"open":80.25,"volume":7686800},{"timestamp":1201012200,"date":"2008-01-22","index":8404,"close":77.6,"high":78.74,"low":74.4,"open":74.53,"volume":8503300},{"timestamp":1201098600,"date":"2008-01-23","index":8405,"close":76.57,"high":77.19,"low":74.12,"open":75.5,"volume":13028100},{"timestamp":1201185000,"date":"2008-01-24","index":8406,"close":77.62,"high":78.34,"low":76.48,"open":77.56,"volume":7449300},{"timestamp":1201271400,"date":"2008-01-25","index":8407,"close":77.03,"high":79.67,"low":76.97,"open":78.65,"volume":7849500},{"timestamp":1201530600,"date":"2008-01-28","index":8408,"close":77.6,"high":77.72,"low":76.48,"open":77.15,"volume":4864300},{"timestamp":1201617000,"date":"2008-01-29","index":8409,"close":80.96,"high":81.06,"low":78.27,"open":78.57,"volume":9025500}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":8410,"close":82.87,"high":84.87,"low":79.69,"open":79.7,"volume":11331100},{"timestamp":1201789800,"date":"2008-01-31","index":8411,"close":83.18,"high":83.84,"low":80.8,"open":81.78,"volume":7887700},{"timestamp":1201876200,"date":"2008-02-01","index":8412,"close":82.76,"high":83.99,"low":81.85,"open":83.37,"volume":6685900},{"timestamp":1202135400,"date":"2008-02-04","index":8413,"close":82.9,"high":83.36,"low":81.91,"open":82.78,"volume":3106300},{"timestamp":1202221800,"date":"2008-02-05","index":8414,"close":81.69,"high":82.78,"low":81.35,"open":81.61,"volume":4691600},{"timestamp":1202308200,"date":"2008-02-06","index":8415,"close":79.91,"high":81.95,"low":79.6,"open":81.9,"volume":5331700},{"timestamp":1202394600,"date":"2008-02-07","index":8416,"close":79.75,"high":80.24,"low":78.71,"open":78.71,"volume":6779000},{"timestamp":1202481000,"date":"2008-02-08","index":8417,"close":79.33,"high":80.14,"low":78.81,"open":79.48,"volume":4343300},{"timestamp":1202740200,"date":"2008-02-11","index":8418,"close":81.13,"high":81.39,"low":78.85,"open":79.46,"volume":4898200},{"timestamp":1202826600,"date":"2008-02-12","index":8419,"close":83.56,"high":84.53,"low":81.44,"open":81.8,"volume":7980000},{"timestamp":1202913000,"date":"2008-02-13","index":8420,"close":85.48,"high":85.63,"low":84.01,"open":84.35,"volume":6405000}]},{"date":"2007-10-24","estimated":1.24,"reported":1.43,"pre":[{"timestamp":1191936600,"date":"2007-10-09","index":8333,"close":101.45,"high":101.76,"low":99.66,"open":101.32,"volume":5564600},{"timestamp":1192023000,"date":"2007-10-10","index":8334,"close":98.68,"high":102.4,"low":97.04,"open":100.89,"volume":25303300},{"timestamp":1192109400,"date":"2007-10-11","index":8335,"close":96.26,"high":99.58,"low":94.96,"open":99.5,"volume":13195900},{"timestamp":1192195800,"date":"2007-10-12","index":8336,"close":96.69,"high":97.59,"low":95.42,"open":96.11,"volume":9506400},{"timestamp":1192455000,"date":"2007-10-15","index":8337,"close":94.83,"high":96.5,"low":94.45,"open":95.98,"volume":8073500},{"timestamp":1192541400,"date":"2007-10-16","index":8338,"close":95.94,"high":96.34,"low":93.03,"open":94.5,"volume":9845700},{"timestamp":1192627800,"date":"2007-10-17","index":8339,"close":95.59,"high":97.05,"low":94.63,"open":96.52,"volume":8097500},{"timestamp":1192714200,"date":"2007-10-18","index":8340,"close":96.94,"high":97.15,"low":94.8,"open":95.36,"volume":6762300},{"timestamp":1192800600,"date":"2007-10-19","index":8341,"close":93.9,"high":97,"low":93.79,"open":96.54,"volume":9205200},{"timestamp":1193059800,"date":"2007-10-22","index":8342,"close":94.93,"high":95.04,"low":92.6,"open":93.16,"volume":7938900},{"timestamp":1193146200,"date":"2007-10-23","index":8343,"close":94.95,"high":95.96,"low":94.16,"open":95.76,"volume":6109100}],"post":[{"timestamp":1193232600,"date":"2007-10-24","index":8344,"close":94.26,"high":96.08,"low":93.02,"open":95.69,"volume":9715600},{"timestamp":1193319000,"date":"2007-10-25","index":8345,"close":96,"high":98.97,"low":92,"open":94.88,"volume":8169100},{"timestamp":1193405400,"date":"2007-10-26","index":8346,"close":96.02,"high":96.55,"low":95.05,"open":96.25,"volume":5185400},{"timestamp":1193664600,"date":"2007-10-29","index":8347,"close":96.99,"high":97.6,"low":95.57,"open":95.78,"volume":8932800},{"timestamp":1193751000,"date":"2007-10-30","index":8348,"close":97.33,"high":98.6,"low":97,"open":97.25,"volume":7543500},{"timestamp":1193837400,"date":"2007-10-31","index":8349,"close":98.59,"high":98.71,"low":97.33,"open":98.15,"volume":5940300},{"timestamp":1193923800,"date":"2007-11-01","index":8350,"close":96.6,"high":98.49,"low":96.5,"open":98.3,"volume":6408600},{"timestamp":1194010200,"date":"2007-11-02","index":8351,"close":97.76,"high":97.88,"low":96.34,"open":96.62,"volume":5610600},{"timestamp":1194273000,"date":"2007-11-05","index":8352,"close":97.97,"high":98.67,"low":96.51,"open":97.59,"volume":4459200},{"timestamp":1194359400,"date":"2007-11-06","index":8353,"close":97.7,"high":98.43,"low":96.94,"open":98,"volume":4090000},{"timestamp":1194445800,"date":"2007-11-07","index":8354,"close":96.89,"high":97.99,"low":96.11,"open":97,"volume":5730700}]},{"date":"2007-07-25","estimated":1.16,"reported":1.35,"pre":[{"timestamp":1184074200,"date":"2007-07-10","index":8269,"close":100.25,"high":100.66,"low":99.63,"open":100.6,"volume":6681400},{"timestamp":1184160600,"date":"2007-07-11","index":8270,"close":100.12,"high":100.83,"low":99.56,"open":100.48,"volume":4608100},{"timestamp":1184247000,"date":"2007-07-12","index":8271,"close":100.78,"high":100.82,"low":99.76,"open":100.5,"volume":4571200},{"timestamp":1184333400,"date":"2007-07-13","index":8272,"close":101.88,"high":102.43,"low":100.6,"open":101.18,"volume":4249800},{"timestamp":1184592600,"date":"2007-07-16","index":8273,"close":102.07,"high":102.17,"low":101,"open":102,"volume":3406800},{"timestamp":1184679000,"date":"2007-07-17","index":8274,"close":102.05,"high":102.73,"low":101.4,"open":101.91,"volume":3352800},{"timestamp":1184765400,"date":"2007-07-18","index":8275,"close":101.82,"high":102.75,"low":100.89,"open":101.85,"volume":4331000},{"timestamp":1184851800,"date":"2007-07-19","index":8276,"close":102.48,"high":102.82,"low":101.63,"open":101.63,"volume":2603200},{"timestamp":1184938200,"date":"2007-07-20","index":8277,"close":103.86,"high":104.42,"low":102.35,"open":102.8,"volume":6651100},{"timestamp":1185197400,"date":"2007-07-23","index":8278,"close":104.04,"high":104.55,"low":103.22,"open":104.48,"volume":4041200},{"timestamp":1185283800,"date":"2007-07-24","index":8279,"close":103.8,"high":105.67,"low":103.34,"open":103.45,"volume":5535100}],"post":[{"timestamp":1185370200,"date":"2007-07-25","index":8280,"close":107.23,"high":107.83,"low":106.38,"open":106.98,"volume":10402700},{"timestamp":1185456600,"date":"2007-07-26","index":8281,"close":103.7,"high":106.8,"low":102.23,"open":106.06,"volume":10480300},{"timestamp":1185543000,"date":"2007-07-27","index":8282,"close":103.71,"high":106.39,"low":103.6,"open":103.6,"volume":7753200},{"timestamp":1185802200,"date":"2007-07-30","index":8283,"close":105.54,"high":106.15,"low":104,"open":104.6,"volume":6300600},{"timestamp":1185888600,"date":"2007-07-31","index":8284,"close":103.43,"high":106.54,"low":103.31,"open":106.54,"volume":6895500},{"timestamp":1185975000,"date":"2007-08-01","index":8285,"close":104.53,"high":104.84,"low":103,"open":103.03,"volume":6943900},{"timestamp":1186061400,"date":"2007-08-02","index":8286,"close":105.93,"high":106,"low":104.51,"open":105.02,"volume":4755700},{"timestamp":1186147800,"date":"2007-08-03","index":8287,"close":104.24,"high":106.35,"low":104.22,"open":105.5,"volume":5466600},{"timestamp":1186407000,"date":"2007-08-06","index":8288,"close":104.34,"high":104.85,"low":102.09,"open":104.49,"volume":6308200},{"timestamp":1186493400,"date":"2007-08-07","index":8289,"close":103.22,"high":104.12,"low":102.3,"open":103.7,"volume":5250000},{"timestamp":1186579800,"date":"2007-08-08","index":8290,"close":102.72,"high":104.19,"low":100.71,"open":103.1,"volume":5820700}]},{"date":"2007-04-25","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":8206,"close":90.84,"high":90.87,"low":89.95,"open":89.95,"volume":2860400},{"timestamp":1176298200,"date":"2007-04-11","index":8207,"close":89.97,"high":90.99,"low":89.65,"open":90.9,"volume":3460000},{"timestamp":1176384600,"date":"2007-04-12","index":8208,"close":90.85,"high":90.86,"low":89.4,"open":89.98,"volume":2635300},{"timestamp":1176471000,"date":"2007-04-13","index":8209,"close":91.03,"high":91.1,"low":90.18,"open":91.1,"volume":3035700},{"timestamp":1176730200,"date":"2007-04-16","index":8210,"close":90.31,"high":91.28,"low":89.93,"open":91,"volume":3747800},{"timestamp":1176816600,"date":"2007-04-17","index":8211,"close":90.45,"high":91.14,"low":90.05,"open":90.3,"volume":3926800},{"timestamp":1176903000,"date":"2007-04-18","index":8212,"close":93.88,"high":94.17,"low":90.34,"open":90.45,"volume":9490500},{"timestamp":1176989400,"date":"2007-04-19","index":8213,"close":92.99,"high":94.75,"low":92.76,"open":93.49,"volume":6192000},{"timestamp":1177075800,"date":"2007-04-20","index":8214,"close":93.29,"high":94.12,"low":93.06,"open":93.77,"volume":6035200},{"timestamp":1177335000,"date":"2007-04-23","index":8215,"close":93.64,"high":94.24,"low":93.31,"open":94.1,"volume":4900400},{"timestamp":1177421400,"date":"2007-04-24","index":8216,"close":93.67,"high":94.96,"low":93.37,"open":94.9,"volume":5754000}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":8217,"close":94.69,"high":94.75,"low":92.75,"open":94.64,"volume":7745700},{"timestamp":1177594200,"date":"2007-04-26","index":8218,"close":94.26,"high":95.58,"low":94.04,"open":94.54,"volume":4838400},{"timestamp":1177680600,"date":"2007-04-27","index":8219,"close":94.02,"high":94.35,"low":93.28,"open":94.25,"volume":3526800},{"timestamp":1177939800,"date":"2007-04-30","index":8220,"close":93,"high":94.11,"low":92.85,"open":94.02,"volume":3751400},{"timestamp":1178026200,"date":"2007-05-01","index":8221,"close":93.23,"high":93.65,"low":92.5,"open":93.15,"volume":3241600},{"timestamp":1178112600,"date":"2007-05-02","index":8222,"close":93.83,"high":94.46,"low":92.84,"open":93.08,"volume":3425000},{"timestamp":1178199000,"date":"2007-05-03","index":8223,"close":93.85,"high":94.49,"low":93.5,"open":94.08,"volume":3065900},{"timestamp":1178285400,"date":"2007-05-04","index":8224,"close":93.61,"high":94.38,"low":93.12,"open":94.35,"volume":3056000},{"timestamp":1178544600,"date":"2007-05-07","index":8225,"close":94.56,"high":95,"low":93.65,"open":93.8,"volume":4018400},{"timestamp":1178631000,"date":"2007-05-08","index":8226,"close":94.21,"high":94.41,"low":93.7,"open":94.41,"volume":4427700},{"timestamp":1178717400,"date":"2007-05-09","index":8227,"close":94.08,"high":94.27,"low":93.35,"open":93.87,"volume":3009800}]},{"date":"2007-01-31","estimated":0.98,"reported":1.29,"pre":[{"timestamp":1168957800,"date":"2007-01-16","index":8148,"close":88,"high":88.51,"low":87.3,"open":88.25,"volume":5537800},{"timestamp":1169044200,"date":"2007-01-17","index":8149,"close":88.83,"high":89.54,"low":87.22,"open":88.02,"volume":4501400},{"timestamp":1169130600,"date":"2007-01-18","index":8150,"close":88,"high":89.38,"low":87.76,"open":89.13,"volume":3348000},{"timestamp":1169217000,"date":"2007-01-19","index":8151,"close":88.63,"high":89.1,"low":87.8,"open":88.45,"volume":4368900},{"timestamp":1169476200,"date":"2007-01-22","index":8152,"close":85.6,"high":87.86,"low":84.82,"open":87.51,"volume":8426800},{"timestamp":1169562600,"date":"2007-01-23","index":8153,"close":87.36,"high":88.18,"low":85,"open":85.01,"volume":6559700},{"timestamp":1169649000,"date":"2007-01-24","index":8154,"close":87.6,"high":87.76,"low":86.52,"open":87.35,"volume":3368600},{"timestamp":1169735400,"date":"2007-01-25","index":8155,"close":86.16,"high":87.46,"low":86,"open":87.3,"volume":2850300},{"timestamp":1169821800,"date":"2007-01-26","index":8156,"close":85.43,"high":86.25,"low":84.6,"open":86,"volume":5149400},{"timestamp":1170081000,"date":"2007-01-29","index":8157,"close":85.5,"high":86,"low":85,"open":85.05,"volume":3116500},{"timestamp":1170167400,"date":"2007-01-30","index":8158,"close":86,"high":86.6,"low":85.55,"open":85.75,"volume":3151100}],"post":[{"timestamp":1170253800,"date":"2007-01-31","index":8159,"close":89.56,"high":90.34,"low":89,"open":89.3,"volume":11568600},{"timestamp":1170340200,"date":"2007-02-01","index":8160,"close":91.05,"high":92.24,"low":89.73,"open":89.95,"volume":6622200},{"timestamp":1170426600,"date":"2007-02-02","index":8161,"close":90.05,"high":91.48,"low":89.95,"open":91.05,"volume":5098100},{"timestamp":1170685800,"date":"2007-02-05","index":8162,"close":90.72,"high":91.42,"low":90.31,"open":90.45,"volume":3028600},{"timestamp":1170772200,"date":"2007-02-06","index":8163,"close":90.98,"high":91,"low":89.9,"open":91,"volume":3521700},{"timestamp":1170858600,"date":"2007-02-07","index":8164,"close":90.35,"high":91.2,"low":89.7,"open":90.59,"volume":2813600},{"timestamp":1170945000,"date":"2007-02-08","index":8165,"close":89.52,"high":90.36,"low":88.55,"open":89.64,"volume":5155600},{"timestamp":1171031400,"date":"2007-02-09","index":8166,"close":90,"high":90.3,"low":89.03,"open":89.35,"volume":4282800},{"timestamp":1171290600,"date":"2007-02-12","index":8167,"close":89.2,"high":89.89,"low":88.78,"open":89.55,"volume":3449200},{"timestamp":1171377000,"date":"2007-02-13","index":8168,"close":89.29,"high":89.37,"low":88.3,"open":89.2,"volume":3009800},{"timestamp":1171463400,"date":"2007-02-14","index":8169,"close":89.94,"high":90.17,"low":89.27,"open":89.27,"volume":3865800}]},{"date":"2006-10-25","estimated":0.63,"reported":0.89,"pre":[{"timestamp":1160487000,"date":"2006-10-10","index":8083,"close":82.13,"high":82.67,"low":81.8,"open":82.5,"volume":4005000},{"timestamp":1160573400,"date":"2006-10-11","index":8084,"close":81.64,"high":82,"low":80.89,"open":81.95,"volume":3258000},{"timestamp":1160659800,"date":"2006-10-12","index":8085,"close":83.64,"high":83.86,"low":82.1,"open":82.2,"volume":4129800},{"timestamp":1160746200,"date":"2006-10-13","index":8086,"close":82.39,"high":83.35,"low":81.82,"open":83.25,"volume":4005200},{"timestamp":1161005400,"date":"2006-10-16","index":8087,"close":82.66,"high":82.85,"low":81.81,"open":82.39,"volume":2472600},{"timestamp":1161091800,"date":"2006-10-17","index":8088,"close":82.29,"high":82.45,"low":81.5,"open":82.45,"volume":2918200},{"timestamp":1161178200,"date":"2006-10-18","index":8089,"close":82.74,"high":83.46,"low":81.95,"open":82.52,"volume":3796200},{"timestamp":1161264600,"date":"2006-10-19","index":8090,"close":82.41,"high":82.96,"low":81.77,"open":82.74,"volume":2425200},{"timestamp":1161351000,"date":"2006-10-20","index":8091,"close":81.74,"high":82.9,"low":81.7,"open":82.9,"volume":3017200},{"timestamp":1161610200,"date":"2006-10-23","index":8092,"close":82.8,"high":82.84,"low":81.5,"open":81.73,"volume":2818000},{"timestamp":1161696600,"date":"2006-10-24","index":8093,"close":83.59,"high":83.89,"low":82.72,"open":83.1,"volume":3815100}],"post":[{"timestamp":1161783000,"date":"2006-10-25","index":8094,"close":80.86,"high":82.6,"low":80.6,"open":82.6,"volume":7074000},{"timestamp":1161869400,"date":"2006-10-26","index":8095,"close":79.14,"high":80.75,"low":77.77,"open":80.75,"volume":10621400},{"timestamp":1161955800,"date":"2006-10-27","index":8096,"close":79.74,"high":80.4,"low":78.52,"open":79.17,"volume":6880400},{"timestamp":1162218600,"date":"2006-10-30","index":8097,"close":80.22,"high":81.04,"low":80.01,"open":80.25,"volume":3739800},{"timestamp":1162305000,"date":"2006-10-31","index":8098,"close":79.86,"high":80.6,"low":79.31,"open":80.6,"volume":3943800},{"timestamp":1162391400,"date":"2006-11-01","index":8099,"close":80.06,"high":80.75,"low":79.72,"open":80.01,"volume":3180100},{"timestamp":1162477800,"date":"2006-11-02","index":8100,"close":79.2,"high":80.4,"low":79.11,"open":80.06,"volume":4044600},{"timestamp":1162564200,"date":"2006-11-03","index":8101,"close":79.97,"high":80.35,"low":79.39,"open":79.47,"volume":2706700},{"timestamp":1162823400,"date":"2006-11-06","index":8102,"close":80.48,"high":80.87,"low":79.98,"open":79.98,"volume":3082600},{"timestamp":1162909800,"date":"2006-11-07","index":8103,"close":84.85,"high":84.98,"low":80.6,"open":80.73,"volume":11846400},{"timestamp":1162996200,"date":"2006-11-08","index":8104,"close":85.45,"high":85.87,"low":83.53,"open":84.25,"volume":8496700}]},{"date":"2006-07-26","estimated":-0.22,"reported":-0.21,"pre":[{"timestamp":1152624600,"date":"2006-07-11","index":8019,"close":81.63,"high":81.81,"low":78.86,"open":80.1,"volume":3821900},{"timestamp":1152711000,"date":"2006-07-12","index":8020,"close":80.92,"high":81.95,"low":80.37,"open":81.45,"volume":2659200},{"timestamp":1152797400,"date":"2006-07-13","index":8021,"close":79.59,"high":81.04,"low":79.47,"open":80.7,"volume":3609900},{"timestamp":1152883800,"date":"2006-07-14","index":8022,"close":77.25,"high":79.6,"low":76.89,"open":79.59,"volume":5436600},{"timestamp":1153143000,"date":"2006-07-17","index":8023,"close":78.95,"high":79.77,"low":77.8,"open":78.11,"volume":4515600},{"timestamp":1153229400,"date":"2006-07-18","index":8024,"close":79.17,"high":80.26,"low":77.97,"open":79.5,"volume":4306900},{"timestamp":1153315800,"date":"2006-07-19","index":8025,"close":82.29,"high":82.57,"low":78.36,"open":79.32,"volume":5065700},{"timestamp":1153402200,"date":"2006-07-20","index":8026,"close":80.69,"high":83,"low":80.62,"open":82.9,"volume":4605700},{"timestamp":1153488600,"date":"2006-07-21","index":8027,"close":79.08,"high":80.69,"low":78.56,"open":80.69,"volume":4032200},{"timestamp":1153747800,"date":"2006-07-24","index":8028,"close":81.44,"high":81.61,"low":79.43,"open":79.45,"volume":4023600},{"timestamp":1153834200,"date":"2006-07-25","index":8029,"close":83.75,"high":84.06,"low":80.7,"open":80.75,"volume":4557400}],"post":[{"timestamp":1153920600,"date":"2006-07-26","index":8030,"close":79.9,"high":82.36,"low":79.6,"open":82.18,"volume":6634600},{"timestamp":1154007000,"date":"2006-07-27","index":8031,"close":78.71,"high":80.29,"low":78.15,"open":80,"volume":5202100},{"timestamp":1154093400,"date":"2006-07-28","index":8032,"close":78.91,"high":80.1,"low":78.7,"open":79.4,"volume":4317100},{"timestamp":1154352600,"date":"2006-07-31","index":8033,"close":77.42,"high":78.52,"low":77.3,"open":78.46,"volume":5519200},{"timestamp":1154439000,"date":"2006-08-01","index":8034,"close":78.17,"high":78.28,"low":76.52,"open":77.42,"volume":4504200},{"timestamp":1154525400,"date":"2006-08-02","index":8035,"close":78.62,"high":79.65,"low":78.4,"open":78.7,"volume":3784500},{"timestamp":1154611800,"date":"2006-08-03","index":8036,"close":79.4,"high":79.89,"low":77.42,"open":77.88,"volume":3681200},{"timestamp":1154698200,"date":"2006-08-04","index":8037,"close":79.49,"high":80.7,"low":79.15,"open":80.16,"volume":3598400},{"timestamp":1154957400,"date":"2006-08-07","index":8038,"close":79.75,"high":79.95,"low":78.62,"open":79.1,"volume":3230500},{"timestamp":1155043800,"date":"2006-08-08","index":8039,"close":78.15,"high":80.83,"low":77.84,"open":79.55,"volume":5676600},{"timestamp":1155130200,"date":"2006-08-09","index":8040,"close":77.16,"high":79.02,"low":76.71,"open":78.25,"volume":4175500}]},{"date":"2006-04-26","estimated":0.76,"reported":0.88,"pre":[{"timestamp":1144675800,"date":"2006-04-10","index":7956,"close":80.79,"high":80.92,"low":79.61,"open":79.62,"volume":2808100},{"timestamp":1144762200,"date":"2006-04-11","index":7957,"close":80.57,"high":80.71,"low":79.71,"open":80.63,"volume":2748000},{"timestamp":1144848600,"date":"2006-04-12","index":7958,"close":83.21,"high":84.23,"low":81.11,"open":81.12,"volume":6518900},{"timestamp":1144935000,"date":"2006-04-13","index":7959,"close":82.93,"high":83.7,"low":82.81,"open":83.7,"volume":3230700},{"timestamp":1145280600,"date":"2006-04-17","index":7960,"close":82.35,"high":83.99,"low":81.95,"open":83.2,"volume":3318000},{"timestamp":1145367000,"date":"2006-04-18","index":7961,"close":83.3,"high":83.37,"low":81.88,"open":82.42,"volume":4339800},{"timestamp":1145453400,"date":"2006-04-19","index":7962,"close":84.96,"high":84.99,"low":83.7,"open":83.75,"volume":3359900},{"timestamp":1145539800,"date":"2006-04-20","index":7963,"close":85.5,"high":86.26,"low":84.71,"open":84.71,"volume":4445900},{"timestamp":1145626200,"date":"2006-04-21","index":7964,"close":86.46,"high":86.58,"low":85.86,"open":86.2,"volume":4202800},{"timestamp":1145885400,"date":"2006-04-24","index":7965,"close":86.1,"high":87.25,"low":86.1,"open":86.66,"volume":3623600},{"timestamp":1145971800,"date":"2006-04-25","index":7966,"close":85.11,"high":86.48,"low":84.9,"open":86.35,"volume":4649400}],"post":[{"timestamp":1146058200,"date":"2006-04-26","index":7967,"close":84.91,"high":86.1,"low":83.2,"open":84.16,"volume":6190800},{"timestamp":1146144600,"date":"2006-04-27","index":7968,"close":84.1,"high":84.7,"low":83.1,"open":84.54,"volume":3906500},{"timestamp":1146231000,"date":"2006-04-28","index":7969,"close":83.45,"high":84.66,"low":83.01,"open":84.28,"volume":3863800},{"timestamp":1146490200,"date":"2006-05-01","index":7970,"close":83.86,"high":84.12,"low":82.82,"open":83.45,"volume":3928200},{"timestamp":1146576600,"date":"2006-05-02","index":7971,"close":85.33,"high":85.82,"low":83.86,"open":84.26,"volume":3012300},{"timestamp":1146663000,"date":"2006-05-03","index":7972,"close":85.87,"high":86.03,"low":85.22,"open":85.4,"volume":3040800},{"timestamp":1146749400,"date":"2006-05-04","index":7973,"close":86.64,"high":87.15,"low":85.81,"open":85.89,"volume":3319700},{"timestamp":1146835800,"date":"2006-05-05","index":7974,"close":88.47,"high":88.55,"low":87.3,"open":87.47,"volume":3349100},{"timestamp":1147095000,"date":"2006-05-08","index":7975,"close":87.59,"high":89.3,"low":87.36,"open":88.48,"volume":3334800},{"timestamp":1147181400,"date":"2006-05-09","index":7976,"close":87.99,"high":88,"low":87.1,"open":87.61,"volume":2231900},{"timestamp":1147267800,"date":"2006-05-10","index":7977,"close":88.94,"high":89.58,"low":87.65,"open":88,"volume":3781600}]},{"date":"2006-02-01","estimated":0.44,"reported":0.58,"pre":[{"timestamp":1137508200,"date":"2006-01-17","index":7898,"close":68.69,"high":69.4,"low":68.66,"open":69.07,"volume":2712900},{"timestamp":1137594600,"date":"2006-01-18","index":7899,"close":68.33,"high":68.92,"low":68.05,"open":68.55,"volume":2650700},{"timestamp":1137681000,"date":"2006-01-19","index":7900,"close":68.17,"high":68.49,"low":67.72,"open":68.16,"volume":2642700},{"timestamp":1137767400,"date":"2006-01-20","index":7901,"close":66.5,"high":68.16,"low":66.49,"open":68.1,"volume":6433800},{"timestamp":1138026600,"date":"2006-01-23","index":7902,"close":67.02,"high":67.34,"low":65.9,"open":65.9,"volume":4067400},{"timestamp":1138113000,"date":"2006-01-24","index":7903,"close":67.66,"high":67.88,"low":67.13,"open":67.41,"volume":3581900},{"timestamp":1138199400,"date":"2006-01-25","index":7904,"close":66.91,"high":67.91,"low":66.91,"open":67.71,"volume":3722700},{"timestamp":1138285800,"date":"2006-01-26","index":7905,"close":68.72,"high":68.75,"low":67.32,"open":67.44,"volume":4768300},{"timestamp":1138372200,"date":"2006-01-27","index":7906,"close":68.56,"high":69.25,"low":67.99,"open":68.39,"volume":3954700},{"timestamp":1138631400,"date":"2006-01-30","index":7907,"close":69.03,"high":69.05,"low":68.2,"open":68.52,"volume":2048100},{"timestamp":1138717800,"date":"2006-01-31","index":7908,"close":68.31,"high":69.05,"low":68.31,"open":69,"volume":4090500}],"post":[{"timestamp":1138804200,"date":"2006-02-01","index":7909,"close":71.62,"high":72.17,"low":70,"open":70,"volume":11806000},{"timestamp":1138890600,"date":"2006-02-02","index":7910,"close":71.7,"high":72.3,"low":71.3,"open":71.35,"volume":6602900},{"timestamp":1138977000,"date":"2006-02-03","index":7911,"close":70.87,"high":72.09,"low":70.86,"open":71.7,"volume":3786800},{"timestamp":1139236200,"date":"2006-02-06","index":7912,"close":71.14,"high":71.64,"low":70.3,"open":70.65,"volume":3162900},{"timestamp":1139322600,"date":"2006-02-07","index":7913,"close":71.55,"high":72.05,"low":71.16,"open":71.3,"volume":4246300},{"timestamp":1139409000,"date":"2006-02-08","index":7914,"close":71.76,"high":71.93,"low":71,"open":71.25,"volume":2890800},{"timestamp":1139495400,"date":"2006-02-09","index":7915,"close":72.01,"high":72.76,"low":71.37,"open":71.77,"volume":4149200},{"timestamp":1139581800,"date":"2006-02-10","index":7916,"close":72.53,"high":72.7,"low":72.03,"open":72.1,"volume":2813100},{"timestamp":1139841000,"date":"2006-02-13","index":7917,"close":72.11,"high":72.64,"low":71.82,"open":71.95,"volume":3294600},{"timestamp":1139927400,"date":"2006-02-14","index":7918,"close":72.71,"high":72.86,"low":71.93,"open":72.35,"volume":4160300},{"timestamp":1140013800,"date":"2006-02-15","index":7919,"close":72.45,"high":72.74,"low":72.05,"open":72.37,"volume":2797800}]},{"date":"2005-10-26","estimated":0.8,"reported":1.26,"pre":[{"timestamp":1129037400,"date":"2005-10-11","index":7832,"close":66.7,"high":67.79,"low":66.56,"open":67.55,"volume":3213500},{"timestamp":1129123800,"date":"2005-10-12","index":7833,"close":67.65,"high":67.9,"low":66.7,"open":66.8,"volume":4424500},{"timestamp":1129210200,"date":"2005-10-13","index":7834,"close":66.49,"high":67.62,"low":66.24,"open":67.27,"volume":4219300},{"timestamp":1129296600,"date":"2005-10-14","index":7835,"close":67.5,"high":67.78,"low":66.6,"open":66.61,"volume":4260700},{"timestamp":1129555800,"date":"2005-10-17","index":7836,"close":67.24,"high":67.45,"low":66.46,"open":67.15,"volume":4333800},{"timestamp":1129642200,"date":"2005-10-18","index":7837,"close":67.12,"high":67.34,"low":66.55,"open":67.11,"volume":4779400},{"timestamp":1129728600,"date":"2005-10-19","index":7838,"close":68.37,"high":68.4,"low":66.82,"open":66.87,"volume":4449300},{"timestamp":1129815000,"date":"2005-10-20","index":7839,"close":67.3,"high":68.98,"low":67.19,"open":68.5,"volume":4343600},{"timestamp":1129901400,"date":"2005-10-21","index":7840,"close":66.02,"high":67.55,"low":65.83,"open":67.28,"volume":7277400},{"timestamp":1130160600,"date":"2005-10-24","index":7841,"close":67.32,"high":67.78,"low":66.25,"open":66.5,"volume":4353200},{"timestamp":1130247000,"date":"2005-10-25","index":7842,"close":66.97,"high":67.35,"low":66.51,"open":67.35,"volume":2899300}],"post":[{"timestamp":1130333400,"date":"2005-10-26","index":7843,"close":65.1,"high":66.2,"low":64.22,"open":65.4,"volume":10236200},{"timestamp":1130419800,"date":"2005-10-27","index":7844,"close":64.05,"high":65.11,"low":63.95,"open":65.1,"volume":5328000},{"timestamp":1130506200,"date":"2005-10-28","index":7845,"close":65.64,"high":65.75,"low":63.7,"open":64.25,"volume":5222300},{"timestamp":1130769000,"date":"2005-10-31","index":7846,"close":64.64,"high":66.58,"low":64.6,"open":65.8,"volume":6685200},{"timestamp":1130855400,"date":"2005-11-01","index":7847,"close":65.05,"high":65.7,"low":64.68,"open":65,"volume":5642600},{"timestamp":1130941800,"date":"2005-11-02","index":7848,"close":64.7,"high":64.95,"low":64.2,"open":64.72,"volume":5864600},{"timestamp":1131028200,"date":"2005-11-03","index":7849,"close":65.5,"high":65.6,"low":64.4,"open":64.4,"volume":5364800},{"timestamp":1131114600,"date":"2005-11-04","index":7850,"close":65.28,"high":65.71,"low":65.02,"open":65.2,"volume":3560300},{"timestamp":1131373800,"date":"2005-11-07","index":7851,"close":65.69,"high":65.71,"low":65.3,"open":65.48,"volume":2994000},{"timestamp":1131460200,"date":"2005-11-08","index":7852,"close":65.01,"high":65.15,"low":64.52,"open":65.05,"volume":2808800},{"timestamp":1131546600,"date":"2005-11-09","index":7853,"close":64.71,"high":65.32,"low":64.56,"open":65.1,"volume":3530500}]},{"date":"2005-07-27","estimated":0.61,"reported":0.7,"pre":[{"timestamp":1121175000,"date":"2005-07-12","index":7768,"close":64.3,"high":64.97,"low":64.15,"open":64.96,"volume":2920800},{"timestamp":1121261400,"date":"2005-07-13","index":7769,"close":64.58,"high":64.89,"low":64.2,"open":64.3,"volume":3112700},{"timestamp":1121347800,"date":"2005-07-14","index":7770,"close":64.58,"high":65.23,"low":64.37,"open":64.95,"volume":2257000},{"timestamp":1121434200,"date":"2005-07-15","index":7771,"close":64.75,"high":64.88,"low":64.23,"open":64.58,"volume":2023300},{"timestamp":1121693400,"date":"2005-07-18","index":7772,"close":64.74,"high":64.86,"low":64.25,"open":64.75,"volume":1902500},{"timestamp":1121779800,"date":"2005-07-19","index":7773,"close":64.89,"high":65.5,"low":64.63,"open":65,"volume":2226400},{"timestamp":1121866200,"date":"2005-07-20","index":7774,"close":66.08,"high":66.28,"low":64.63,"open":64.89,"volume":2610000},{"timestamp":1121952600,"date":"2005-07-21","index":7775,"close":65.71,"high":66.31,"low":65.69,"open":66.18,"volume":4864100},{"timestamp":1122039000,"date":"2005-07-22","index":7776,"close":66.2,"high":66.29,"low":65.26,"open":65.4,"volume":2629100},{"timestamp":1122298200,"date":"2005-07-25","index":7777,"close":66.05,"high":66.79,"low":65.98,"open":66,"volume":2962700},{"timestamp":1122384600,"date":"2005-07-26","index":7778,"close":66.35,"high":67.12,"low":66.13,"open":66.61,"volume":4117700}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":7779,"close":66.7,"high":67.95,"low":66.57,"open":67.7,"volume":5188800},{"timestamp":1122557400,"date":"2005-07-28","index":7780,"close":66,"high":66.77,"low":65.6,"open":66.71,"volume":4947300},{"timestamp":1122643800,"date":"2005-07-29","index":7781,"close":66.01,"high":66.82,"low":66.01,"open":66.21,"volume":3560000},{"timestamp":1122903000,"date":"2005-08-01","index":7782,"close":65.75,"high":66.49,"low":65.64,"open":66.3,"volume":2367900},{"timestamp":1122989400,"date":"2005-08-02","index":7783,"close":66.33,"high":66.4,"low":65.69,"open":65.75,"volume":2318300},{"timestamp":1123075800,"date":"2005-08-03","index":7784,"close":66.65,"high":66.68,"low":65.85,"open":65.98,"volume":2238100},{"timestamp":1123162200,"date":"2005-08-04","index":7785,"close":66.27,"high":66.77,"low":66.01,"open":66.64,"volume":2651100},{"timestamp":1123248600,"date":"2005-08-05","index":7786,"close":66.19,"high":66.52,"low":66.01,"open":66.13,"volume":2142300},{"timestamp":1123507800,"date":"2005-08-08","index":7787,"close":65.99,"high":66.5,"low":65.64,"open":66.3,"volume":2242400},{"timestamp":1123594200,"date":"2005-08-09","index":7788,"close":67.13,"high":67.49,"low":65.97,"open":66.3,"volume":3282400},{"timestamp":1123680600,"date":"2005-08-10","index":7789,"close":65.96,"high":67.32,"low":65.6,"open":67.16,"volume":3096800}]},{"date":"2005-04-27","estimated":0.55,"reported":0.66,"pre":[{"timestamp":1113312600,"date":"2005-04-12","index":7705,"close":58.45,"high":59.55,"low":57.75,"open":59.4,"volume":6787500},{"timestamp":1113399000,"date":"2005-04-13","index":7706,"close":58.67,"high":59.05,"low":58.45,"open":58.65,"volume":3825800},{"timestamp":1113485400,"date":"2005-04-14","index":7707,"close":58.16,"high":59.32,"low":58.13,"open":59.05,"volume":3730000},{"timestamp":1113571800,"date":"2005-04-15","index":7708,"close":57,"high":58.49,"low":57,"open":58.05,"volume":3339600},{"timestamp":1113831000,"date":"2005-04-18","index":7709,"close":56.92,"high":57.32,"low":56.22,"open":56.65,"volume":3497700},{"timestamp":1113917400,"date":"2005-04-19","index":7710,"close":58.09,"high":58.36,"low":56.62,"open":56.93,"volume":3570000},{"timestamp":1114003800,"date":"2005-04-20","index":7711,"close":57.23,"high":58.37,"low":57.23,"open":58.1,"volume":3940900},{"timestamp":1114090200,"date":"2005-04-21","index":7712,"close":59.08,"high":59.08,"low":57.72,"open":57.85,"volume":3354900},{"timestamp":1114176600,"date":"2005-04-22","index":7713,"close":57.88,"high":58.84,"low":57.24,"open":58.55,"volume":3050700},{"timestamp":1114435800,"date":"2005-04-25","index":7714,"close":59.58,"high":59.76,"low":58.8,"open":58.8,"volume":3492300},{"timestamp":1114522200,"date":"2005-04-26","index":7715,"close":59,"high":60,"low":58.15,"open":59.85,"volume":5073300}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":7716,"close":59.66,"high":60.1,"low":58.25,"open":58.49,"volume":7408000},{"timestamp":1114695000,"date":"2005-04-28","index":7717,"close":58.72,"high":60,"low":58.61,"open":60,"volume":4778800},{"timestamp":1114781400,"date":"2005-04-29","index":7718,"close":59.52,"high":59.6,"low":58.26,"open":59.03,"volume":3698600},{"timestamp":1115040600,"date":"2005-05-02","index":7719,"close":59.38,"high":59.88,"low":58.9,"open":59.52,"volume":4266800},{"timestamp":1115127000,"date":"2005-05-03","index":7720,"close":59.87,"high":60.4,"low":59.23,"open":59.65,"volume":4469400},{"timestamp":1115213400,"date":"2005-05-04","index":7721,"close":60.28,"high":60.48,"low":59.64,"open":59.75,"volume":3287500},{"timestamp":1115299800,"date":"2005-05-05","index":7722,"close":59.74,"high":60.38,"low":59.59,"open":60.1,"volume":3144000},{"timestamp":1115386200,"date":"2005-05-06","index":7723,"close":61.01,"high":61.25,"low":60.13,"open":60.18,"volume":3279200},{"timestamp":1115645400,"date":"2005-05-09","index":7724,"close":60.56,"high":60.96,"low":60.16,"open":60.75,"volume":3871300},{"timestamp":1115731800,"date":"2005-05-10","index":7725,"close":61.04,"high":62.5,"low":60.5,"open":60.56,"volume":9135400},{"timestamp":1115818200,"date":"2005-05-11","index":7726,"close":60.4,"high":61.38,"low":59.51,"open":61.05,"volume":5590900}]},{"date":"2005-02-02","estimated":0.05,"reported":0.23,"pre":[{"timestamp":1106058600,"date":"2005-01-18","index":7647,"close":51.88,"high":51.97,"low":50.45,"open":50.5,"volume":3537400},{"timestamp":1106145000,"date":"2005-01-19","index":7648,"close":51.41,"high":51.86,"low":51.31,"open":51.6,"volume":2723200},{"timestamp":1106231400,"date":"2005-01-20","index":7649,"close":50.9,"high":51.51,"low":50.88,"open":51.1,"volume":2457500},{"timestamp":1106317800,"date":"2005-01-21","index":7650,"close":50.07,"high":50.98,"low":50.01,"open":50.65,"volume":2593000},{"timestamp":1106577000,"date":"2005-01-24","index":7651,"close":49.64,"high":50.6,"low":49.52,"open":50.33,"volume":3019300},{"timestamp":1106663400,"date":"2005-01-25","index":7652,"close":49.84,"high":50.21,"low":49.52,"open":50.15,"volume":2954600},{"timestamp":1106749800,"date":"2005-01-26","index":7653,"close":49.86,"high":50.34,"low":49.52,"open":49.56,"volume":3530800},{"timestamp":1106836200,"date":"2005-01-27","index":7654,"close":50.97,"high":51,"low":49.54,"open":49.54,"volume":4708800},{"timestamp":1106922600,"date":"2005-01-28","index":7655,"close":49.92,"high":50.98,"low":49.54,"open":50.97,"volume":3717100},{"timestamp":1107181800,"date":"2005-01-31","index":7656,"close":50.6,"high":50.63,"low":50.07,"open":50.25,"volume":3894400},{"timestamp":1107268200,"date":"2005-02-01","index":7657,"close":51.04,"high":51.18,"low":50.22,"open":50.6,"volume":2684700}],"post":[{"timestamp":1107354600,"date":"2005-02-02","index":7658,"close":52.23,"high":52.89,"low":51.42,"open":52.2,"volume":6095300},{"timestamp":1107441000,"date":"2005-02-03","index":7659,"close":52,"high":52.95,"low":51.94,"open":52.95,"volume":4199200},{"timestamp":1107527400,"date":"2005-02-04","index":7660,"close":52.58,"high":52.9,"low":51.9,"open":51.95,"volume":3324900},{"timestamp":1107786600,"date":"2005-02-07","index":7661,"close":52.5,"high":52.69,"low":52.3,"open":52.42,"volume":3731200},{"timestamp":1107873000,"date":"2005-02-08","index":7662,"close":53.5,"high":53.62,"low":52.39,"open":52.65,"volume":6070700},{"timestamp":1107959400,"date":"2005-02-09","index":7663,"close":54.12,"high":54.16,"low":53.36,"open":53.5,"volume":4835300},{"timestamp":1108045800,"date":"2005-02-10","index":7664,"close":53.86,"high":54.43,"low":53.63,"open":54.12,"volume":3634700},{"timestamp":1108132200,"date":"2005-02-11","index":7665,"close":54.14,"high":54.3,"low":53.35,"open":53.75,"volume":2204300},{"timestamp":1108391400,"date":"2005-02-14","index":7666,"close":54.04,"high":54.33,"low":53.72,"open":54.01,"volume":2882800},{"timestamp":1108477800,"date":"2005-02-15","index":7667,"close":54.43,"high":54.82,"low":54.01,"open":54.25,"volume":3302200},{"timestamp":1108564200,"date":"2005-02-16","index":7668,"close":53.92,"high":54.29,"low":53.8,"open":54.15,"volume":2767500}]},{"date":"2004-10-27","estimated":0.4,"reported":0.56,"pre":[{"timestamp":1097587800,"date":"2004-10-12","index":7580,"close":50.4,"high":50.56,"low":49.81,"open":50.27,"volume":2509300},{"timestamp":1097674200,"date":"2004-10-13","index":7581,"close":50.23,"high":51.09,"low":49.92,"open":50.71,"volume":2272300},{"timestamp":1097760600,"date":"2004-10-14","index":7582,"close":50.25,"high":51,"low":50.15,"open":50.15,"volume":3048600},{"timestamp":1097847000,"date":"2004-10-15","index":7583,"close":50.19,"high":51.28,"low":50.18,"open":50.5,"volume":3467700},{"timestamp":1098106200,"date":"2004-10-18","index":7584,"close":49.59,"high":49.83,"low":49.25,"open":49.55,"volume":3079100},{"timestamp":1098192600,"date":"2004-10-19","index":7585,"close":49.21,"high":50,"low":48.85,"open":49.1,"volume":3186000},{"timestamp":1098279000,"date":"2004-10-20","index":7586,"close":48.96,"high":49.55,"low":48.3,"open":49.3,"volume":3242100},{"timestamp":1098365400,"date":"2004-10-21","index":7587,"close":49.56,"high":49.98,"low":48.81,"open":48.95,"volume":3704100},{"timestamp":1098451800,"date":"2004-10-22","index":7588,"close":49.51,"high":50.1,"low":49.07,"open":49.5,"volume":2456400},{"timestamp":1098711000,"date":"2004-10-25","index":7589,"close":49,"high":49.32,"low":48.1,"open":49.05,"volume":4022100},{"timestamp":1098797400,"date":"2004-10-26","index":7590,"close":49.98,"high":50.17,"low":48.65,"open":48.82,"volume":3880000}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7591,"close":50.1,"high":51.25,"low":49.8,"open":51,"volume":5435700},{"timestamp":1098970200,"date":"2004-10-28","index":7592,"close":49.87,"high":50.45,"low":49.54,"open":50.11,"volume":4138500},{"timestamp":1099056600,"date":"2004-10-29","index":7593,"close":49.9,"high":50.22,"low":49.8,"open":49.97,"volume":2720200},{"timestamp":1099319400,"date":"2004-11-01","index":7594,"close":49.95,"high":50.17,"low":49.65,"open":50.1,"volume":2526500},{"timestamp":1099405800,"date":"2004-11-02","index":7595,"close":49.88,"high":50.54,"low":49.66,"open":50.05,"volume":2806900},{"timestamp":1099492200,"date":"2004-11-03","index":7596,"close":51.15,"high":52.1,"low":50.94,"open":51,"volume":5451100},{"timestamp":1099578600,"date":"2004-11-04","index":7597,"close":50.59,"high":50.92,"low":50.17,"open":50.85,"volume":4875700},{"timestamp":1099665000,"date":"2004-11-05","index":7598,"close":51.15,"high":51.37,"low":50.41,"open":50.8,"volume":4379900},{"timestamp":1099924200,"date":"2004-11-08","index":7599,"close":52.07,"high":52.48,"low":51.06,"open":51.15,"volume":4025700},{"timestamp":1100010600,"date":"2004-11-09","index":7600,"close":52.51,"high":52.89,"low":51.6,"open":51.85,"volume":4092700},{"timestamp":1100097000,"date":"2004-11-10","index":7601,"close":53.4,"high":53.45,"low":52.74,"open":52.82,"volume":4082800}]},{"date":"2004-07-28","estimated":0.47,"reported":0.75,"pre":[{"timestamp":1089725400,"date":"2004-07-13","index":7516,"close":50.26,"high":50.37,"low":49.92,"open":50.2,"volume":2052000},{"timestamp":1089811800,"date":"2004-07-14","index":7517,"close":49.32,"high":50.65,"low":49.15,"open":50.26,"volume":2811600},{"timestamp":1089898200,"date":"2004-07-15","index":7518,"close":49.14,"high":49.47,"low":48.34,"open":49.1,"volume":3533600},{"timestamp":1089984600,"date":"2004-07-16","index":7519,"close":49.13,"high":49.61,"low":49,"open":49.6,"volume":2191100},{"timestamp":1090243800,"date":"2004-07-19","index":7520,"close":48.67,"high":49.53,"low":48.48,"open":49.35,"volume":2645900},{"timestamp":1090330200,"date":"2004-07-20","index":7521,"close":48.76,"high":48.86,"low":48.31,"open":48.68,"volume":2419800},{"timestamp":1090416600,"date":"2004-07-21","index":7522,"close":47.72,"high":49.09,"low":47.72,"open":48.7,"volume":3197200},{"timestamp":1090503000,"date":"2004-07-22","index":7523,"close":47.3,"high":48.03,"low":46.4,"open":47.72,"volume":6510000},{"timestamp":1090589400,"date":"2004-07-23","index":7524,"close":47.06,"high":47.38,"low":46.61,"open":47.31,"volume":2905500},{"timestamp":1090848600,"date":"2004-07-26","index":7525,"close":47,"high":47.42,"low":46.89,"open":47.1,"volume":2238500},{"timestamp":1090935000,"date":"2004-07-27","index":7526,"close":48.22,"high":48.35,"low":47.11,"open":47.35,"volume":2979300}],"post":[{"timestamp":1091021400,"date":"2004-07-28","index":7527,"close":49.01,"high":49.77,"low":48.51,"open":48.74,"volume":4192600},{"timestamp":1091107800,"date":"2004-07-29","index":7528,"close":49.68,"high":49.95,"low":49.21,"open":49.4,"volume":2885700},{"timestamp":1091194200,"date":"2004-07-30","index":7529,"close":50.75,"high":51.25,"low":49.74,"open":49.9,"volume":4844300},{"timestamp":1091453400,"date":"2004-08-02","index":7530,"close":50.91,"high":51.05,"low":50.16,"open":50.2,"volume":2417200},{"timestamp":1091539800,"date":"2004-08-03","index":7531,"close":50.76,"high":51.46,"low":50.61,"open":50.94,"volume":3477700},{"timestamp":1091626200,"date":"2004-08-04","index":7532,"close":51,"high":51.05,"low":50.3,"open":50.6,"volume":3574400},{"timestamp":1091712600,"date":"2004-08-05","index":7533,"close":50.01,"high":51.18,"low":50,"open":51,"volume":2862300},{"timestamp":1091799000,"date":"2004-08-06","index":7534,"close":48.33,"high":49.97,"low":48.27,"open":49.97,"volume":3667000},{"timestamp":1092058200,"date":"2004-08-09","index":7535,"close":48.76,"high":48.94,"low":48.46,"open":48.8,"volume":2382900},{"timestamp":1092144600,"date":"2004-08-10","index":7536,"close":49.61,"high":49.61,"low":48.51,"open":48.51,"volume":3542600},{"timestamp":1092231000,"date":"2004-08-11","index":7537,"close":49.68,"high":49.79,"low":48.53,"open":49.25,"volume":2992200}]},{"date":"2004-04-28","estimated":0.44,"reported":0.77,"pre":[{"timestamp":1081863000,"date":"2004-04-13","index":7454,"close":41.78,"high":42.6,"low":41.68,"open":42.17,"volume":2586000},{"timestamp":1081949400,"date":"2004-04-14","index":7455,"close":41.57,"high":41.9,"low":41.42,"open":41.73,"volume":1666800},{"timestamp":1082035800,"date":"2004-04-15","index":7456,"close":41.53,"high":42.03,"low":41.11,"open":41.85,"volume":1516200},{"timestamp":1082122200,"date":"2004-04-16","index":7457,"close":41.5,"high":42.24,"low":41.4,"open":42.03,"volume":2625100},{"timestamp":1082381400,"date":"2004-04-19","index":7458,"close":41.49,"high":41.71,"low":41.39,"open":41.63,"volume":1312800},{"timestamp":1082467800,"date":"2004-04-20","index":7459,"close":40.55,"high":41.7,"low":40.55,"open":41.47,"volume":2292100},{"timestamp":1082554200,"date":"2004-04-21","index":7460,"close":40.85,"high":41.22,"low":40.31,"open":40.49,"volume":2137500},{"timestamp":1082640600,"date":"2004-04-22","index":7461,"close":42.27,"high":42.63,"low":41.35,"open":41.7,"volume":3583200},{"timestamp":1082727000,"date":"2004-04-23","index":7462,"close":42.45,"high":42.75,"low":41.87,"open":42.16,"volume":2225600},{"timestamp":1082986200,"date":"2004-04-26","index":7463,"close":43.24,"high":43.5,"low":42.93,"open":43.15,"volume":3311100},{"timestamp":1083072600,"date":"2004-04-27","index":7464,"close":43.55,"high":44,"low":43.24,"open":43.24,"volume":2892200}],"post":[{"timestamp":1083159000,"date":"2004-04-28","index":7465,"close":44.03,"high":44.9,"low":43.55,"open":44.05,"volume":6048100},{"timestamp":1083245400,"date":"2004-04-29","index":7466,"close":43.25,"high":44.15,"low":43.07,"open":44.03,"volume":2485400},{"timestamp":1083331800,"date":"2004-04-30","index":7467,"close":42.69,"high":43.28,"low":42.6,"open":43.25,"volume":2675700},{"timestamp":1083591000,"date":"2004-05-03","index":7468,"close":43.58,"high":44,"low":43.2,"open":43.25,"volume":2806900},{"timestamp":1083677400,"date":"2004-05-04","index":7469,"close":43.28,"high":43.66,"low":43.01,"open":43.58,"volume":3223200},{"timestamp":1083763800,"date":"2004-05-05","index":7470,"close":43.76,"high":44.09,"low":43,"open":43.13,"volume":2519100},{"timestamp":1083850200,"date":"2004-05-06","index":7471,"close":43.93,"high":44.3,"low":43.5,"open":43.68,"volume":3401400},{"timestamp":1083936600,"date":"2004-05-07","index":7472,"close":43.4,"high":44.05,"low":43.31,"open":43.6,"volume":2263900},{"timestamp":1084195800,"date":"2004-05-10","index":7473,"close":42.59,"high":43.28,"low":42.29,"open":43,"volume":3666900},{"timestamp":1084282200,"date":"2004-05-11","index":7474,"close":43.18,"high":43.36,"low":42.41,"open":42.5,"volume":3322000},{"timestamp":1084368600,"date":"2004-05-12","index":7475,"close":43.58,"high":43.58,"low":42.7,"open":43.2,"volume":2763300}]},{"date":"2004-01-29","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":7392,"close":42.24,"high":42.47,"low":41.6,"open":42.3,"volume":2383600},{"timestamp":1074090600,"date":"2004-01-14","index":7393,"close":43.11,"high":43.3,"low":42.56,"open":42.6,"volume":2968000},{"timestamp":1074177000,"date":"2004-01-15","index":7394,"close":43.04,"high":43.4,"low":42.71,"open":43.2,"volume":2353500},{"timestamp":1074263400,"date":"2004-01-16","index":7395,"close":44.01,"high":44.01,"low":43.06,"open":43.45,"volume":2644100},{"timestamp":1074609000,"date":"2004-01-20","index":7396,"close":43.18,"high":44.71,"low":42.98,"open":44.55,"volume":5003600},{"timestamp":1074695400,"date":"2004-01-21","index":7397,"close":43.6,"high":43.82,"low":42.9,"open":43.23,"volume":3585400},{"timestamp":1074781800,"date":"2004-01-22","index":7398,"close":42.9,"high":43.63,"low":42.88,"open":43.4,"volume":2591800},{"timestamp":1074868200,"date":"2004-01-23","index":7399,"close":41.85,"high":43.08,"low":41.64,"open":42.85,"volume":4071200},{"timestamp":1075127400,"date":"2004-01-26","index":7400,"close":42.44,"high":42.54,"low":41.65,"open":41.85,"volume":2867500},{"timestamp":1075213800,"date":"2004-01-27","index":7401,"close":41.94,"high":42.6,"low":41.65,"open":42.3,"volume":2111800},{"timestamp":1075300200,"date":"2004-01-28","index":7402,"close":41.54,"high":42.6,"low":41.5,"open":41.95,"volume":3394700}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":7403,"close":42.3,"high":42.68,"low":42,"open":42.5,"volume":3339600},{"timestamp":1075473000,"date":"2004-01-30","index":7404,"close":41.75,"high":42.15,"low":41.52,"open":42,"volume":2648800},{"timestamp":1075732200,"date":"2004-02-02","index":7405,"close":42.54,"high":43.09,"low":41.6,"open":41.67,"volume":3297800},{"timestamp":1075818600,"date":"2004-02-03","index":7406,"close":43.1,"high":43.48,"low":42.21,"open":42.54,"volume":3800700},{"timestamp":1075905000,"date":"2004-02-04","index":7407,"close":43.56,"high":44.25,"low":43.05,"open":43.1,"volume":5417700},{"timestamp":1075991400,"date":"2004-02-05","index":7408,"close":44.36,"high":44.45,"low":43.58,"open":43.63,"volume":3405300},{"timestamp":1076077800,"date":"2004-02-06","index":7409,"close":44.35,"high":45.02,"low":43.99,"open":44.36,"volume":4877300},{"timestamp":1076337000,"date":"2004-02-09","index":7410,"close":43.96,"high":44.35,"low":43.72,"open":44.2,"volume":3042800},{"timestamp":1076423400,"date":"2004-02-10","index":7411,"close":43.77,"high":43.9,"low":43.5,"open":43.82,"volume":2803500},{"timestamp":1076509800,"date":"2004-02-11","index":7412,"close":44.49,"high":44.61,"low":43.32,"open":43.6,"volume":3146000},{"timestamp":1076596200,"date":"2004-02-12","index":7413,"close":44.37,"high":44.48,"low":44.02,"open":44.3,"volume":1798300}]},{"date":"2003-10-29","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1066138200,"date":"2003-10-14","index":7330,"close":37.15,"high":37.23,"low":36.82,"open":37,"volume":2873800},{"timestamp":1066224600,"date":"2003-10-15","index":7331,"close":37,"high":37.09,"low":36.61,"open":36.92,"volume":2814800},{"timestamp":1066311000,"date":"2003-10-16","index":7332,"close":37.45,"high":37.68,"low":36.71,"open":36.8,"volume":2848300},{"timestamp":1066397400,"date":"2003-10-17","index":7333,"close":37.24,"high":37.75,"low":37.19,"open":37.5,"volume":2148500},{"timestamp":1066656600,"date":"2003-10-20","index":7334,"close":37.27,"high":37.61,"low":36.92,"open":37.05,"volume":1907700},{"timestamp":1066743000,"date":"2003-10-21","index":7335,"close":36.6,"high":37.25,"low":36.32,"open":37.25,"volume":2314200},{"timestamp":1066829400,"date":"2003-10-22","index":7336,"close":36.16,"high":36.39,"low":35.95,"open":36.2,"volume":2131400},{"timestamp":1066915800,"date":"2003-10-23","index":7337,"close":35.94,"high":36.16,"low":35.52,"open":36.16,"volume":2305800},{"timestamp":1067002200,"date":"2003-10-24","index":7338,"close":36.28,"high":36.28,"low":35.45,"open":35.45,"volume":2004400},{"timestamp":1067265000,"date":"2003-10-27","index":7339,"close":36.04,"high":36.49,"low":35.92,"open":36.27,"volume":1524900},{"timestamp":1067351400,"date":"2003-10-28","index":7340,"close":36.04,"high":36.38,"low":35.31,"open":36.05,"volume":3785900}],"post":[{"timestamp":1067437800,"date":"2003-10-29","index":7341,"close":38.5,"high":38.9,"low":37.1,"open":37.25,"volume":8121500},{"timestamp":1067524200,"date":"2003-10-30","index":7342,"close":38.77,"high":39.21,"low":38.68,"open":39,"volume":5708600},{"timestamp":1067610600,"date":"2003-10-31","index":7343,"close":38.49,"high":39,"low":38.11,"open":38.9,"volume":3036000},{"timestamp":1067869800,"date":"2003-11-03","index":7344,"close":38.91,"high":39.25,"low":38.54,"open":38.54,"volume":2627100},{"timestamp":1067956200,"date":"2003-11-04","index":7345,"close":38.73,"high":39.06,"low":38.51,"open":38.67,"volume":2155300},{"timestamp":1068042600,"date":"2003-11-05","index":7346,"close":38.6,"high":39,"low":38.31,"open":38.95,"volume":2642100},{"timestamp":1068129000,"date":"2003-11-06","index":7347,"close":38.89,"high":39.05,"low":38.36,"open":38.36,"volume":2929000},{"timestamp":1068215400,"date":"2003-11-07","index":7348,"close":38.9,"high":39.23,"low":38.71,"open":39.2,"volume":2592000},{"timestamp":1068474600,"date":"2003-11-10","index":7349,"close":38.83,"high":39,"low":38.39,"open":39,"volume":2263500},{"timestamp":1068561000,"date":"2003-11-11","index":7350,"close":38.32,"high":38.79,"low":38.06,"open":38.6,"volume":2376000},{"timestamp":1068647400,"date":"2003-11-12","index":7351,"close":39.07,"high":39.29,"low":38.1,"open":38.14,"volume":2911600}]},{"date":"2003-07-23","estimated":-0.43,"reported":-0.24,"pre":[{"timestamp":1057671000,"date":"2003-07-08","index":7261,"close":34.99,"high":35.2,"low":34.38,"open":35.12,"volume":3123500},{"timestamp":1057757400,"date":"2003-07-09","index":7262,"close":35.23,"high":35.55,"low":34.63,"open":35,"volume":3452000},{"timestamp":1057843800,"date":"2003-07-10","index":7263,"close":34.69,"high":35.15,"low":34.51,"open":34.83,"volume":2102900},{"timestamp":1057930200,"date":"2003-07-11","index":7264,"close":35.18,"high":35.18,"low":34.66,"open":34.72,"volume":2088700},{"timestamp":1058189400,"date":"2003-07-14","index":7265,"close":34.58,"high":35.43,"low":34.5,"open":35.4,"volume":4114700},{"timestamp":1058275800,"date":"2003-07-15","index":7266,"close":33.44,"high":34.05,"low":33,"open":33.45,"volume":9281500},{"timestamp":1058362200,"date":"2003-07-16","index":7267,"close":33.39,"high":33.95,"low":33.07,"open":33.4,"volume":3692800},{"timestamp":1058448600,"date":"2003-07-17","index":7268,"close":33.17,"high":33.56,"low":32.12,"open":33.15,"volume":3626000},{"timestamp":1058535000,"date":"2003-07-18","index":7269,"close":33.35,"high":33.35,"low":32.52,"open":33.21,"volume":4037600},{"timestamp":1058794200,"date":"2003-07-21","index":7270,"close":32.35,"high":33,"low":32.14,"open":33,"volume":4525500},{"timestamp":1058880600,"date":"2003-07-22","index":7271,"close":32.57,"high":32.75,"low":32.2,"open":32.2,"volume":4450000}],"post":[{"timestamp":1058967000,"date":"2003-07-23","index":7272,"close":32.69,"high":33.25,"low":31.75,"open":32.24,"volume":4801900},{"timestamp":1059053400,"date":"2003-07-24","index":7273,"close":32.2,"high":32.85,"low":32.19,"open":32.6,"volume":5820600},{"timestamp":1059139800,"date":"2003-07-25","index":7274,"close":32.68,"high":32.77,"low":31.16,"open":31.55,"volume":4221200},{"timestamp":1059399000,"date":"2003-07-28","index":7275,"close":32.77,"high":32.99,"low":32.5,"open":32.68,"volume":3329700},{"timestamp":1059485400,"date":"2003-07-29","index":7276,"close":32.05,"high":32.87,"low":31.99,"open":32.6,"volume":3513500},{"timestamp":1059571800,"date":"2003-07-30","index":7277,"close":32.52,"high":32.56,"low":32,"open":32,"volume":3245200},{"timestamp":1059658200,"date":"2003-07-31","index":7278,"close":33.12,"high":33.4,"low":32.62,"open":32.62,"volume":5215800},{"timestamp":1059744600,"date":"2003-08-01","index":7279,"close":32.42,"high":33,"low":32.38,"open":32.71,"volume":3544300},{"timestamp":1060003800,"date":"2003-08-04","index":7280,"close":32.22,"high":32.65,"low":31.95,"open":32.2,"volume":3233900},{"timestamp":1060090200,"date":"2003-08-05","index":7281,"close":31.22,"high":32.18,"low":31.22,"open":31.96,"volume":3912600},{"timestamp":1060176600,"date":"2003-08-06","index":7282,"close":31.91,"high":32.26,"low":31,"open":31.25,"volume":3255300}]},{"date":"2003-04-23","estimated":0.31,"reported":0.42,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":7198,"close":27.4,"high":27.8,"low":27.1,"open":27.1,"volume":4935100},{"timestamp":1049808600,"date":"2003-04-08","index":7199,"close":27.36,"high":27.72,"low":26.9,"open":27.15,"volume":3953700},{"timestamp":1049895000,"date":"2003-04-09","index":7200,"close":27.48,"high":28.05,"low":27.32,"open":27.36,"volume":4074200},{"timestamp":1049981400,"date":"2003-04-10","index":7201,"close":27.09,"high":27.48,"low":26.42,"open":27.48,"volume":4948600},{"timestamp":1050067800,"date":"2003-04-11","index":7202,"close":26.47,"high":27.1,"low":25.7,"open":27.09,"volume":4940600},{"timestamp":1050327000,"date":"2003-04-14","index":7203,"close":27.25,"high":27.25,"low":26.35,"open":26.48,"volume":3568800},{"timestamp":1050413400,"date":"2003-04-15","index":7204,"close":27.29,"high":27.29,"low":26.55,"open":26.9,"volume":4156200},{"timestamp":1050499800,"date":"2003-04-16","index":7205,"close":26.64,"high":27.46,"low":26.56,"open":27.36,"volume":3340000},{"timestamp":1050586200,"date":"2003-04-17","index":7206,"close":26.65,"high":26.72,"low":26.03,"open":26.64,"volume":4471300},{"timestamp":1050931800,"date":"2003-04-21","index":7207,"close":26.78,"high":27.11,"low":26.65,"open":26.65,"volume":3541400},{"timestamp":1051018200,"date":"2003-04-22","index":7208,"close":27.8,"high":27.81,"low":26.59,"open":26.6,"volume":6410800}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":7209,"close":28.14,"high":28.66,"low":27.65,"open":28,"volume":9115300},{"timestamp":1051191000,"date":"2003-04-24","index":7210,"close":27.63,"high":28.44,"low":27.52,"open":27.94,"volume":5179200},{"timestamp":1051277400,"date":"2003-04-25","index":7211,"close":27.19,"high":27.85,"low":27.16,"open":27.83,"volume":3800600},{"timestamp":1051536600,"date":"2003-04-28","index":7212,"close":27.38,"high":27.46,"low":26.49,"open":26.73,"volume":5494500},{"timestamp":1051623000,"date":"2003-04-29","index":7213,"close":27.76,"high":27.84,"low":27.38,"open":27.38,"volume":4308500},{"timestamp":1051709400,"date":"2003-04-30","index":7214,"close":27.28,"high":27.62,"low":27.23,"open":27.4,"volume":5511900},{"timestamp":1051795800,"date":"2003-05-01","index":7215,"close":27.11,"high":27.3,"low":27,"open":27.17,"volume":3222300},{"timestamp":1051882200,"date":"2003-05-02","index":7216,"close":28.62,"high":28.77,"low":27.49,"open":27.55,"volume":5679400},{"timestamp":1052141400,"date":"2003-05-05","index":7217,"close":27.62,"high":28.39,"low":27.45,"open":28.12,"volume":7041100},{"timestamp":1052227800,"date":"2003-05-06","index":7218,"close":28.14,"high":28.26,"low":27.4,"open":27.5,"volume":5460100},{"timestamp":1052314200,"date":"2003-05-07","index":7219,"close":28.38,"high":28.97,"low":28.01,"open":28.14,"volume":4667700}]},{"date":"2003-01-30","estimated":0.71,"reported":0.71,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7141,"close":34.15,"high":34.24,"low":33.82,"open":34.15,"volume":1863500},{"timestamp":1042641000,"date":"2003-01-15","index":7142,"close":33.35,"high":34.39,"low":33.25,"open":34.05,"volume":2209700},{"timestamp":1042727400,"date":"2003-01-16","index":7143,"close":33.46,"high":34.24,"low":33.28,"open":33.8,"volume":2399800},{"timestamp":1042813800,"date":"2003-01-17","index":7144,"close":33.29,"high":33.73,"low":33.03,"open":33.35,"volume":2034900},{"timestamp":1043159400,"date":"2003-01-21","index":7145,"close":32.4,"high":33.31,"low":32.27,"open":33.29,"volume":2463800},{"timestamp":1043245800,"date":"2003-01-22","index":7146,"close":31.78,"high":32.7,"low":31.76,"open":32.05,"volume":3308700},{"timestamp":1043332200,"date":"2003-01-23","index":7147,"close":31.85,"high":32.27,"low":31.78,"open":31.8,"volume":2429400},{"timestamp":1043418600,"date":"2003-01-24","index":7148,"close":31.01,"high":31.85,"low":31,"open":31.6,"volume":2470100},{"timestamp":1043677800,"date":"2003-01-27","index":7149,"close":30.62,"high":31.25,"low":30.6,"open":31.01,"volume":2386400},{"timestamp":1043764200,"date":"2003-01-28","index":7150,"close":31.45,"high":31.55,"low":30.59,"open":30.74,"volume":2411600},{"timestamp":1043850600,"date":"2003-01-29","index":7151,"close":30.61,"high":31.46,"low":30.5,"open":31.46,"volume":2791500}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7152,"close":30.66,"high":31.3,"low":30.2,"open":30.27,"volume":3790800},{"timestamp":1044023400,"date":"2003-01-31","index":7153,"close":31.59,"high":32.22,"low":31.2,"open":31.38,"volume":3685800},{"timestamp":1044282600,"date":"2003-02-03","index":7154,"close":31.11,"high":31.5,"low":30.53,"open":30.9,"volume":4019600},{"timestamp":1044369000,"date":"2003-02-04","index":7155,"close":31.24,"high":31.42,"low":30.5,"open":30.8,"volume":3107700},{"timestamp":1044455400,"date":"2003-02-05","index":7156,"close":30.67,"high":31.63,"low":30.54,"open":31.07,"volume":3074100},{"timestamp":1044541800,"date":"2003-02-06","index":7157,"close":30.55,"high":30.97,"low":30.33,"open":30.66,"volume":2249800},{"timestamp":1044628200,"date":"2003-02-07","index":7158,"close":30,"high":30.9,"low":29.9,"open":30.65,"volume":2295100},{"timestamp":1044887400,"date":"2003-02-10","index":7159,"close":30.27,"high":30.48,"low":29.89,"open":30.1,"volume":2276900},{"timestamp":1044973800,"date":"2003-02-11","index":7160,"close":29.84,"high":30.51,"low":29.57,"open":30.27,"volume":2732400},{"timestamp":1045060200,"date":"2003-02-12","index":7161,"close":29.63,"high":29.89,"low":29.36,"open":29.8,"volume":2524400},{"timestamp":1045146600,"date":"2003-02-13","index":7162,"close":29.5,"high":29.81,"low":28.9,"open":29.46,"volume":2867000}]},{"date":"2002-10-16","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7069,"close":36,"high":36.02,"low":34.25,"open":34.32,"volume":3378800},{"timestamp":1033565400,"date":"2002-10-02","index":7070,"close":34.38,"high":35.5,"low":34.13,"open":35.5,"volume":2978900},{"timestamp":1033651800,"date":"2002-10-03","index":7071,"close":34.31,"high":35.3,"low":34.19,"open":34.78,"volume":3657400},{"timestamp":1033738200,"date":"2002-10-04","index":7072,"close":32.01,"high":34.32,"low":31.95,"open":34.32,"volume":7794400},{"timestamp":1033997400,"date":"2002-10-07","index":7073,"close":32.38,"high":32.9,"low":31.63,"open":32.22,"volume":4367100},{"timestamp":1034083800,"date":"2002-10-08","index":7074,"close":32.01,"high":33.01,"low":31.18,"open":33,"volume":4257500},{"timestamp":1034170200,"date":"2002-10-09","index":7075,"close":30.44,"high":31.75,"low":29.95,"open":31.4,"volume":6319100},{"timestamp":1034256600,"date":"2002-10-10","index":7076,"close":31.35,"high":31.7,"low":29.98,"open":30.3,"volume":4591300},{"timestamp":1034343000,"date":"2002-10-11","index":7077,"close":32,"high":32.65,"low":31.34,"open":31.75,"volume":4083100},{"timestamp":1034602200,"date":"2002-10-14","index":7078,"close":31.06,"high":31.35,"low":30.25,"open":30.3,"volume":5326300},{"timestamp":1034688600,"date":"2002-10-15","index":7079,"close":32.15,"high":32.41,"low":31.14,"open":31.53,"volume":4714700}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7080,"close":30.5,"high":32.52,"low":30.27,"open":32.16,"volume":7308000},{"timestamp":1034861400,"date":"2002-10-17","index":7081,"close":29.98,"high":31,"low":29.46,"open":30.75,"volume":8574700},{"timestamp":1034947800,"date":"2002-10-18","index":7082,"close":29,"high":29.45,"low":28.53,"open":28.69,"volume":7007700},{"timestamp":1035207000,"date":"2002-10-21","index":7083,"close":30.36,"high":30.5,"low":28.58,"open":29,"volume":6035500},{"timestamp":1035293400,"date":"2002-10-22","index":7084,"close":30.14,"high":30.28,"low":29.55,"open":29.98,"volume":4045700},{"timestamp":1035379800,"date":"2002-10-23","index":7085,"close":30.7,"high":30.71,"low":29.85,"open":29.97,"volume":3355100},{"timestamp":1035466200,"date":"2002-10-24","index":7086,"close":29.95,"high":31.2,"low":29.7,"open":30.87,"volume":4167500},{"timestamp":1035552600,"date":"2002-10-25","index":7087,"close":30.32,"high":30.35,"low":29.35,"open":29.99,"volume":3339500},{"timestamp":1035815400,"date":"2002-10-28","index":7088,"close":28.98,"high":30.8,"low":28.7,"open":30.42,"volume":5213700},{"timestamp":1035901800,"date":"2002-10-29","index":7089,"close":29.7,"high":29.9,"low":28.54,"open":28.9,"volume":4097200},{"timestamp":1035988200,"date":"2002-10-30","index":7090,"close":30.2,"high":30.39,"low":29.2,"open":29.77,"volume":3086400}]},{"date":"2002-07-17","estimated":0.8,"reported":0.92,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":7005,"close":44.6,"high":45.28,"low":44.56,"open":44.97,"volume":3513300},{"timestamp":1025616600,"date":"2002-07-02","index":7006,"close":44.54,"high":44.78,"low":43.86,"open":44.4,"volume":2878200},{"timestamp":1025703000,"date":"2002-07-03","index":7007,"close":43.77,"high":44.45,"low":43.17,"open":44.14,"volume":3033300},{"timestamp":1025875800,"date":"2002-07-05","index":7008,"close":45,"high":45.2,"low":44.05,"open":44.2,"volume":1805700},{"timestamp":1026135000,"date":"2002-07-08","index":7009,"close":44.1,"high":45.09,"low":43.87,"open":44.72,"volume":2690300},{"timestamp":1026221400,"date":"2002-07-09","index":7010,"close":43.22,"high":44.69,"low":43.09,"open":43.99,"volume":2634600},{"timestamp":1026307800,"date":"2002-07-10","index":7011,"close":40.8,"high":43.7,"low":40.46,"open":43.52,"volume":6568600},{"timestamp":1026394200,"date":"2002-07-11","index":7012,"close":41.17,"high":41.47,"low":39.55,"open":40.8,"volume":5696900},{"timestamp":1026480600,"date":"2002-07-12","index":7013,"close":40.15,"high":41.49,"low":39.13,"open":41.24,"volume":3227900},{"timestamp":1026739800,"date":"2002-07-15","index":7014,"close":39.76,"high":39.87,"low":37.2,"open":39.85,"volume":5209100},{"timestamp":1026826200,"date":"2002-07-16","index":7015,"close":40.87,"high":41.8,"low":40.05,"open":40.05,"volume":5454200}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":7016,"close":42.94,"high":43.19,"low":42.15,"open":42.42,"volume":6341000},{"timestamp":1026999000,"date":"2002-07-18","index":7017,"close":41.29,"high":43.1,"low":41.23,"open":43.09,"volume":3626200},{"timestamp":1027085400,"date":"2002-07-19","index":7018,"close":39.92,"high":41,"low":39.56,"open":40.89,"volume":4261500},{"timestamp":1027344600,"date":"2002-07-22","index":7019,"close":38.53,"high":40.15,"low":37.58,"open":39.8,"volume":5745600},{"timestamp":1027431000,"date":"2002-07-23","index":7020,"close":38.85,"high":39.9,"low":38.1,"open":38.45,"volume":5608500},{"timestamp":1027517400,"date":"2002-07-24","index":7021,"close":41.19,"high":41.37,"low":37.1,"open":37.5,"volume":5581600},{"timestamp":1027603800,"date":"2002-07-25","index":7022,"close":42.94,"high":42.94,"low":40.31,"open":41,"volume":5145300},{"timestamp":1027690200,"date":"2002-07-26","index":7023,"close":42,"high":42.51,"low":40.14,"open":42.5,"volume":3402100},{"timestamp":1027949400,"date":"2002-07-29","index":7024,"close":42.03,"high":42.99,"low":41.3,"open":42.94,"volume":5596700},{"timestamp":1028035800,"date":"2002-07-30","index":7025,"close":41.65,"high":42,"low":40.6,"open":41.99,"volume":5213200},{"timestamp":1028122200,"date":"2002-07-31","index":7026,"close":41.52,"high":41.66,"low":40.35,"open":41.66,"volume":4392400}]},{"date":"2002-04-17","estimated":0.85,"reported":0.75,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":6942,"close":49.09,"high":49.55,"low":47.62,"open":47.92,"volume":3427600},{"timestamp":1017844200,"date":"2002-04-03","index":6943,"close":48.73,"high":49.85,"low":48.56,"open":48.65,"volume":4754600},{"timestamp":1017930600,"date":"2002-04-04","index":6944,"close":49.08,"high":49.5,"low":48.56,"open":48.73,"volume":2660000},{"timestamp":1018017000,"date":"2002-04-05","index":6945,"close":48.29,"high":49.68,"low":47.4,"open":49.45,"volume":2654500},{"timestamp":1018272600,"date":"2002-04-08","index":6946,"close":49,"high":49.12,"low":47.59,"open":47.9,"volume":2403200},{"timestamp":1018359000,"date":"2002-04-09","index":6947,"close":48.57,"high":49.14,"low":48.3,"open":49,"volume":2183600},{"timestamp":1018445400,"date":"2002-04-10","index":6948,"close":49.58,"high":49.73,"low":48.39,"open":48.57,"volume":3434200},{"timestamp":1018531800,"date":"2002-04-11","index":6949,"close":48.82,"high":50.05,"low":48.6,"open":49.8,"volume":3757500},{"timestamp":1018618200,"date":"2002-04-12","index":6950,"close":48.55,"high":49.29,"low":48.23,"open":49.25,"volume":2058800},{"timestamp":1018877400,"date":"2002-04-15","index":6951,"close":47.65,"high":48.45,"low":47.53,"open":48.2,"volume":2017800},{"timestamp":1018963800,"date":"2002-04-16","index":6952,"close":48.7,"high":48.98,"low":48.19,"open":48.45,"volume":2105400}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":6953,"close":45.37,"high":47.56,"low":45,"open":47.55,"volume":10684800},{"timestamp":1019136600,"date":"2002-04-18","index":6954,"close":43.7,"high":45.38,"low":41.99,"open":45.38,"volume":16723200},{"timestamp":1019223000,"date":"2002-04-19","index":6955,"close":42.75,"high":44.3,"low":42.74,"open":44.06,"volume":8358500},{"timestamp":1019482200,"date":"2002-04-22","index":6956,"close":43.14,"high":43.38,"low":42.4,"open":42.8,"volume":4359100},{"timestamp":1019568600,"date":"2002-04-23","index":6957,"close":42.5,"high":43.77,"low":42,"open":43.19,"volume":5398100},{"timestamp":1019655000,"date":"2002-04-24","index":6958,"close":42.4,"high":43.23,"low":42.35,"open":42.9,"volume":3312500},{"timestamp":1019741400,"date":"2002-04-25","index":6959,"close":41.9,"high":43,"low":41,"open":42.25,"volume":4308800},{"timestamp":1019827800,"date":"2002-04-26","index":6960,"close":41.51,"high":42.46,"low":41.3,"open":42,"volume":2785300},{"timestamp":1020087000,"date":"2002-04-29","index":6961,"close":43.63,"high":43.99,"low":43.1,"open":43.7,"volume":6451500},{"timestamp":1020173400,"date":"2002-04-30","index":6962,"close":44.6,"high":45.73,"low":43.48,"open":43.8,"volume":5521100},{"timestamp":1020259800,"date":"2002-05-01","index":6963,"close":45.5,"high":45.5,"low":43.83,"open":44.9,"volume":4288900}]},{"date":"2002-01-23","estimated":0.9,"reported":0.9,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":6884,"close":41,"high":41.89,"low":40.92,"open":41,"volume":6111900},{"timestamp":1010500200,"date":"2002-01-08","index":6885,"close":40.33,"high":41.7,"low":40.02,"open":41.47,"volume":4211000},{"timestamp":1010586600,"date":"2002-01-09","index":6886,"close":39.9,"high":40.89,"low":39.5,"open":40.39,"volume":4574400},{"timestamp":1010673000,"date":"2002-01-10","index":6887,"close":39.84,"high":40.25,"low":39.63,"open":40.1,"volume":2722800},{"timestamp":1010759400,"date":"2002-01-11","index":6888,"close":38.69,"high":39.95,"low":38.6,"open":39.84,"volume":3433400},{"timestamp":1011018600,"date":"2002-01-14","index":6889,"close":38.25,"high":38.7,"low":38.07,"open":38.69,"volume":2721400},{"timestamp":1011105000,"date":"2002-01-15","index":6890,"close":39.35,"high":39.49,"low":38.43,"open":38.6,"volume":3246500},{"timestamp":1011191400,"date":"2002-01-16","index":6891,"close":38.02,"high":39.1,"low":38.02,"open":38.65,"volume":3783300},{"timestamp":1011277800,"date":"2002-01-17","index":6892,"close":38.33,"high":38.67,"low":37.65,"open":38.55,"volume":3092700},{"timestamp":1011364200,"date":"2002-01-18","index":6893,"close":39.15,"high":39.62,"low":38.03,"open":38.33,"volume":2805300},{"timestamp":1011709800,"date":"2002-01-22","index":6894,"close":39.78,"high":39.93,"low":39.27,"open":39.7,"volume":2796100}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":6895,"close":39.33,"high":40.83,"low":38,"open":40.06,"volume":8882200},{"timestamp":1011882600,"date":"2002-01-24","index":6896,"close":40,"high":40.25,"low":39.4,"open":39.6,"volume":5671700},{"timestamp":1011969000,"date":"2002-01-25","index":6897,"close":40.48,"high":40.48,"low":39.74,"open":40.03,"volume":3090800},{"timestamp":1012228200,"date":"2002-01-28","index":6898,"close":40.9,"high":41,"low":40.34,"open":40.72,"volume":2010200},{"timestamp":1012314600,"date":"2002-01-29","index":6899,"close":40.23,"high":41.29,"low":40.09,"open":41.17,"volume":2640900},{"timestamp":1012401000,"date":"2002-01-30","index":6900,"close":40,"high":40.44,"low":39.05,"open":39.85,"volume":3244300},{"timestamp":1012487400,"date":"2002-01-31","index":6901,"close":40.95,"high":40.95,"low":39.87,"open":40.05,"volume":4390700},{"timestamp":1012573800,"date":"2002-02-01","index":6902,"close":41.46,"high":41.65,"low":40.9,"open":41,"volume":4728700},{"timestamp":1012833000,"date":"2002-02-04","index":6903,"close":41.1,"high":41.81,"low":40.8,"open":41.55,"volume":4489400},{"timestamp":1012919400,"date":"2002-02-05","index":6904,"close":40.9,"high":41.49,"low":40.5,"open":40.85,"volume":3253200},{"timestamp":1013005800,"date":"2002-02-06","index":6905,"close":40.98,"high":41.5,"low":40.56,"open":40.73,"volume":3395100}]},{"date":"2001-10-18","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":6819,"close":36.59,"high":37.52,"low":34.4,"open":34.51,"volume":8582000},{"timestamp":1002202200,"date":"2001-10-04","index":6820,"close":36.38,"high":36.88,"low":35.25,"open":36.59,"volume":6461800},{"timestamp":1002288600,"date":"2001-10-05","index":6821,"close":36.26,"high":37.04,"low":34.95,"open":36.5,"volume":3972600},{"timestamp":1002547800,"date":"2001-10-08","index":6822,"close":36.62,"high":37.64,"low":35.94,"open":36.2,"volume":5169600},{"timestamp":1002634200,"date":"2001-10-09","index":6823,"close":36,"high":36.97,"low":35.62,"open":36.9,"volume":3430100},{"timestamp":1002720600,"date":"2001-10-10","index":6824,"close":35.76,"high":36.59,"low":35.4,"open":36.05,"volume":4520000},{"timestamp":1002807000,"date":"2001-10-11","index":6825,"close":36.18,"high":36.69,"low":35.89,"open":35.9,"volume":5386900},{"timestamp":1002893400,"date":"2001-10-12","index":6826,"close":35.9,"high":36.01,"low":34.9,"open":36.01,"volume":5105700},{"timestamp":1003152600,"date":"2001-10-15","index":6827,"close":35.27,"high":35.75,"low":34.78,"open":35.6,"volume":4322600},{"timestamp":1003239000,"date":"2001-10-16","index":6828,"close":35.12,"high":35.55,"low":34.88,"open":35.27,"volume":3418500},{"timestamp":1003325400,"date":"2001-10-17","index":6829,"close":33.7,"high":35.45,"low":33.51,"open":35.3,"volume":4089900}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":6830,"close":32.86,"high":34.08,"low":32.51,"open":33.95,"volume":5471800},{"timestamp":1003498200,"date":"2001-10-19","index":6831,"close":33.45,"high":33.75,"low":32.8,"open":33.36,"volume":3233100},{"timestamp":1003757400,"date":"2001-10-22","index":6832,"close":33.7,"high":34.6,"low":33.54,"open":33.8,"volume":3398700},{"timestamp":1003843800,"date":"2001-10-23","index":6833,"close":33.89,"high":34.55,"low":33.8,"open":34.02,"volume":3913300},{"timestamp":1003930200,"date":"2001-10-24","index":6834,"close":34.24,"high":34.96,"low":33.99,"open":34.65,"volume":3792900},{"timestamp":1004016600,"date":"2001-10-25","index":6835,"close":35.9,"high":35.95,"low":33.63,"open":34.1,"volume":5211400},{"timestamp":1004103000,"date":"2001-10-26","index":6836,"close":37.68,"high":38.1,"low":36.05,"open":36.1,"volume":11519900},{"timestamp":1004365800,"date":"2001-10-29","index":6837,"close":33.75,"high":35.9,"low":33.5,"open":35.88,"volume":10025200},{"timestamp":1004452200,"date":"2001-10-30","index":6838,"close":33.03,"high":34.19,"low":33.03,"open":33.65,"volume":5458600},{"timestamp":1004538600,"date":"2001-10-31","index":6839,"close":32.6,"high":33.55,"low":32.42,"open":33.05,"volume":4590700},{"timestamp":1004625000,"date":"2001-11-01","index":6840,"close":33.19,"high":33.5,"low":32.31,"open":32.5,"volume":4550500}]},{"date":"2001-07-18","estimated":0.91,"reported":0.95,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":6758,"close":56.36,"high":57.22,"low":56.3,"open":56.3,"volume":3333200},{"timestamp":994167000,"date":"2001-07-03","index":6759,"close":56.33,"high":57.06,"low":56.15,"open":56.36,"volume":2202600},{"timestamp":994339800,"date":"2001-07-05","index":6760,"close":55.23,"high":56.72,"low":55.15,"open":56.33,"volume":3141600},{"timestamp":994426200,"date":"2001-07-06","index":6761,"close":54.3,"high":55.48,"low":53.77,"open":55.23,"volume":4111300},{"timestamp":994685400,"date":"2001-07-09","index":6762,"close":52.83,"high":54.02,"low":52.55,"open":54.02,"volume":5602100},{"timestamp":994771800,"date":"2001-07-10","index":6763,"close":54.15,"high":54.62,"low":53.19,"open":53.19,"volume":4709600},{"timestamp":994858200,"date":"2001-07-11","index":6764,"close":52.9,"high":54.21,"low":52.9,"open":54.15,"volume":3300000},{"timestamp":994944600,"date":"2001-07-12","index":6765,"close":54.5,"high":54.79,"low":53.26,"open":53.26,"volume":3217800},{"timestamp":995031000,"date":"2001-07-13","index":6766,"close":55.07,"high":55.21,"low":53.77,"open":54.5,"volume":1639000},{"timestamp":995290200,"date":"2001-07-16","index":6767,"close":55.28,"high":55.39,"low":54.08,"open":55.07,"volume":1950800},{"timestamp":995376600,"date":"2001-07-17","index":6768,"close":56.3,"high":56.72,"low":55.4,"open":55.4,"volume":3848400}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":6769,"close":57.13,"high":57.6,"low":55.05,"open":56.3,"volume":5456400},{"timestamp":995549400,"date":"2001-07-19","index":6770,"close":56.39,"high":57.95,"low":55.7,"open":57.13,"volume":3427200},{"timestamp":995635800,"date":"2001-07-20","index":6771,"close":56.79,"high":57.15,"low":56.27,"open":56.39,"volume":1834100},{"timestamp":995895000,"date":"2001-07-23","index":6772,"close":56.25,"high":57.25,"low":56.05,"open":56.79,"volume":2123900},{"timestamp":995981400,"date":"2001-07-24","index":6773,"close":55.26,"high":56.6,"low":55.19,"open":56.25,"volume":2178000},{"timestamp":996067800,"date":"2001-07-25","index":6774,"close":56.67,"high":56.85,"low":55.82,"open":55.82,"volume":1590500},{"timestamp":996154200,"date":"2001-07-26","index":6775,"close":58.11,"high":58.18,"low":56.52,"open":56.67,"volume":2311300},{"timestamp":996240600,"date":"2001-07-27","index":6776,"close":58.14,"high":58.9,"low":57.95,"open":58.11,"volume":2612400},{"timestamp":996499800,"date":"2001-07-30","index":6777,"close":57.4,"high":58.9,"low":57.4,"open":58.64,"volume":2634300},{"timestamp":996586200,"date":"2001-07-31","index":6778,"close":58.53,"high":58.79,"low":57.12,"open":57.2,"volume":2661300},{"timestamp":996672600,"date":"2001-08-01","index":6779,"close":59,"high":59.34,"low":58.52,"open":58.65,"volume":2175100}]},{"date":"2001-04-20","estimated":0.8,"reported":0.89,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":6697,"close":54.63,"high":55.2,"low":53.92,"open":54.61,"volume":2954700},{"timestamp":986477400,"date":"2001-04-05","index":6698,"close":56.81,"high":57.5,"low":55.84,"open":55.84,"volume":2704800},{"timestamp":986563800,"date":"2001-04-06","index":6699,"close":55.98,"high":56.65,"low":55.32,"open":56.65,"volume":2785500},{"timestamp":986823000,"date":"2001-04-09","index":6700,"close":56.87,"high":57.74,"low":56,"open":56,"volume":2549800},{"timestamp":986909400,"date":"2001-04-10","index":6701,"close":59.82,"high":60.19,"low":57.83,"open":57.83,"volume":4486300},{"timestamp":986995800,"date":"2001-04-11","index":6702,"close":59.12,"high":61,"low":58.5,"open":59.82,"volume":3980800},{"timestamp":987082200,"date":"2001-04-12","index":6703,"close":60.5,"high":60.5,"low":58.62,"open":59.12,"volume":1607300},{"timestamp":987427800,"date":"2001-04-16","index":6704,"close":59.75,"high":60.98,"low":59.18,"open":60.5,"volume":2145500},{"timestamp":987514200,"date":"2001-04-17","index":6705,"close":60.6,"high":60.6,"low":59,"open":59.75,"volume":2258600},{"timestamp":987600600,"date":"2001-04-18","index":6706,"close":61.3,"high":63.73,"low":60.7,"open":60.7,"volume":3078200},{"timestamp":987687000,"date":"2001-04-19","index":6707,"close":60.63,"high":61.62,"low":59.55,"open":61.3,"volume":3551000}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":6708,"close":61.7,"high":64.91,"low":60.5,"open":60.63,"volume":7352100},{"timestamp":988032600,"date":"2001-04-23","index":6709,"close":60.14,"high":61.28,"low":59.61,"open":61.28,"volume":4319900},{"timestamp":988119000,"date":"2001-04-24","index":6710,"close":60.8,"high":62.13,"low":60,"open":60.14,"volume":3094100},{"timestamp":988205400,"date":"2001-04-25","index":6711,"close":60.34,"high":60.41,"low":59.9,"open":60.41,"volume":3228400},{"timestamp":988291800,"date":"2001-04-26","index":6712,"close":60.98,"high":61.2,"low":59.77,"open":60.34,"volume":3036600},{"timestamp":988378200,"date":"2001-04-27","index":6713,"close":61.61,"high":61.8,"low":60.84,"open":60.98,"volume":2141800},{"timestamp":988637400,"date":"2001-04-30","index":6714,"close":61.8,"high":64.16,"low":61.8,"open":61.8,"volume":3112800},{"timestamp":988723800,"date":"2001-05-01","index":6715,"close":63.43,"high":64.48,"low":62.7,"open":62.7,"volume":4773800},{"timestamp":988810200,"date":"2001-05-02","index":6716,"close":64,"high":64.3,"low":63.25,"open":63.43,"volume":3346200},{"timestamp":988896600,"date":"2001-05-03","index":6717,"close":64,"high":64.2,"low":62.71,"open":64,"volume":2171400},{"timestamp":988983000,"date":"2001-05-04","index":6718,"close":64.5,"high":65,"low":63,"open":64,"volume":2391200}]},{"date":"2001-02-14","estimated":0.89,"reported":1.01,"pre":[{"timestamp":980865000,"date":"2001-01-30","index":6652,"close":56.15,"high":56.59,"low":54.56,"open":56.46,"volume":3703800},{"timestamp":980951400,"date":"2001-01-31","index":6653,"close":58.5,"high":58.91,"low":56.5,"open":56.5,"volume":3614900},{"timestamp":981037800,"date":"2001-02-01","index":6654,"close":56.52,"high":58.5,"low":56.06,"open":58.5,"volume":4105500},{"timestamp":981124200,"date":"2001-02-02","index":6655,"close":56.85,"high":57.5,"low":56.04,"open":56.52,"volume":2121700},{"timestamp":981383400,"date":"2001-02-05","index":6656,"close":57.93,"high":58.04,"low":56.42,"open":56.85,"volume":2188100},{"timestamp":981469800,"date":"2001-02-06","index":6657,"close":56.73,"high":58.46,"low":56.47,"open":57.93,"volume":2367000},{"timestamp":981556200,"date":"2001-02-07","index":6658,"close":57.45,"high":57.89,"low":56.65,"open":56.73,"volume":2182900},{"timestamp":981642600,"date":"2001-02-08","index":6659,"close":57.51,"high":58.26,"low":57.12,"open":57.45,"volume":2802100},{"timestamp":981729000,"date":"2001-02-09","index":6660,"close":57.34,"high":58.17,"low":56.78,"open":57.51,"volume":2017300},{"timestamp":981988200,"date":"2001-02-12","index":6661,"close":59.07,"high":59.1,"low":58.21,"open":58.21,"volume":2875500},{"timestamp":982074600,"date":"2001-02-13","index":6662,"close":60.72,"high":61.38,"low":59.09,"open":59.09,"volume":4984900}],"post":[{"timestamp":982161000,"date":"2001-02-14","index":6663,"close":60.59,"high":61.94,"low":60.34,"open":60.72,"volume":3697900},{"timestamp":982247400,"date":"2001-02-15","index":6664,"close":60.15,"high":60.76,"low":58.84,"open":60.59,"volume":2569700},{"timestamp":982333800,"date":"2001-02-16","index":6665,"close":59.99,"high":60.61,"low":59.63,"open":60.15,"volume":2934600},{"timestamp":982679400,"date":"2001-02-20","index":6666,"close":61.85,"high":62.8,"low":60.15,"open":60.15,"volume":3144600},{"timestamp":982765800,"date":"2001-02-21","index":6667,"close":60.2,"high":62.38,"low":60.15,"open":61.85,"volume":2299500},{"timestamp":982852200,"date":"2001-02-22","index":6668,"close":61.28,"high":62.23,"low":60.2,"open":60.2,"volume":2767600},{"timestamp":982938600,"date":"2001-02-23","index":6669,"close":61.61,"high":61.75,"low":60.55,"open":61.28,"volume":2267000},{"timestamp":983197800,"date":"2001-02-26","index":6670,"close":62.76,"high":62.97,"low":61.02,"open":61.61,"volume":1854600},{"timestamp":983284200,"date":"2001-02-27","index":6671,"close":63.7,"high":63.9,"low":62,"open":62.76,"volume":2993000},{"timestamp":983370600,"date":"2001-02-28","index":6672,"close":62.2,"high":63.83,"low":61.99,"open":63.7,"volume":3053200},{"timestamp":983457000,"date":"2001-03-01","index":6673,"close":59.65,"high":61.86,"low":58.6,"open":61.86,"volume":4226100}]},{"date":"2000-10-18","estimated":0.66,"reported":0.72,"pre":[{"timestamp":970579800,"date":"2000-10-03","index":6571,"close":59.88,"high":60.31,"low":59,"open":59,"volume":5017300},{"timestamp":970666200,"date":"2000-10-04","index":6572,"close":61.13,"high":62.44,"low":59.5,"open":59.88,"volume":5019200},{"timestamp":970752600,"date":"2000-10-05","index":6573,"close":61.06,"high":63,"low":60.25,"open":61.13,"volume":4121900},{"timestamp":970839000,"date":"2000-10-06","index":6574,"close":61,"high":62.19,"low":60.5,"open":61.06,"volume":3067100},{"timestamp":971098200,"date":"2000-10-09","index":6575,"close":59.44,"high":60.69,"low":59.25,"open":60.69,"volume":2180100},{"timestamp":971184600,"date":"2000-10-10","index":6576,"close":59.56,"high":60.13,"low":59.06,"open":59.44,"volume":2501200},{"timestamp":971271000,"date":"2000-10-11","index":6577,"close":60.19,"high":61.25,"low":58.81,"open":59.56,"volume":2960800},{"timestamp":971357400,"date":"2000-10-12","index":6578,"close":56.13,"high":60.31,"low":54,"open":60.19,"volume":8935800},{"timestamp":971443800,"date":"2000-10-13","index":6579,"close":58.75,"high":60.31,"low":55.94,"open":56.13,"volume":4701200},{"timestamp":971703000,"date":"2000-10-16","index":6580,"close":60.19,"high":61.06,"low":59.44,"open":59.44,"volume":2649100},{"timestamp":971789400,"date":"2000-10-17","index":6581,"close":60.5,"high":61.44,"low":58.63,"open":60.19,"volume":2909800}],"post":[{"timestamp":971875800,"date":"2000-10-18","index":6582,"close":60.75,"high":61.5,"low":58.38,"open":60.5,"volume":4731100},{"timestamp":971962200,"date":"2000-10-19","index":6583,"close":58.44,"high":61.19,"low":57.31,"open":60.75,"volume":6481600},{"timestamp":972048600,"date":"2000-10-20","index":6584,"close":60,"high":60.25,"low":57.81,"open":58.44,"volume":3795000},{"timestamp":972307800,"date":"2000-10-23","index":6585,"close":61.25,"high":62,"low":60.06,"open":60.06,"volume":5692500},{"timestamp":972394200,"date":"2000-10-24","index":6586,"close":61,"high":61.94,"low":60.63,"open":61.25,"volume":4174700},{"timestamp":972480600,"date":"2000-10-25","index":6587,"close":62.56,"high":63.94,"low":61.13,"open":61.13,"volume":5929900},{"timestamp":972567000,"date":"2000-10-26","index":6588,"close":63.06,"high":63.63,"low":61.88,"open":62.56,"volume":4459800},{"timestamp":972653400,"date":"2000-10-27","index":6589,"close":63.75,"high":63.81,"low":63,"open":63.06,"volume":2632700},{"timestamp":972916200,"date":"2000-10-30","index":6590,"close":64.69,"high":65.19,"low":63.69,"open":63.75,"volume":4779200},{"timestamp":973002600,"date":"2000-10-31","index":6591,"close":67.81,"high":67.88,"low":64.06,"open":64.69,"volume":4700800},{"timestamp":973089000,"date":"2000-11-01","index":6592,"close":65.75,"high":67.81,"low":65.13,"open":67.81,"volume":5589600}]}]
diff --git a/data/BA_partial.json b/data/BA_partial.json
index 519da8db3..ad38fa3e7 100644
--- a/data/BA_partial.json
+++ b/data/BA_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-1.16,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12552,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12553,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12554,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12555,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12556,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12557,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12558,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12559,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12560,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12561,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12562,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12563,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12564,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12565,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12566,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12567,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12568,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12569,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12570,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3635600},{"timestamp":1723469400,"date":"2024-08-12","index":12571,"close":164.13,"high":168.05,"low":163.52,"open":167.73,"volume":4715600},{"timestamp":1723555800,"date":"2024-08-13","index":12572,"close":168.76,"high":168.88,"low":162.62,"open":164.5,"volume":6475500},{"timestamp":1723642200,"date":"2024-08-14","index":12573,"close":168.5,"high":169.75,"low":167.33,"open":167.89,"volume":3852700}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12485,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12486,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12487,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12488,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12489,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12490,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12491,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12492,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12493,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12494,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12495,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12496,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12497,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12498,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12499,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12500,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12501,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12502,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12503,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12504,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12505,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12506,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12427,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12428,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12429,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12430,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12431,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12432,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12433,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12434,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12435,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12436,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12437,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12438,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12439,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12440,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12441,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12442,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12443,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12444,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12445,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12446,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12447,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12448,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12361,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12362,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12363,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12364,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12365,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12366,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12367,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12368,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12369,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12370,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12371,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12372,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12373,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12374,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12375,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12376,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12377,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12378,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12379,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12380,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12381,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12382,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12297,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12298,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12299,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12300,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12301,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12302,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12303,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12304,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12305,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12306,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12307,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12308,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12309,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12310,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12311,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12312,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12313,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12314,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12315,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12316,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12317,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12318,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12235,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12236,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12237,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12238,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12239,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12240,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12241,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12242,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12243,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12244,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12245,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12246,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12247,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12248,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12249,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12250,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12251,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12252,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12253,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12254,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12255,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12256,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12172,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12173,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12174,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12175,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12176,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12177,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12178,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12179,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12180,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12181,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12182,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12183,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12184,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12185,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12186,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12187,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12188,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12189,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12190,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12191,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12192,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12193,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12111,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12112,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12113,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12114,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12115,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12116,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12117,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12118,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12119,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12120,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12121,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12122,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12123,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12124,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12125,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12126,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12127,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12128,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12129,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12130,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12131,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12132,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12047,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12048,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12049,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12050,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12051,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12052,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12053,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12054,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12055,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12056,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12057,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12058,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12059,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12060,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12061,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12062,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12063,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12064,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12065,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12066,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12067,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12068,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":11985,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":11986,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":11987,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":11988,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":11989,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":11990,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":11991,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":11992,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":11993,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":11994,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":11995,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":11996,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":11997,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":11998,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":11999,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":12000,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":12001,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":12002,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":12003,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":12004,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":12005,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12006,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11922,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11923,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11924,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11925,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11926,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11927,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11928,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11929,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11930,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11931,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11932,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11933,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11934,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11935,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11936,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11937,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11938,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11939,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11940,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11941,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11942,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11943,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11860,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11861,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11862,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11863,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11864,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11865,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11866,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11867,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11868,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11869,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11870,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11871,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11872,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11873,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11874,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11875,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11876,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11877,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11878,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11879,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11880,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11881,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11796,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11797,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11798,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11799,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11800,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11801,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11802,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11803,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11804,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11805,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11806,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11807,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11808,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11809,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11810,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11811,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11812,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11813,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11814,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11815,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11816,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11817,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11733,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11734,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11735,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11736,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11737,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11738,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11739,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11740,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11741,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11742,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11743,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11744,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11745,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11746,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11747,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11748,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11749,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11750,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11751,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11752,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11753,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11754,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11670,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11671,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11672,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11673,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11674,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11675,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11676,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11677,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11678,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11679,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11680,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11681,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11682,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11683,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11684,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11685,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11686,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11687,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11688,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11689,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11690,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11691,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11609,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11610,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11611,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11612,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11613,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11614,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11615,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11616,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11617,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11618,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11619,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11620,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11621,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11622,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11623,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11624,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11625,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11626,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11627,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11628,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11629,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11630,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11545,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11546,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11547,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11548,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11549,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11550,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11551,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11552,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11553,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11554,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11555,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11556,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11557,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11558,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11559,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11560,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11561,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11562,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11563,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11564,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11565,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11566,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11482,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11483,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11484,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11485,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11486,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11487,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11488,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11489,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11490,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11491,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11492,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11493,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11494,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11495,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11496,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11497,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11498,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11499,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11500,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11501,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11502,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11503,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11419,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11420,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11421,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11422,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11423,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11424,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11425,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11426,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11427,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11428,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11429,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11430,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11431,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11432,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11433,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11434,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11435,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11436,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11437,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11438,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11439,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11440,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]},{"date":"2019-10-23","estimated":2.09,"reported":1.45,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":11353,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11354,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11355,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11356,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11357,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11358,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11359,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11360,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11361,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11362,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11363,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11364,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11365,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11366,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11367,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11368,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11369,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11370,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11371,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11372,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11373,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11374,"close":354.19,"high":359.4,"low":353.13,"open":358.86,"volume":3815700}]}]
+[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-1.33,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12552,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12553,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12554,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12555,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12556,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12557,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12558,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12559,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12560,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12561,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12562,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12563,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12564,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12565,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12566,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12567,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12568,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12569,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12570,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3635600},{"timestamp":1723469400,"date":"2024-08-12","index":12571,"close":164.13,"high":168.05,"low":163.52,"open":167.73,"volume":4715600},{"timestamp":1723555800,"date":"2024-08-13","index":12572,"close":168.76,"high":168.88,"low":162.62,"open":164.5,"volume":6475500},{"timestamp":1723642200,"date":"2024-08-14","index":12573,"close":168.5,"high":169.75,"low":167.33,"open":167.89,"volume":3852700}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12485,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12486,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12487,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12488,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12489,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12490,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12491,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12492,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12493,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12494,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12495,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12496,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12497,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12498,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12499,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12500,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12501,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12502,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12503,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12504,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12505,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12506,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12427,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12428,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12429,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12430,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12431,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12432,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12433,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12434,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12435,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12436,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12437,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12438,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12439,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12440,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12441,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12442,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12443,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12444,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12445,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12446,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12447,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12448,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12361,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12362,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12363,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12364,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12365,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12366,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12367,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12368,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12369,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12370,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12371,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12372,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12373,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12374,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12375,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12376,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12377,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12378,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12379,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12380,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12381,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12382,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12297,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12298,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12299,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12300,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12301,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12302,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12303,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12304,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12305,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12306,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12307,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12308,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12309,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12310,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12311,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12312,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12313,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12314,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12315,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12316,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12317,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12318,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12235,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12236,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12237,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12238,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12239,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12240,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12241,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12242,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12243,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12244,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12245,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12246,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12247,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12248,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12249,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12250,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12251,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12252,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12253,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12254,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12255,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12256,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12172,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12173,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12174,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12175,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12176,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12177,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12178,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12179,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12180,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12181,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12182,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12183,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12184,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12185,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12186,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12187,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12188,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12189,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12190,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12191,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12192,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12193,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12111,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12112,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12113,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12114,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12115,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12116,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12117,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12118,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12119,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12120,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12121,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12122,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12123,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12124,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12125,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12126,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12127,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12128,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12129,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12130,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12131,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12132,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12047,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12048,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12049,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12050,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12051,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12052,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12053,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12054,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12055,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12056,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12057,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12058,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12059,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12060,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12061,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12062,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12063,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12064,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12065,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12066,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12067,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12068,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":11985,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":11986,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":11987,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":11988,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":11989,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":11990,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":11991,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":11992,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":11993,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":11994,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":11995,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":11996,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":11997,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":11998,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":11999,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":12000,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":12001,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":12002,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":12003,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":12004,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":12005,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12006,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11922,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11923,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11924,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11925,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11926,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11927,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11928,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11929,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11930,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11931,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11932,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11933,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11934,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11935,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11936,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11937,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11938,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11939,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11940,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11941,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11942,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11943,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11860,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11861,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11862,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11863,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11864,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11865,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11866,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11867,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11868,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11869,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11870,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11871,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11872,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11873,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11874,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11875,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11876,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11877,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11878,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11879,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11880,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11881,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11796,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11797,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11798,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11799,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11800,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11801,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11802,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11803,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11804,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11805,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11806,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11807,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11808,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11809,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11810,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11811,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11812,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11813,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11814,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11815,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11816,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11817,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11733,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11734,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11735,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11736,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11737,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11738,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11739,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11740,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11741,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11742,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11743,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11744,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11745,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11746,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11747,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11748,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11749,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11750,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11751,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11752,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11753,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11754,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11670,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11671,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11672,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11673,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11674,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11675,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11676,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11677,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11678,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11679,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11680,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11681,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11682,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11683,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11684,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11685,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11686,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11687,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11688,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11689,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11690,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11691,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11609,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11610,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11611,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11612,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11613,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11614,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11615,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11616,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11617,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11618,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11619,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11620,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11621,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11622,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11623,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11624,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11625,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11626,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11627,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11628,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11629,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11630,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11545,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11546,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11547,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11548,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11549,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11550,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11551,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11552,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11553,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11554,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11555,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11556,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11557,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11558,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11559,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11560,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11561,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11562,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11563,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11564,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11565,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11566,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11482,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11483,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11484,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11485,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11486,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11487,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11488,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11489,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11490,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11491,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11492,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11493,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11494,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11495,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11496,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11497,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11498,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11499,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11500,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11501,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11502,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11503,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11419,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11420,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11421,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11422,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11423,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11424,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11425,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11426,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11427,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11428,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11429,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11430,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11431,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11432,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11433,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11434,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11435,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11436,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11437,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11438,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11439,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11440,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]},{"date":"2019-10-23","estimated":2.09,"reported":1.45,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":11353,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11354,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11355,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11356,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11357,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11358,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11359,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11360,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11361,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11362,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11363,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11364,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11365,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11366,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11367,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11368,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11369,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11370,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11371,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11372,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11373,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11374,"close":354.19,"high":359.4,"low":353.13,"open":358.86,"volume":3815700}]}]
diff --git a/data/COST_full.json b/data/COST_full.json
index 79c393e70..babc58ff4 100644
--- a/data/COST_full.json
+++ b/data/COST_full.json
@@ -1 +1 @@
-[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-12","estimated":3.77,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-10-09","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":5.07,"reported":5.29,"pre":[{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200},{"timestamp":1727098200,"date":"2024-09-23","index":9628,"close":917.08,"high":919.5,"low":900.78,"open":906.98,"volume":1697600},{"timestamp":1727184600,"date":"2024-09-24","index":9629,"close":901.54,"high":912.77,"low":897.53,"open":912.01,"volume":2432600},{"timestamp":1727271000,"date":"2024-09-25","index":9630,"close":908.42,"high":910.36,"low":901.13,"open":903,"volume":1728100},{"timestamp":1727357400,"date":"2024-09-26","index":9631,"close":901.44,"high":909.24,"low":898.13,"open":905.3,"volume":2738600}],"post":[{"timestamp":1727443800,"date":"2024-09-27","index":9632,"close":885.62,"high":893.49,"low":874,"open":893.26,"volume":3459100},{"timestamp":1727703000,"date":"2024-09-30","index":9633,"close":886.52,"high":910,"low":881.41,"open":891.37,"volume":2142900},{"timestamp":1727789400,"date":"2024-10-01","index":9634,"close":877.38,"high":886.99,"low":872.75,"open":885.25,"volume":1836700},{"timestamp":1727875800,"date":"2024-10-02","index":9635,"close":878.53,"high":881.23,"low":867.16,"open":874.65,"volume":1316400},{"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},{"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},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-09-05","estimated":5.07,"reported":5.29,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":9606,"close":881.42,"high":891.12,"low":877.22,"open":880.74,"volume":1465500},{"timestamp":1724333400,"date":"2024-08-22","index":9607,"close":877.56,"high":884,"low":873.18,"open":882.3,"volume":1440900},{"timestamp":1724419800,"date":"2024-08-23","index":9608,"close":879.21,"high":884.56,"low":871.67,"open":882.49,"volume":1305800},{"timestamp":1724679000,"date":"2024-08-26","index":9609,"close":892.51,"high":893.25,"low":881.44,"open":883.17,"volume":1737000},{"timestamp":1724765400,"date":"2024-08-27","index":9610,"close":908.9,"high":918.93,"low":887.07,"open":892.69,"volume":2098900},{"timestamp":1724851800,"date":"2024-08-28","index":9611,"close":888.05,"high":912.22,"low":881.66,"open":910.96,"volume":1668400},{"timestamp":1724938200,"date":"2024-08-29","index":9612,"close":886.63,"high":900.46,"low":885.17,"open":891,"volume":1709900},{"timestamp":1725024600,"date":"2024-08-30","index":9613,"close":892.38,"high":896.33,"low":883.1,"open":890.5,"volume":1933500},{"timestamp":1725370200,"date":"2024-09-03","index":9614,"close":878.57,"high":896.89,"low":874.44,"open":896.68,"volume":1784200},{"timestamp":1725456600,"date":"2024-09-04","index":9615,"close":890.02,"high":891.76,"low":876.59,"open":877.45,"volume":1425200},{"timestamp":1725543000,"date":"2024-09-05","index":9616,"close":885.98,"high":888.63,"low":868.7,"open":888.63,"volume":1998800}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":9617,"close":876.68,"high":893.2,"low":871,"open":891.26,"volume":2074600},{"timestamp":1725888600,"date":"2024-09-09","index":9618,"close":896.49,"high":898.83,"low":881.7,"open":884.74,"volume":1954000},{"timestamp":1725975000,"date":"2024-09-10","index":9619,"close":894.29,"high":900.69,"low":887.52,"open":892.6,"volume":1360800},{"timestamp":1726061400,"date":"2024-09-11","index":9620,"close":900.4,"high":902,"low":877.87,"open":895,"volume":1796100},{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200}]},{"date":"2024-05-30","estimated":3.7,"reported":3.78,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":9539,"close":787.04,"high":789.66,"low":778.52,"open":778.52,"volume":1661700},{"timestamp":1715866200,"date":"2024-05-16","index":9540,"close":793.07,"high":804.56,"low":787.83,"open":791.81,"volume":2000000},{"timestamp":1715952600,"date":"2024-05-17","index":9541,"close":795.81,"high":797.6,"low":790.61,"open":793.61,"volume":1309100},{"timestamp":1716211800,"date":"2024-05-20","index":9542,"close":793,"high":802.98,"low":792.39,"open":795.25,"volume":1347100},{"timestamp":1716298200,"date":"2024-05-21","index":9543,"close":800.93,"high":801.44,"low":792,"open":795.57,"volume":1375700},{"timestamp":1716384600,"date":"2024-05-22","index":9544,"close":801.86,"high":806.35,"low":798.01,"open":800.04,"volume":1192800},{"timestamp":1716471000,"date":"2024-05-23","index":9545,"close":796.34,"high":808.05,"low":795.43,"open":804.3,"volume":1519200},{"timestamp":1716557400,"date":"2024-05-24","index":9546,"close":809.73,"high":816.87,"low":799.09,"open":800.63,"volume":1621900},{"timestamp":1716903000,"date":"2024-05-28","index":9547,"close":813.17,"high":815.29,"low":804.72,"open":809.74,"volume":1986300},{"timestamp":1716989400,"date":"2024-05-29","index":9548,"close":806.52,"high":813.44,"low":806.29,"open":807.02,"volume":2282800},{"timestamp":1717075800,"date":"2024-05-30","index":9549,"close":815.34,"high":819.5,"low":808.3,"open":810.2,"volume":2288500}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":9550,"close":809.89,"high":811.74,"low":788.2,"open":809.03,"volume":4360700},{"timestamp":1717421400,"date":"2024-06-03","index":9551,"close":815.39,"high":827.91,"low":807.13,"open":811,"volume":2008700},{"timestamp":1717507800,"date":"2024-06-04","index":9552,"close":827.39,"high":828.01,"low":813.04,"open":814.98,"volume":1754500},{"timestamp":1717594200,"date":"2024-06-05","index":9553,"close":834.3,"high":834.39,"low":821.68,"open":830.91,"volume":2080000},{"timestamp":1717680600,"date":"2024-06-06","index":9554,"close":842.64,"high":849.09,"low":834.32,"open":835.42,"volume":1735000},{"timestamp":1717767000,"date":"2024-06-07","index":9555,"close":845.58,"high":850.38,"low":842.29,"open":846.68,"volume":1593600},{"timestamp":1718026200,"date":"2024-06-10","index":9556,"close":848.34,"high":849.48,"low":842.74,"open":847.18,"volume":1402300},{"timestamp":1718112600,"date":"2024-06-11","index":9557,"close":849.31,"high":850.94,"low":840.26,"open":849.24,"volume":1690500},{"timestamp":1718199000,"date":"2024-06-12","index":9558,"close":847.81,"high":855.74,"low":843.61,"open":852.31,"volume":1838300},{"timestamp":1718285400,"date":"2024-06-13","index":9559,"close":845.96,"high":847.81,"low":837.55,"open":847.81,"volume":1322400},{"timestamp":1718371800,"date":"2024-06-14","index":9560,"close":855.67,"high":856.18,"low":841.91,"open":843.42,"volume":1395500}]},{"date":"2024-03-07","estimated":3.62,"reported":3.92,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":9481,"close":734.4,"high":736.05,"low":725.85,"open":725.85,"volume":1801600},{"timestamp":1708698600,"date":"2024-02-23","index":9482,"close":737.93,"high":742.51,"low":737.12,"open":740.12,"volume":1265800},{"timestamp":1708957800,"date":"2024-02-26","index":9483,"close":745.35,"high":746.78,"low":739,"open":742,"volume":1707000},{"timestamp":1709044200,"date":"2024-02-27","index":9484,"close":744.71,"high":746.64,"low":741.33,"open":746,"volume":1471300},{"timestamp":1709130600,"date":"2024-02-28","index":9485,"close":747.96,"high":751.88,"low":743.21,"open":743.21,"volume":1365000},{"timestamp":1709217000,"date":"2024-02-29","index":9486,"close":743.89,"high":752.56,"low":742.99,"open":751.42,"volume":3361200},{"timestamp":1709303400,"date":"2024-03-01","index":9487,"close":749.44,"high":751.38,"low":739.25,"open":740.44,"volume":1672800},{"timestamp":1709562600,"date":"2024-03-04","index":9488,"close":759.18,"high":764.74,"low":753.67,"open":755.08,"volume":2133400},{"timestamp":1709649000,"date":"2024-03-05","index":9489,"close":759.95,"high":769.27,"low":756.9,"open":768.42,"volume":2353400},{"timestamp":1709735400,"date":"2024-03-06","index":9490,"close":773.24,"high":775.16,"low":763.66,"open":764.84,"volume":2400600},{"timestamp":1709821800,"date":"2024-03-07","index":9491,"close":785.59,"high":787.08,"low":777.01,"open":779.11,"volume":4187900}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":9492,"close":725.56,"high":756.22,"low":725.1,"open":756.05,"volume":8568900},{"timestamp":1710163800,"date":"2024-03-11","index":9493,"close":714.08,"high":720,"low":711.01,"open":719.81,"volume":3762500},{"timestamp":1710250200,"date":"2024-03-12","index":9494,"close":736.88,"high":740.05,"low":716.91,"open":717.08,"volume":3727400},{"timestamp":1710336600,"date":"2024-03-13","index":9495,"close":734.2,"high":736.5,"low":726.58,"open":735,"volume":2270300},{"timestamp":1710423000,"date":"2024-03-14","index":9496,"close":731.95,"high":740.68,"low":728.99,"open":738.33,"volume":1826100},{"timestamp":1710509400,"date":"2024-03-15","index":9497,"close":725.63,"high":732.52,"low":723.22,"open":732.52,"volume":3389900},{"timestamp":1710768600,"date":"2024-03-18","index":9498,"close":731.54,"high":733.34,"low":726.02,"open":726.1,"volume":1595200},{"timestamp":1710855000,"date":"2024-03-19","index":9499,"close":732.17,"high":735.35,"low":730.02,"open":731.79,"volume":1322700},{"timestamp":1710941400,"date":"2024-03-20","index":9500,"close":740.72,"high":742.09,"low":729.13,"open":731,"volume":1398700},{"timestamp":1711027800,"date":"2024-03-21","index":9501,"close":742.56,"high":752.31,"low":741.1,"open":743.5,"volume":2106900},{"timestamp":1711114200,"date":"2024-03-22","index":9502,"close":734.8,"high":744.79,"low":734.38,"open":744.43,"volume":1791200}]},{"date":"2023-12-14","estimated":3.42,"reported":3.58,"pre":[{"timestamp":1701354600,"date":"2023-11-30","index":9425,"close":592.74,"high":593.07,"low":582.83,"open":587.83,"volume":1755200},{"timestamp":1701441000,"date":"2023-12-01","index":9426,"close":596.25,"high":596.35,"low":590.59,"open":593.28,"volume":1474700},{"timestamp":1701700200,"date":"2023-12-04","index":9427,"close":599.08,"high":599.53,"low":591.46,"open":592.15,"volume":1624000},{"timestamp":1701786600,"date":"2023-12-05","index":9428,"close":605.35,"high":608.88,"low":597.03,"open":598.53,"volume":2349700},{"timestamp":1701873000,"date":"2023-12-06","index":9429,"close":607.43,"high":608.48,"low":603.86,"open":605.5,"volume":2233900},{"timestamp":1701959400,"date":"2023-12-07","index":9430,"close":610.95,"high":612.35,"low":606.35,"open":610,"volume":1690400},{"timestamp":1702045800,"date":"2023-12-08","index":9431,"close":610.78,"high":613.61,"low":607.73,"open":608.6,"volume":1502100},{"timestamp":1702305000,"date":"2023-12-11","index":9432,"close":623.86,"high":625.03,"low":618.76,"open":621.97,"volume":2139300},{"timestamp":1702391400,"date":"2023-12-12","index":9433,"close":629.5,"high":629.69,"low":623.21,"open":627.44,"volume":2374400},{"timestamp":1702477800,"date":"2023-12-13","index":9434,"close":642,"high":642.6,"low":631,"open":633.92,"volume":2436900},{"timestamp":1702564200,"date":"2023-12-14","index":9435,"close":630.78,"high":641.9,"low":630.3,"open":641.18,"volume":3839200}],"post":[{"timestamp":1702650600,"date":"2023-12-15","index":9436,"close":658.82,"high":661.88,"low":640.5,"open":641.5,"volume":8805200},{"timestamp":1702909800,"date":"2023-12-18","index":9437,"close":681.24,"high":681.91,"low":661.1,"open":664.5,"volume":5733400},{"timestamp":1702996200,"date":"2023-12-19","index":9438,"close":677.74,"high":680.8,"low":669.12,"open":675,"volume":3437300},{"timestamp":1703082600,"date":"2023-12-20","index":9439,"close":661,"high":674.35,"low":660.8,"open":671.79,"volume":3782700},{"timestamp":1703169000,"date":"2023-12-21","index":9440,"close":665.16,"high":667.34,"low":659.45,"open":665.86,"volume":2388400},{"timestamp":1703255400,"date":"2023-12-22","index":9441,"close":671.6,"high":673.27,"low":666,"open":668,"volume":1639500},{"timestamp":1703601000,"date":"2023-12-26","index":9442,"close":674.62,"high":675.86,"low":670.78,"open":673.01,"volume":1774800},{"timestamp":1703687400,"date":"2023-12-27","index":9443,"close":666.8,"high":668.58,"low":660.4,"open":662.7,"volume":1875900},{"timestamp":1703773800,"date":"2023-12-28","index":9444,"close":663.1,"high":666.86,"low":661.59,"open":665.85,"volume":1496900},{"timestamp":1703860200,"date":"2023-12-29","index":9445,"close":660.08,"high":663.19,"low":657.16,"open":661,"volume":1947000},{"timestamp":1704205800,"date":"2024-01-02","index":9446,"close":650.65,"high":657.8,"low":649.5,"open":655.58,"volume":2657700}]},{"date":"2023-09-26","estimated":4.79,"reported":4.86,"pre":[{"timestamp":1694525400,"date":"2023-09-12","index":9369,"close":558.79,"high":560.4,"low":556.18,"open":559.28,"volume":1055500},{"timestamp":1694611800,"date":"2023-09-13","index":9370,"close":559.76,"high":560.44,"low":554.62,"open":558.3,"volume":1162700},{"timestamp":1694698200,"date":"2023-09-14","index":9371,"close":564.77,"high":566.7,"low":560.25,"open":564.81,"volume":1257300},{"timestamp":1694784600,"date":"2023-09-15","index":9372,"close":556.36,"high":565.51,"low":555.54,"open":565.33,"volume":2944900},{"timestamp":1695043800,"date":"2023-09-18","index":9373,"close":562.72,"high":564.19,"low":557.47,"open":558.18,"volume":1003100},{"timestamp":1695130200,"date":"2023-09-19","index":9374,"close":564.35,"high":565.33,"low":559.43,"open":561.64,"volume":1144700},{"timestamp":1695216600,"date":"2023-09-20","index":9375,"close":563.83,"high":569.22,"low":562.66,"open":564.35,"volume":1311500},{"timestamp":1695303000,"date":"2023-09-21","index":9376,"close":555.08,"high":564.57,"low":554.28,"open":564.07,"volume":1687700},{"timestamp":1695389400,"date":"2023-09-22","index":9377,"close":558.59,"high":562.97,"low":554.78,"open":555.16,"volume":1527300},{"timestamp":1695648600,"date":"2023-09-25","index":9378,"close":558.62,"high":561.27,"low":554.74,"open":559.49,"volume":1313300},{"timestamp":1695735000,"date":"2023-09-26","index":9379,"close":552.96,"high":561.37,"low":552,"open":559.15,"volume":2425100}],"post":[{"timestamp":1695821400,"date":"2023-09-27","index":9380,"close":563.53,"high":566.5,"low":544.73,"open":547.38,"volume":4591400},{"timestamp":1695907800,"date":"2023-09-28","index":9381,"close":568.63,"high":572.18,"low":564.07,"open":564.07,"volume":2192400},{"timestamp":1695994200,"date":"2023-09-29","index":9382,"close":564.96,"high":570.99,"low":560.7,"open":570,"volume":1886600},{"timestamp":1696253400,"date":"2023-10-02","index":9383,"close":571.31,"high":571.74,"low":564,"open":567.91,"volume":1831700},{"timestamp":1696339800,"date":"2023-10-03","index":9384,"close":565.04,"high":576.19,"low":563.01,"open":571.1,"volume":2007400},{"timestamp":1696426200,"date":"2023-10-04","index":9385,"close":571.8,"high":572.61,"low":563.76,"open":569.49,"volume":1798800},{"timestamp":1696512600,"date":"2023-10-05","index":9386,"close":569.52,"high":574.75,"low":564.36,"open":572.17,"volume":1579700},{"timestamp":1696599000,"date":"2023-10-06","index":9387,"close":557.53,"high":566.95,"low":542.63,"open":566.09,"volume":4245900},{"timestamp":1696858200,"date":"2023-10-09","index":9388,"close":558.97,"high":559.75,"low":549.78,"open":555,"volume":1781500},{"timestamp":1696944600,"date":"2023-10-10","index":9389,"close":562.09,"high":566.95,"low":557.24,"open":559.92,"volume":2176800},{"timestamp":1697031000,"date":"2023-10-11","index":9390,"close":565.52,"high":566.5,"low":560.2,"open":564.85,"volume":1449800}]},{"date":"2023-05-25","estimated":3.29,"reported":2.93,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":9285,"close":501.89,"high":503,"low":497.55,"open":499.51,"volume":1046700},{"timestamp":1683898200,"date":"2023-05-12","index":9286,"close":504.07,"high":506.03,"low":501.2,"open":503.17,"volume":1471900},{"timestamp":1684157400,"date":"2023-05-15","index":9287,"close":502.04,"high":505,"low":498.86,"open":504.01,"volume":1135700},{"timestamp":1684243800,"date":"2023-05-16","index":9288,"close":496.15,"high":500.29,"low":494.3,"open":500,"volume":1229300},{"timestamp":1684330200,"date":"2023-05-17","index":9289,"close":495,"high":498.01,"low":491.9,"open":498,"volume":2069500},{"timestamp":1684416600,"date":"2023-05-18","index":9290,"close":498.1,"high":498.6,"low":494.08,"open":495,"volume":2298900},{"timestamp":1684503000,"date":"2023-05-19","index":9291,"close":496.52,"high":499.39,"low":493.92,"open":499.39,"volume":1634400},{"timestamp":1684762200,"date":"2023-05-22","index":9292,"close":491.87,"high":497,"low":488.54,"open":497,"volume":1943800},{"timestamp":1684848600,"date":"2023-05-23","index":9293,"close":484.87,"high":487.17,"low":482.97,"open":487.17,"volume":1800200},{"timestamp":1684935000,"date":"2023-05-24","index":9294,"close":482.76,"high":487.25,"low":480.91,"open":487.25,"volume":1600600},{"timestamp":1685021400,"date":"2023-05-25","index":9295,"close":486.55,"high":488.54,"low":476.75,"open":480.21,"volume":3421900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":9296,"close":507.26,"high":510.75,"low":484.12,"open":485.65,"volume":5302600},{"timestamp":1685453400,"date":"2023-05-30","index":9297,"close":508.03,"high":514.79,"low":501.59,"open":509.79,"volume":2544800},{"timestamp":1685539800,"date":"2023-05-31","index":9298,"close":511.56,"high":513.87,"low":504.95,"open":508.86,"volume":3320800},{"timestamp":1685626200,"date":"2023-06-01","index":9299,"close":512.6,"high":513.74,"low":502.1,"open":509.33,"volume":2407700},{"timestamp":1685712600,"date":"2023-06-02","index":9300,"close":512.59,"high":518.5,"low":509.4,"open":510.32,"volume":2283900},{"timestamp":1685971800,"date":"2023-06-05","index":9301,"close":518.25,"high":518.92,"low":512.02,"open":512.59,"volume":2023500},{"timestamp":1686058200,"date":"2023-06-06","index":9302,"close":516.26,"high":518.63,"low":512.76,"open":518.25,"volume":1410300},{"timestamp":1686144600,"date":"2023-06-07","index":9303,"close":511.23,"high":519.29,"low":510.57,"open":514.51,"volume":1784700},{"timestamp":1686231000,"date":"2023-06-08","index":9304,"close":520.09,"high":520.29,"low":512.5,"open":512.5,"volume":1530400},{"timestamp":1686317400,"date":"2023-06-09","index":9305,"close":517.28,"high":522.06,"low":515.5,"open":518.19,"volume":1287300},{"timestamp":1686576600,"date":"2023-06-12","index":9306,"close":520.97,"high":521.27,"low":516,"open":517.28,"volume":1404500}]},{"date":"2023-03-02","estimated":3.21,"reported":3.3,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":9226,"close":511.28,"high":511.42,"low":501.34,"open":502.73,"volume":1422600},{"timestamp":1676557800,"date":"2023-02-16","index":9227,"close":504.1,"high":510.73,"low":503.6,"open":503.61,"volume":1456000},{"timestamp":1676644200,"date":"2023-02-17","index":9228,"close":507.48,"high":507.71,"low":501.84,"open":504.27,"volume":1340400},{"timestamp":1676989800,"date":"2023-02-21","index":9229,"close":501.74,"high":503.99,"low":496.55,"open":500.82,"volume":1811800},{"timestamp":1677076200,"date":"2023-02-22","index":9230,"close":497.39,"high":505.46,"low":496.6,"open":503.92,"volume":1332000},{"timestamp":1677162600,"date":"2023-02-23","index":9231,"close":493.14,"high":498.86,"low":487.86,"open":498.8,"volume":1546300},{"timestamp":1677249000,"date":"2023-02-24","index":9232,"close":488.61,"high":490.36,"low":484.7,"open":488.58,"volume":1587600},{"timestamp":1677508200,"date":"2023-02-27","index":9233,"close":487.03,"high":493,"low":485.68,"open":492.55,"volume":1501700},{"timestamp":1677594600,"date":"2023-02-28","index":9234,"close":484.18,"high":488.88,"low":483.78,"open":485.6,"volume":1918200},{"timestamp":1677681000,"date":"2023-03-01","index":9235,"close":478.67,"high":482.58,"low":475.02,"open":481.1,"volume":1759300},{"timestamp":1677767400,"date":"2023-03-02","index":9236,"close":485.69,"high":487.43,"low":475.56,"open":477.36,"volume":2379200}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":9237,"close":475.26,"high":476,"low":465.33,"open":474.83,"volume":5354200},{"timestamp":1678113000,"date":"2023-03-06","index":9238,"close":483.08,"high":488.82,"low":475.52,"open":476.52,"volume":3104700},{"timestamp":1678199400,"date":"2023-03-07","index":9239,"close":485.15,"high":495.21,"low":485,"open":486.1,"volume":2659100},{"timestamp":1678285800,"date":"2023-03-08","index":9240,"close":486.04,"high":486.88,"low":481.14,"open":483,"volume":1548500},{"timestamp":1678372200,"date":"2023-03-09","index":9241,"close":479.52,"high":490,"low":478.62,"open":487.48,"volume":1629400},{"timestamp":1678458600,"date":"2023-03-10","index":9242,"close":471.14,"high":480.46,"low":468.38,"open":478.98,"volume":2123000},{"timestamp":1678714200,"date":"2023-03-13","index":9243,"close":472,"high":476.69,"low":466.8,"open":466.8,"volume":1799600},{"timestamp":1678800600,"date":"2023-03-14","index":9244,"close":481.92,"high":485.16,"low":473,"open":475.43,"volume":2422900},{"timestamp":1678887000,"date":"2023-03-15","index":9245,"close":485.66,"high":487.02,"low":478.54,"open":481.51,"volume":2226300},{"timestamp":1678973400,"date":"2023-03-16","index":9246,"close":487.26,"high":488.14,"low":482.76,"open":484.93,"volume":1979600},{"timestamp":1679059800,"date":"2023-03-17","index":9247,"close":487.05,"high":489.9,"low":481.51,"open":489.07,"volume":3959300}]},{"date":"2022-12-08","estimated":3.11,"reported":3.1,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":9170,"close":534.49,"high":536.8,"low":530.4,"open":534,"volume":1288200},{"timestamp":1669386600,"date":"2022-11-25","index":9171,"close":533.66,"high":535.86,"low":533.07,"open":534.16,"volume":744200},{"timestamp":1669645800,"date":"2022-11-28","index":9172,"close":530.92,"high":536.25,"low":528.94,"open":530.89,"volume":1684300},{"timestamp":1669732200,"date":"2022-11-29","index":9173,"close":528.96,"high":533.72,"low":528,"open":531.04,"volume":1685700},{"timestamp":1669818600,"date":"2022-11-30","index":9174,"close":539.25,"high":542.58,"low":522.14,"open":527.41,"volume":3601800},{"timestamp":1669905000,"date":"2022-12-01","index":9175,"close":503.86,"high":519.14,"low":495.67,"open":519.14,"volume":6970400},{"timestamp":1669991400,"date":"2022-12-02","index":9176,"close":494.53,"high":498.97,"low":492.11,"open":498.52,"volume":3632100},{"timestamp":1670250600,"date":"2022-12-05","index":9177,"close":488.66,"high":492.7,"low":484.73,"open":492.5,"volume":2455300},{"timestamp":1670337000,"date":"2022-12-06","index":9178,"close":481.16,"high":491.47,"low":477.17,"open":490.66,"volume":2995900},{"timestamp":1670423400,"date":"2022-12-07","index":9179,"close":481.97,"high":486.54,"low":478.87,"open":479.09,"volume":2072600},{"timestamp":1670509800,"date":"2022-12-08","index":9180,"close":481.42,"high":483.33,"low":473.5,"open":482.9,"volume":2901000}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":9181,"close":483.02,"high":490.09,"low":470.5,"open":475.1,"volume":4211100},{"timestamp":1670855400,"date":"2022-12-12","index":9182,"close":487.68,"high":487.82,"low":480.67,"open":482.73,"volume":2276400},{"timestamp":1670941800,"date":"2022-12-13","index":9183,"close":488.2,"high":497.97,"low":481.55,"open":497.04,"volume":2626700},{"timestamp":1671028200,"date":"2022-12-14","index":9184,"close":483.52,"high":491.69,"low":481.04,"open":488.86,"volume":2145000},{"timestamp":1671114600,"date":"2022-12-15","index":9185,"close":463.91,"high":476.7,"low":463.16,"open":475.34,"volume":3437700},{"timestamp":1671201000,"date":"2022-12-16","index":9186,"close":461.45,"high":464.79,"low":456.88,"open":461.26,"volume":4909200},{"timestamp":1671460200,"date":"2022-12-19","index":9187,"close":458.63,"high":463.41,"low":455.36,"open":460.92,"volume":1939200},{"timestamp":1671546600,"date":"2022-12-20","index":9188,"close":457.82,"high":460.25,"low":452.53,"open":456.56,"volume":1993700},{"timestamp":1671633000,"date":"2022-12-21","index":9189,"close":462.06,"high":463.69,"low":456.2,"open":459.38,"volume":1462400},{"timestamp":1671719400,"date":"2022-12-22","index":9190,"close":458.71,"high":460.4,"low":453.39,"open":458.65,"volume":1906100},{"timestamp":1671805800,"date":"2022-12-23","index":9191,"close":462.65,"high":463.18,"low":454.8,"open":457.52,"volume":1229500}]},{"date":"2022-09-22","estimated":4.17,"reported":4.2,"pre":[{"timestamp":1662643800,"date":"2022-09-08","index":9116,"close":529.12,"high":533.03,"low":521.56,"open":524.33,"volume":1600800},{"timestamp":1662730200,"date":"2022-09-09","index":9117,"close":536.58,"high":538.06,"low":529.53,"open":532.12,"volume":1930900},{"timestamp":1662989400,"date":"2022-09-12","index":9118,"close":539.52,"high":542.6,"low":537,"open":537.73,"volume":1522400},{"timestamp":1663075800,"date":"2022-09-13","index":9119,"close":510.3,"high":532.24,"low":508.69,"open":530.79,"volume":2881400},{"timestamp":1663162200,"date":"2022-09-14","index":9120,"close":508,"high":514.01,"low":503.12,"open":513.86,"volume":2007300},{"timestamp":1663248600,"date":"2022-09-15","index":9121,"close":503.5,"high":509.06,"low":500.53,"open":508.4,"volume":1749600},{"timestamp":1663335000,"date":"2022-09-16","index":9122,"close":504.14,"high":506.44,"low":497.3,"open":499.57,"volume":3004800},{"timestamp":1663594200,"date":"2022-09-19","index":9123,"close":506.57,"high":506.71,"low":498.89,"open":502.16,"volume":1441300},{"timestamp":1663680600,"date":"2022-09-20","index":9124,"close":499.52,"high":503.43,"low":493.42,"open":503,"volume":1843100},{"timestamp":1663767000,"date":"2022-09-21","index":9125,"close":493.07,"high":506.43,"low":493,"open":502.5,"volume":2082600},{"timestamp":1663853400,"date":"2022-09-22","index":9126,"close":487.17,"high":494,"low":484.41,"open":494,"volume":3133100}],"post":[{"timestamp":1663939800,"date":"2022-09-23","index":9127,"close":466.4,"high":482.32,"low":463.53,"open":478.94,"volume":5377800},{"timestamp":1664199000,"date":"2022-09-26","index":9128,"close":480.3,"high":484.11,"low":465.21,"open":465.87,"volume":4001900},{"timestamp":1664285400,"date":"2022-09-27","index":9129,"close":478.3,"high":488.4,"low":475.43,"open":485.49,"volume":2412400},{"timestamp":1664371800,"date":"2022-09-28","index":9130,"close":488.29,"high":491.55,"low":474.19,"open":481.53,"volume":2419500},{"timestamp":1664458200,"date":"2022-09-29","index":9131,"close":478.98,"high":489.01,"low":474.07,"open":485.61,"volume":1963900},{"timestamp":1664544600,"date":"2022-09-30","index":9132,"close":472.27,"high":483.83,"low":471.87,"open":480.66,"volume":2436700},{"timestamp":1664803800,"date":"2022-10-03","index":9133,"close":477.73,"high":480.84,"low":470.4,"open":474.5,"volume":2338500},{"timestamp":1664890200,"date":"2022-10-04","index":9134,"close":486.13,"high":488.02,"low":480.73,"open":483.83,"volume":2175600},{"timestamp":1664976600,"date":"2022-10-05","index":9135,"close":480.32,"high":483.87,"low":474.82,"open":481.3,"volume":1587700},{"timestamp":1665063000,"date":"2022-10-06","index":9136,"close":482.49,"high":493.88,"low":481.92,"open":483.45,"volume":2430700},{"timestamp":1665149400,"date":"2022-10-07","index":9137,"close":468.15,"high":479.11,"low":466.12,"open":478.26,"volume":2568100}]},{"date":"2022-05-26","estimated":3.03,"reported":3.17,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":9035,"close":486.18,"high":497.26,"low":479.76,"open":486.79,"volume":2829500},{"timestamp":1652448600,"date":"2022-05-13","index":9036,"close":497.27,"high":498.79,"low":489.6,"open":493.11,"volume":2338600},{"timestamp":1652707800,"date":"2022-05-16","index":9037,"close":494.53,"high":497.68,"low":489.62,"open":496.14,"volume":1579700},{"timestamp":1652794200,"date":"2022-05-17","index":9038,"close":490.47,"high":493.56,"low":480.23,"open":489.16,"volume":2602800},{"timestamp":1652880600,"date":"2022-05-18","index":9039,"close":429.4,"high":463.86,"low":424.55,"open":460,"volume":9511600},{"timestamp":1652967000,"date":"2022-05-19","index":9040,"close":422.93,"high":430.53,"low":418.72,"open":430.37,"volume":5839600},{"timestamp":1653053400,"date":"2022-05-20","index":9041,"close":416.43,"high":428.85,"low":406.51,"open":428.8,"volume":5115000},{"timestamp":1653312600,"date":"2022-05-23","index":9042,"close":429.48,"high":430,"low":416.67,"open":420,"volume":3687200},{"timestamp":1653399000,"date":"2022-05-24","index":9043,"close":437.71,"high":438.73,"low":424.35,"open":424.8,"volume":3473400},{"timestamp":1653485400,"date":"2022-05-25","index":9044,"close":440.11,"high":443.26,"low":430.83,"open":436.33,"volume":3225100},{"timestamp":1653571800,"date":"2022-05-26","index":9045,"close":464.99,"high":468.05,"low":447.51,"open":449.1,"volume":5917600}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":9046,"close":470.76,"high":474.88,"low":455.12,"open":456.8,"volume":5719600},{"timestamp":1654003800,"date":"2022-05-31","index":9047,"close":466.22,"high":470.8,"low":458.03,"open":470.76,"volume":4424500},{"timestamp":1654090200,"date":"2022-06-01","index":9048,"close":456.99,"high":470.5,"low":456.7,"open":469.38,"volume":2319400},{"timestamp":1654176600,"date":"2022-06-02","index":9049,"close":487.61,"high":491.13,"low":457.88,"open":460.9,"volume":4950600},{"timestamp":1654263000,"date":"2022-06-03","index":9050,"close":476.25,"high":488.15,"low":475.59,"open":485.03,"volume":2857400},{"timestamp":1654522200,"date":"2022-06-06","index":9051,"close":472.47,"high":481,"low":468.91,"open":480.5,"volume":2297000},{"timestamp":1654608600,"date":"2022-06-07","index":9052,"close":471.78,"high":473.73,"low":459.59,"open":459.91,"volume":2435500},{"timestamp":1654695000,"date":"2022-06-08","index":9053,"close":467.99,"high":474.43,"low":466.89,"open":471.78,"volume":1697000},{"timestamp":1654781400,"date":"2022-06-09","index":9054,"close":472.05,"high":484.24,"low":467.15,"open":467.34,"volume":3087500},{"timestamp":1654867800,"date":"2022-06-10","index":9055,"close":463.31,"high":468.19,"low":457.76,"open":465,"volume":2549900},{"timestamp":1655127000,"date":"2022-06-13","index":9056,"close":452.25,"high":458.64,"low":448.9,"open":450,"volume":3113400}]},{"date":"2022-03-03","estimated":2.74,"reported":2.92,"pre":[{"timestamp":1645021800,"date":"2022-02-16","index":8976,"close":512.4,"high":514.55,"low":501.71,"open":511.49,"volume":1770800},{"timestamp":1645108200,"date":"2022-02-17","index":8977,"close":515.01,"high":518.21,"low":507.03,"open":509.64,"volume":2022800},{"timestamp":1645194600,"date":"2022-02-18","index":8978,"close":512.67,"high":517.9,"low":510.33,"open":514.89,"volume":2154700},{"timestamp":1645540200,"date":"2022-02-22","index":8979,"close":502.18,"high":514.58,"low":498.16,"open":510,"volume":2451800},{"timestamp":1645626600,"date":"2022-02-23","index":8980,"close":495.26,"high":507.97,"low":494.78,"open":502.94,"volume":2021400},{"timestamp":1645713000,"date":"2022-02-24","index":8981,"close":505.58,"high":506.55,"low":482.98,"open":483.27,"volume":2859800},{"timestamp":1645799400,"date":"2022-02-25","index":8982,"close":517.49,"high":518.25,"low":505.25,"open":508.58,"volume":2003000},{"timestamp":1646058600,"date":"2022-02-28","index":8983,"close":519.25,"high":519.63,"low":511.3,"open":514.3,"volume":2408900},{"timestamp":1646145000,"date":"2022-03-01","index":8984,"close":522.93,"high":529.36,"low":519.19,"open":519.46,"volume":2316000},{"timestamp":1646231400,"date":"2022-03-02","index":8985,"close":528,"high":533.09,"low":519.77,"open":524,"volume":2571500},{"timestamp":1646317800,"date":"2022-03-03","index":8986,"close":533.05,"high":538.96,"low":529.54,"open":534.49,"volume":3851800}],"post":[{"timestamp":1646404200,"date":"2022-03-04","index":8987,"close":525.5,"high":529.92,"low":511.78,"open":519.5,"volume":4417900},{"timestamp":1646663400,"date":"2022-03-07","index":8988,"close":528.52,"high":545.29,"low":523.42,"open":523.45,"volume":3896900},{"timestamp":1646749800,"date":"2022-03-08","index":8989,"close":523.36,"high":539.73,"low":522.41,"open":526.22,"volume":3649700},{"timestamp":1646836200,"date":"2022-03-09","index":8990,"close":527.65,"high":530.86,"low":515.71,"open":527.62,"volume":2789700},{"timestamp":1646922600,"date":"2022-03-10","index":8991,"close":532.72,"high":534.37,"low":518.14,"open":523.11,"volume":1777700},{"timestamp":1647009000,"date":"2022-03-11","index":8992,"close":527.42,"high":542.65,"low":526.43,"open":536.62,"volume":1735100},{"timestamp":1647264600,"date":"2022-03-14","index":8993,"close":525.95,"high":535.31,"low":523.54,"open":527.77,"volume":1950000},{"timestamp":1647351000,"date":"2022-03-15","index":8994,"close":542.32,"high":543.85,"low":527.92,"open":530,"volume":2547900},{"timestamp":1647437400,"date":"2022-03-16","index":8995,"close":543.39,"high":551.62,"low":531.26,"open":544.53,"volume":3017200},{"timestamp":1647523800,"date":"2022-03-17","index":8996,"close":552.79,"high":553.17,"low":543.2,"open":543.35,"volume":1974200},{"timestamp":1647610200,"date":"2022-03-18","index":8997,"close":561.35,"high":562.55,"low":549.51,"open":552.96,"volume":3597800}]},{"date":"2021-12-09","estimated":2.64,"reported":2.98,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":8919,"close":549.73,"high":550.83,"low":543.32,"open":545.54,"volume":2316400},{"timestamp":1637937000,"date":"2021-11-26","index":8920,"close":546.13,"high":554.55,"low":544.31,"open":549.55,"volume":1844800},{"timestamp":1638196200,"date":"2021-11-29","index":8921,"close":554.88,"high":560.78,"low":542.41,"open":546.13,"volume":2919100},{"timestamp":1638282600,"date":"2021-11-30","index":8922,"close":539.38,"high":557.17,"low":535.89,"open":551,"volume":4244200},{"timestamp":1638369000,"date":"2021-12-01","index":8923,"close":529.84,"high":548.25,"low":529.4,"open":543.1,"volume":2877100},{"timestamp":1638455400,"date":"2021-12-02","index":8924,"close":525.51,"high":530.91,"low":514.04,"open":518.51,"volume":3277500},{"timestamp":1638541800,"date":"2021-12-03","index":8925,"close":528.93,"high":537.5,"low":524.77,"open":529.99,"volume":2984400},{"timestamp":1638801000,"date":"2021-12-06","index":8926,"close":533.2,"high":536.05,"low":527.57,"open":532.25,"volume":2432900},{"timestamp":1638887400,"date":"2021-12-07","index":8927,"close":542.02,"high":543,"low":534.71,"open":538.25,"volume":2579800},{"timestamp":1638973800,"date":"2021-12-08","index":8928,"close":530.11,"high":547.79,"low":525.55,"open":546.21,"volume":3037500},{"timestamp":1639060200,"date":"2021-12-09","index":8929,"close":524.33,"high":532.33,"low":523.8,"open":528.8,"volume":3200500}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":8930,"close":558.82,"high":561.27,"low":534.61,"open":534.71,"volume":6333600},{"timestamp":1639405800,"date":"2021-12-13","index":8931,"close":557.22,"high":559.75,"low":547.98,"open":550.44,"volume":3415200},{"timestamp":1639492200,"date":"2021-12-14","index":8932,"close":545.34,"high":557.17,"low":537.57,"open":556.46,"volume":3494400},{"timestamp":1639578600,"date":"2021-12-15","index":8933,"close":565.48,"high":566.49,"low":545.53,"open":546.21,"volume":2937100},{"timestamp":1639665000,"date":"2021-12-16","index":8934,"close":552.63,"high":566.55,"low":549.45,"open":564.79,"volume":2683000},{"timestamp":1639751400,"date":"2021-12-17","index":8935,"close":547.61,"high":556.47,"low":540.98,"open":549.32,"volume":5752000},{"timestamp":1640010600,"date":"2021-12-20","index":8936,"close":548.56,"high":549.14,"low":538.03,"open":542.13,"volume":2033600},{"timestamp":1640097000,"date":"2021-12-21","index":8937,"close":545.43,"high":551.78,"low":536.08,"open":550.5,"volume":2472800},{"timestamp":1640183400,"date":"2021-12-22","index":8938,"close":549.67,"high":550,"low":539.8,"open":545.38,"volume":1454500},{"timestamp":1640269800,"date":"2021-12-23","index":8939,"close":550.37,"high":552.61,"low":547.49,"open":551.74,"volume":1757800},{"timestamp":1640615400,"date":"2021-12-27","index":8940,"close":563.47,"high":565.74,"low":551.44,"open":551.54,"volume":2262900}]},{"date":"2021-09-23","estimated":3.57,"reported":3.9,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":8865,"close":465.94,"high":469.77,"low":465.24,"open":467.34,"volume":1398700},{"timestamp":1631280600,"date":"2021-09-10","index":8866,"close":465.16,"high":468.4,"low":463.2,"open":467.17,"volume":1324800},{"timestamp":1631539800,"date":"2021-09-13","index":8867,"close":459.66,"high":468.24,"low":458.2,"open":467.06,"volume":1679500},{"timestamp":1631626200,"date":"2021-09-14","index":8868,"close":458.41,"high":462.2,"low":457.42,"open":460.95,"volume":1383900},{"timestamp":1631712600,"date":"2021-09-15","index":8869,"close":460.73,"high":462.25,"low":456.14,"open":458.24,"volume":1770300},{"timestamp":1631799000,"date":"2021-09-16","index":8870,"close":463.31,"high":463.77,"low":456.57,"open":460.79,"volume":1577500},{"timestamp":1631885400,"date":"2021-09-17","index":8871,"close":459.51,"high":462.82,"low":457.02,"open":461.62,"volume":3411400},{"timestamp":1632144600,"date":"2021-09-20","index":8872,"close":451.14,"high":460.95,"low":446.62,"open":456.63,"volume":2602000},{"timestamp":1632231000,"date":"2021-09-21","index":8873,"close":452.11,"high":456.84,"low":450.16,"open":451.14,"volume":1531300},{"timestamp":1632317400,"date":"2021-09-22","index":8874,"close":452.33,"high":455.35,"low":449.84,"open":454.7,"volume":1380800},{"timestamp":1632403800,"date":"2021-09-23","index":8875,"close":452.78,"high":455.55,"low":451.1,"open":452.3,"volume":2061200}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":8876,"close":467.75,"high":468.72,"low":455,"open":455.98,"volume":3353800},{"timestamp":1632749400,"date":"2021-09-27","index":8877,"close":460.56,"high":470.49,"low":457.24,"open":465.55,"volume":2526000},{"timestamp":1632835800,"date":"2021-09-28","index":8878,"close":447.35,"high":457.5,"low":445.67,"open":457.14,"volume":2632700},{"timestamp":1632922200,"date":"2021-09-29","index":8879,"close":451.79,"high":456,"low":448.9,"open":449.87,"volume":1922000},{"timestamp":1633008600,"date":"2021-09-30","index":8880,"close":449.35,"high":455.36,"low":449.3,"open":453.62,"volume":1836400},{"timestamp":1633095000,"date":"2021-10-01","index":8881,"close":448.33,"high":451.08,"low":440.76,"open":449.73,"volume":1860700},{"timestamp":1633354200,"date":"2021-10-04","index":8882,"close":440.14,"high":449.35,"low":436.17,"open":448.34,"volume":2264000},{"timestamp":1633440600,"date":"2021-10-05","index":8883,"close":446.24,"high":449.11,"low":439.25,"open":439.58,"volume":1808700},{"timestamp":1633527000,"date":"2021-10-06","index":8884,"close":449.34,"high":449.78,"low":442.38,"open":443.93,"volume":1334600},{"timestamp":1633613400,"date":"2021-10-07","index":8885,"close":452.87,"high":459.59,"low":452.07,"open":456.47,"volume":1966200},{"timestamp":1633699800,"date":"2021-10-08","index":8886,"close":451.85,"high":455.75,"low":450,"open":455.44,"volume":1545800}]},{"date":"2021-05-27","estimated":2.34,"reported":2.75,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":8783,"close":379.53,"high":381.44,"low":371.57,"open":373.09,"volume":2023100},{"timestamp":1620999000,"date":"2021-05-14","index":8784,"close":384.42,"high":385.82,"low":380.1,"open":382.14,"volume":1876100},{"timestamp":1621258200,"date":"2021-05-17","index":8785,"close":383.96,"high":387.05,"low":382.9,"open":385.04,"volume":1830800},{"timestamp":1621344600,"date":"2021-05-18","index":8786,"close":382.81,"high":389.45,"low":382.51,"open":386.45,"volume":1698200},{"timestamp":1621431000,"date":"2021-05-19","index":8787,"close":379.66,"high":381.73,"low":376.13,"open":377.15,"volume":1725000},{"timestamp":1621517400,"date":"2021-05-20","index":8788,"close":383.58,"high":384.52,"low":378.28,"open":379.18,"volume":1427300},{"timestamp":1621603800,"date":"2021-05-21","index":8789,"close":380.72,"high":385.35,"low":380.43,"open":385.05,"volume":1706600},{"timestamp":1621863000,"date":"2021-05-24","index":8790,"close":383.45,"high":385.76,"low":381.89,"open":384.34,"volume":1657000},{"timestamp":1621949400,"date":"2021-05-25","index":8791,"close":385.38,"high":385.74,"low":382.03,"open":383.62,"volume":1379700},{"timestamp":1622035800,"date":"2021-05-26","index":8792,"close":385.62,"high":387.75,"low":385.02,"open":385.86,"volume":1648000},{"timestamp":1622122200,"date":"2021-05-27","index":8793,"close":387.5,"high":387.77,"low":383.5,"open":385.13,"volume":4452000}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":8794,"close":378.27,"high":385.31,"low":377.03,"open":384.15,"volume":4681200},{"timestamp":1622554200,"date":"2021-06-01","index":8795,"close":378.23,"high":380.2,"low":375.5,"open":379.93,"volume":2117800},{"timestamp":1622640600,"date":"2021-06-02","index":8796,"close":380.59,"high":381.92,"low":377.71,"open":378.38,"volume":1881000},{"timestamp":1622727000,"date":"2021-06-03","index":8797,"close":383.87,"high":384.19,"low":378.86,"open":379.64,"volume":1780300},{"timestamp":1622813400,"date":"2021-06-04","index":8798,"close":387.52,"high":387.76,"low":383.71,"open":384.19,"volume":1765900},{"timestamp":1623072600,"date":"2021-06-07","index":8799,"close":380.4,"high":386.45,"low":378.57,"open":385.47,"volume":2515800},{"timestamp":1623159000,"date":"2021-06-08","index":8800,"close":379.7,"high":381.21,"low":377.69,"open":380.41,"volume":1553800},{"timestamp":1623245400,"date":"2021-06-09","index":8801,"close":379.96,"high":381.78,"low":379.13,"open":380.21,"volume":1398900},{"timestamp":1623331800,"date":"2021-06-10","index":8802,"close":383.01,"high":383.36,"low":379.49,"open":380.27,"volume":1404000},{"timestamp":1623418200,"date":"2021-06-11","index":8803,"close":381.83,"high":383.86,"low":380.53,"open":383.86,"volume":1404200},{"timestamp":1623677400,"date":"2021-06-14","index":8804,"close":383.76,"high":383.98,"low":379.08,"open":380.79,"volume":1652600}]},{"date":"2021-03-04","estimated":2.45,"reported":2.14,"pre":[{"timestamp":1613658600,"date":"2021-02-18","index":8724,"close":356.92,"high":358.2,"low":352.28,"open":352.28,"volume":1914900},{"timestamp":1613745000,"date":"2021-02-19","index":8725,"close":354.77,"high":357.93,"low":354.58,"open":356.69,"volume":1839400},{"timestamp":1614004200,"date":"2021-02-22","index":8726,"close":350.21,"high":353.29,"low":348.82,"open":352.75,"volume":2215600},{"timestamp":1614090600,"date":"2021-02-23","index":8727,"close":342.15,"high":351,"low":342.03,"open":349.8,"volume":3692600},{"timestamp":1614177000,"date":"2021-02-24","index":8728,"close":340.7,"high":342.5,"low":337.89,"open":341.79,"volume":3305800},{"timestamp":1614263400,"date":"2021-02-25","index":8729,"close":333.9,"high":343,"low":333.35,"open":340.85,"volume":3618100},{"timestamp":1614349800,"date":"2021-02-26","index":8730,"close":331,"high":335.89,"low":330.94,"open":335.51,"volume":3362200},{"timestamp":1614609000,"date":"2021-03-01","index":8731,"close":331.77,"high":336,"low":331.36,"open":335.21,"volume":4653200},{"timestamp":1614695400,"date":"2021-03-02","index":8732,"close":328.46,"high":334.69,"low":328.42,"open":333.69,"volume":4660100},{"timestamp":1614781800,"date":"2021-03-03","index":8733,"close":323.92,"high":328.42,"low":323.76,"open":328.17,"volume":4064200},{"timestamp":1614868200,"date":"2021-03-04","index":8734,"close":319.04,"high":325.6,"low":315.04,"open":323.37,"volume":5501200}],"post":[{"timestamp":1614954600,"date":"2021-03-05","index":8735,"close":317.32,"high":318.43,"low":307,"open":315.33,"volume":8102800},{"timestamp":1615213800,"date":"2021-03-08","index":8736,"close":311.42,"high":322.33,"low":310.92,"open":318.91,"volume":4873500},{"timestamp":1615300200,"date":"2021-03-09","index":8737,"close":318.78,"high":320.28,"low":312.71,"open":313.76,"volume":5426800},{"timestamp":1615386600,"date":"2021-03-10","index":8738,"close":323.83,"high":327.39,"low":317.32,"open":321.14,"volume":4523500},{"timestamp":1615473000,"date":"2021-03-11","index":8739,"close":328.65,"high":331.25,"low":326.72,"open":330.41,"volume":4338900},{"timestamp":1615559400,"date":"2021-03-12","index":8740,"close":331.14,"high":331.63,"low":325.6,"open":328.1,"volume":3182100},{"timestamp":1615815000,"date":"2021-03-15","index":8741,"close":330.51,"high":333.68,"low":327.32,"open":333.6,"volume":3243000},{"timestamp":1615901400,"date":"2021-03-16","index":8742,"close":327.25,"high":330.03,"low":326.64,"open":329.67,"volume":3066700},{"timestamp":1615987800,"date":"2021-03-17","index":8743,"close":329.19,"high":330.5,"low":324.12,"open":326,"volume":2672400},{"timestamp":1616074200,"date":"2021-03-18","index":8744,"close":322.98,"high":328.14,"low":322.38,"open":326.48,"volume":2736900},{"timestamp":1616160600,"date":"2021-03-19","index":8745,"close":328.91,"high":329.25,"low":322.39,"open":323.61,"volume":4859300}]},{"date":"2020-12-10","estimated":2.05,"reported":2.3,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8668,"close":387.75,"high":388.34,"low":385.56,"open":385.79,"volume":2034200},{"timestamp":1606487400,"date":"2020-11-27","index":8669,"close":388.39,"high":390.67,"low":387.75,"open":390.46,"volume":1329400},{"timestamp":1606746600,"date":"2020-11-30","index":8670,"close":391.77,"high":393.15,"low":385.23,"open":391.75,"volume":3733800},{"timestamp":1606833000,"date":"2020-12-01","index":8671,"close":387.56,"high":388.07,"low":381.18,"open":384.5,"volume":2996800},{"timestamp":1606919400,"date":"2020-12-02","index":8672,"close":383.5,"high":386.88,"low":381.57,"open":385.47,"volume":2212800},{"timestamp":1607005800,"date":"2020-12-03","index":8673,"close":374.05,"high":378.73,"low":373.28,"open":378,"volume":3976400},{"timestamp":1607092200,"date":"2020-12-04","index":8674,"close":373.43,"high":375.31,"low":371.89,"open":375.21,"volume":2839700},{"timestamp":1607351400,"date":"2020-12-07","index":8675,"close":373.33,"high":376.5,"low":372.65,"open":374.27,"volume":2652900},{"timestamp":1607437800,"date":"2020-12-08","index":8676,"close":377.6,"high":379.52,"low":370.75,"open":373.95,"volume":2685500},{"timestamp":1607524200,"date":"2020-12-09","index":8677,"close":374.29,"high":381,"low":372.8,"open":379.88,"volume":2461600},{"timestamp":1607610600,"date":"2020-12-10","index":8678,"close":372.79,"high":375,"low":371.56,"open":374.29,"volume":2566300}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8679,"close":375.1,"high":379.77,"low":372.54,"open":379.77,"volume":3483900},{"timestamp":1607956200,"date":"2020-12-14","index":8680,"close":374.38,"high":378.18,"low":373.21,"open":376.56,"volume":2778400},{"timestamp":1608042600,"date":"2020-12-15","index":8681,"close":371.88,"high":375.69,"low":369.3,"open":374.5,"volume":2133900},{"timestamp":1608129000,"date":"2020-12-16","index":8682,"close":369.44,"high":372.84,"low":368.85,"open":371.16,"volume":2385100},{"timestamp":1608215400,"date":"2020-12-17","index":8683,"close":370.29,"high":370.97,"low":368,"open":370.26,"volume":2314200},{"timestamp":1608301800,"date":"2020-12-18","index":8684,"close":367,"high":371.36,"low":365.93,"open":371.1,"volume":4140000},{"timestamp":1608561000,"date":"2020-12-21","index":8685,"close":364.97,"high":366.12,"low":361.81,"open":365.09,"volume":2329700},{"timestamp":1608647400,"date":"2020-12-22","index":8686,"close":362.03,"high":364.76,"low":360.61,"open":364.1,"volume":2105500},{"timestamp":1608733800,"date":"2020-12-23","index":8687,"close":361.89,"high":363.1,"low":359.5,"open":362.45,"volume":1782100},{"timestamp":1608820200,"date":"2020-12-24","index":8688,"close":364.58,"high":365.34,"low":361.41,"open":361.41,"volume":972500},{"timestamp":1609165800,"date":"2020-12-28","index":8689,"close":371.06,"high":371.69,"low":365.08,"open":365.5,"volume":3207700}]},{"date":"2020-09-24","estimated":2.84,"reported":3.04,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":8614,"close":339.53,"high":348,"low":338.76,"open":346.27,"volume":1959600},{"timestamp":1599831000,"date":"2020-09-11","index":8615,"close":339.13,"high":343.26,"low":336.1,"open":340.28,"volume":1599600},{"timestamp":1600090200,"date":"2020-09-14","index":8616,"close":342.92,"high":344.84,"low":340.47,"open":340.99,"volume":1522300},{"timestamp":1600176600,"date":"2020-09-15","index":8617,"close":343.91,"high":347.76,"low":342.75,"open":345.02,"volume":1362500},{"timestamp":1600263000,"date":"2020-09-16","index":8618,"close":343.73,"high":348.76,"low":343.25,"open":347.27,"volume":1656500},{"timestamp":1600349400,"date":"2020-09-17","index":8619,"close":338.88,"high":342.89,"low":336.37,"open":339.58,"volume":2681500},{"timestamp":1600435800,"date":"2020-09-18","index":8620,"close":335.96,"high":341.22,"low":331.2,"open":340.2,"volume":3409300},{"timestamp":1600695000,"date":"2020-09-21","index":8621,"close":339.57,"high":339.62,"low":333.71,"open":333.97,"volume":2427400},{"timestamp":1600781400,"date":"2020-09-22","index":8622,"close":344.45,"high":344.9,"low":339.59,"open":340.7,"volume":2128100},{"timestamp":1600867800,"date":"2020-09-23","index":8623,"close":344.63,"high":348.25,"low":344.06,"open":348,"volume":3577100},{"timestamp":1600954200,"date":"2020-09-24","index":8624,"close":347,"high":347.33,"low":338.31,"open":345,"volume":5779300}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":8625,"close":342.58,"high":343.77,"low":335.36,"open":340.74,"volume":7338500},{"timestamp":1601299800,"date":"2020-09-28","index":8626,"close":349.62,"high":349.77,"low":343.1,"open":343.76,"volume":3459200},{"timestamp":1601386200,"date":"2020-09-29","index":8627,"close":352.14,"high":354.29,"low":347.1,"open":348.95,"volume":2526000},{"timestamp":1601472600,"date":"2020-09-30","index":8628,"close":355,"high":357.7,"low":351.17,"open":352.56,"volume":2525800},{"timestamp":1601559000,"date":"2020-10-01","index":8629,"close":358.46,"high":359.69,"low":354.82,"open":356.26,"volume":2053000},{"timestamp":1601645400,"date":"2020-10-02","index":8630,"close":355.01,"high":357.84,"low":352.85,"open":354.73,"volume":2125000},{"timestamp":1601904600,"date":"2020-10-05","index":8631,"close":358.58,"high":358.98,"low":355.33,"open":355.33,"volume":2093500},{"timestamp":1601991000,"date":"2020-10-06","index":8632,"close":358.35,"high":363,"low":357.04,"open":361.9,"volume":2760400},{"timestamp":1602077400,"date":"2020-10-07","index":8633,"close":363.02,"high":364.74,"low":359.66,"open":360.47,"volume":1959100},{"timestamp":1602163800,"date":"2020-10-08","index":8634,"close":365.09,"high":365.97,"low":361.75,"open":364.8,"volume":1793100},{"timestamp":1602250200,"date":"2020-10-09","index":8635,"close":369.46,"high":369.75,"low":365.7,"open":366,"volume":1730700}]},{"date":"2020-05-28","estimated":1.95,"reported":1.89,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":8531,"close":302.14,"high":306.4,"low":300.12,"open":304.84,"volume":2954900},{"timestamp":1589463000,"date":"2020-05-14","index":8532,"close":299.74,"high":302.88,"low":294.54,"open":301.01,"volume":3718900},{"timestamp":1589549400,"date":"2020-05-15","index":8533,"close":299.21,"high":299.83,"low":295.86,"open":299.07,"volume":4577200},{"timestamp":1589808600,"date":"2020-05-18","index":8534,"close":302.76,"high":303.19,"low":299.92,"open":301.72,"volume":3987300},{"timestamp":1589895000,"date":"2020-05-19","index":8535,"close":304.63,"high":309.02,"low":303.15,"open":304.62,"volume":3523000},{"timestamp":1589981400,"date":"2020-05-20","index":8536,"close":304.91,"high":307.92,"low":303.2,"open":306.77,"volume":2827000},{"timestamp":1590067800,"date":"2020-05-21","index":8537,"close":301.97,"high":305.04,"low":301.25,"open":304.79,"volume":2492100},{"timestamp":1590154200,"date":"2020-05-22","index":8538,"close":302.43,"high":303.94,"low":300.83,"open":302.01,"volume":2366400},{"timestamp":1590499800,"date":"2020-05-26","index":8539,"close":304.8,"high":306.9,"low":303.53,"open":306.01,"volume":3234600},{"timestamp":1590586200,"date":"2020-05-27","index":8540,"close":306.01,"high":306.31,"low":299.47,"open":304.56,"volume":2980200},{"timestamp":1590672600,"date":"2020-05-28","index":8541,"close":309.56,"high":311,"low":306.9,"open":307.25,"volume":4301900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":8542,"close":308.47,"high":308.88,"low":302.35,"open":304.2,"volume":4971800},{"timestamp":1591018200,"date":"2020-06-01","index":8543,"close":308.29,"high":309.74,"low":306.46,"open":307.9,"volume":2293700},{"timestamp":1591104600,"date":"2020-06-02","index":8544,"close":307.09,"high":309.02,"low":304.72,"open":307.95,"volume":2528900},{"timestamp":1591191000,"date":"2020-06-03","index":8545,"close":306.64,"high":308.2,"low":305.92,"open":307.5,"volume":2165900},{"timestamp":1591277400,"date":"2020-06-04","index":8546,"close":310.75,"high":315.35,"low":309.09,"open":310.85,"volume":4553900},{"timestamp":1591363800,"date":"2020-06-05","index":8547,"close":312.04,"high":313.63,"low":307.29,"open":313.13,"volume":4375600},{"timestamp":1591623000,"date":"2020-06-08","index":8548,"close":307.19,"high":311.29,"low":306.46,"open":310.66,"volume":3764500},{"timestamp":1591709400,"date":"2020-06-09","index":8549,"close":305.55,"high":308.6,"low":305.17,"open":307.5,"volume":3155800},{"timestamp":1591795800,"date":"2020-06-10","index":8550,"close":307.33,"high":308.63,"low":305.65,"open":306.48,"volume":2713700},{"timestamp":1591882200,"date":"2020-06-11","index":8551,"close":300.83,"high":309.2,"low":300.64,"open":306.99,"volume":3443000},{"timestamp":1591968600,"date":"2020-06-12","index":8552,"close":298.7,"high":305.15,"low":296.25,"open":302.67,"volume":4020000}]},{"date":"2020-03-05","estimated":2.06,"reported":2.1,"pre":[{"timestamp":1582209000,"date":"2020-02-20","index":8473,"close":324.08,"high":325.07,"low":321.01,"open":322.32,"volume":1427500},{"timestamp":1582295400,"date":"2020-02-21","index":8474,"close":321.95,"high":325.26,"low":321.03,"open":322.56,"volume":2239000},{"timestamp":1582554600,"date":"2020-02-24","index":8475,"close":313.62,"high":320,"low":313.26,"open":315.5,"volume":2300400},{"timestamp":1582641000,"date":"2020-02-25","index":8476,"close":304.87,"high":316.57,"low":304.4,"open":315,"volume":2881800},{"timestamp":1582727400,"date":"2020-02-26","index":8477,"close":305.69,"high":311.3,"low":304.68,"open":307.55,"volume":2236000},{"timestamp":1582813800,"date":"2020-02-27","index":8478,"close":293.13,"high":305,"low":293,"open":301.98,"volume":3625300},{"timestamp":1582900200,"date":"2020-02-28","index":8479,"close":281.14,"high":287.33,"low":271.28,"open":285.25,"volume":7091800},{"timestamp":1583159400,"date":"2020-03-02","index":8480,"close":309.14,"high":309.51,"low":291.38,"open":294.44,"volume":7563800},{"timestamp":1583245800,"date":"2020-03-03","index":8481,"close":302.73,"high":314.17,"low":301.03,"open":309.14,"volume":5131400},{"timestamp":1583332200,"date":"2020-03-04","index":8482,"close":320.74,"high":320.97,"low":305.02,"open":308.29,"volume":4219300},{"timestamp":1583418600,"date":"2020-03-05","index":8483,"close":315.76,"high":324.51,"low":313.2,"open":315.77,"volume":6407700}],"post":[{"timestamp":1583505000,"date":"2020-03-06","index":8484,"close":311.34,"high":317.49,"low":302.75,"open":312.14,"volume":6185500},{"timestamp":1583760600,"date":"2020-03-09","index":8485,"close":301.98,"high":310.33,"low":293,"open":295.85,"volume":5203100},{"timestamp":1583847000,"date":"2020-03-10","index":8486,"close":309.4,"high":309.73,"low":294.42,"open":307.97,"volume":4245500},{"timestamp":1583933400,"date":"2020-03-11","index":8487,"close":297.43,"high":307.79,"low":294.19,"open":300.86,"volume":3622700},{"timestamp":1584019800,"date":"2020-03-12","index":8488,"close":279.85,"high":295.63,"low":276.34,"open":280.44,"volume":7307600},{"timestamp":1584106200,"date":"2020-03-13","index":8489,"close":302.27,"high":303.25,"low":278.27,"open":288.83,"volume":6100100},{"timestamp":1584365400,"date":"2020-03-16","index":8490,"close":283.18,"high":299.53,"low":279.51,"open":281.83,"volume":5465500},{"timestamp":1584451800,"date":"2020-03-17","index":8491,"close":306.99,"high":307.19,"low":286.3,"open":289,"volume":7170600},{"timestamp":1584538200,"date":"2020-03-18","index":8492,"close":307.5,"high":318,"low":296,"open":298,"volume":6701800},{"timestamp":1584624600,"date":"2020-03-19","index":8493,"close":305.22,"high":313.85,"low":302.63,"open":310.41,"volume":5429500},{"timestamp":1584711000,"date":"2020-03-20","index":8494,"close":290.42,"high":308.01,"low":287.02,"open":307.92,"volume":6581200}]},{"date":"2019-12-12","estimated":1.72,"reported":1.73,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8417,"close":300.76,"high":302.79,"low":300.57,"open":301.82,"volume":1906500},{"timestamp":1575037800,"date":"2019-11-29","index":8418,"close":299.81,"high":300.89,"low":299.66,"open":300.82,"volume":981600},{"timestamp":1575297000,"date":"2019-12-02","index":8419,"close":297.39,"high":300.2,"low":294.27,"open":299.75,"volume":2705500},{"timestamp":1575383400,"date":"2019-12-03","index":8420,"close":295.67,"high":296.19,"low":292.7,"open":295.13,"volume":1921400},{"timestamp":1575469800,"date":"2019-12-04","index":8421,"close":296.52,"high":297.16,"low":295.15,"open":296.04,"volume":1742000},{"timestamp":1575556200,"date":"2019-12-05","index":8422,"close":293.1,"high":297.13,"low":292.5,"open":297.13,"volume":1941100},{"timestamp":1575642600,"date":"2019-12-06","index":8423,"close":294.95,"high":295.99,"low":294.26,"open":294.98,"volume":1462000},{"timestamp":1575901800,"date":"2019-12-09","index":8424,"close":295.16,"high":297.19,"low":294.55,"open":295,"volume":1960000},{"timestamp":1575988200,"date":"2019-12-10","index":8425,"close":295.78,"high":296.69,"low":294.55,"open":296.03,"volume":1565900},{"timestamp":1576074600,"date":"2019-12-11","index":8426,"close":295.3,"high":296.35,"low":293.05,"open":296,"volume":1749800},{"timestamp":1576161000,"date":"2019-12-12","index":8427,"close":297.34,"high":297.76,"low":294.12,"open":295.27,"volume":2742700}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8428,"close":291.87,"high":295,"low":289.1,"open":294.64,"volume":5195600},{"timestamp":1576506600,"date":"2019-12-16","index":8429,"close":293.5,"high":294.46,"low":292.85,"open":293.03,"volume":2410000},{"timestamp":1576593000,"date":"2019-12-17","index":8430,"close":295.55,"high":296.3,"low":292.75,"open":293.5,"volume":2474100},{"timestamp":1576679400,"date":"2019-12-18","index":8431,"close":291.87,"high":296.36,"low":291.82,"open":295.99,"volume":3309800},{"timestamp":1576765800,"date":"2019-12-19","index":8432,"close":293.71,"high":293.81,"low":291.5,"open":292.06,"volume":2333600},{"timestamp":1576852200,"date":"2019-12-20","index":8433,"close":294.83,"high":295.02,"low":292.78,"open":293.85,"volume":4866500},{"timestamp":1577111400,"date":"2019-12-23","index":8434,"close":293.31,"high":295.31,"low":293.03,"open":294.91,"volume":1309800},{"timestamp":1577197800,"date":"2019-12-24","index":8435,"close":294.23,"high":294.45,"low":293.36,"open":293.91,"volume":543600},{"timestamp":1577370600,"date":"2019-12-26","index":8436,"close":295.73,"high":295.73,"low":293.9,"open":294.49,"volume":1101800},{"timestamp":1577457000,"date":"2019-12-27","index":8437,"close":294.11,"high":296.3,"low":293.18,"open":296.22,"volume":1439100},{"timestamp":1577716200,"date":"2019-12-30","index":8438,"close":295.14,"high":295.61,"low":293.66,"open":294.2,"volume":1238900}]},{"date":"2019-10-03","estimated":2.54,"reported":2.69,"pre":[{"timestamp":1568899800,"date":"2019-09-19","index":8368,"close":287.83,"high":289.76,"low":284.71,"open":289.49,"volume":3004700},{"timestamp":1568986200,"date":"2019-09-20","index":8369,"close":286.36,"high":289.41,"low":286.14,"open":288.75,"volume":3409500},{"timestamp":1569245400,"date":"2019-09-23","index":8370,"close":287.57,"high":288.13,"low":285.75,"open":286.36,"volume":2025400},{"timestamp":1569331800,"date":"2019-09-24","index":8371,"close":287.91,"high":292.62,"low":286.4,"open":289.3,"volume":2483200},{"timestamp":1569418200,"date":"2019-09-25","index":8372,"close":288.51,"high":289.68,"low":286.87,"open":288.26,"volume":1827800},{"timestamp":1569504600,"date":"2019-09-26","index":8373,"close":288.26,"high":289.81,"low":286.6,"open":289.43,"volume":1877300},{"timestamp":1569591000,"date":"2019-09-27","index":8374,"close":285.95,"high":289.53,"low":284.4,"open":289.53,"volume":1538100},{"timestamp":1569850200,"date":"2019-09-30","index":8375,"close":288.11,"high":288.62,"low":286.57,"open":287.7,"volume":2151500},{"timestamp":1569936600,"date":"2019-10-01","index":8376,"close":283.93,"high":288.68,"low":283.18,"open":288.04,"volume":2648900},{"timestamp":1570023000,"date":"2019-10-02","index":8377,"close":285.11,"high":285.79,"low":282.22,"open":283.23,"volume":2480600},{"timestamp":1570109400,"date":"2019-10-03","index":8378,"close":289,"high":290.86,"low":281.6,"open":285.39,"volume":3590200}],"post":[{"timestamp":1570195800,"date":"2019-10-04","index":8379,"close":291.67,"high":291.95,"low":283.32,"open":287.85,"volume":4513300},{"timestamp":1570455000,"date":"2019-10-07","index":8380,"close":293.41,"high":295.69,"low":290.5,"open":291.04,"volume":1988700},{"timestamp":1570541400,"date":"2019-10-08","index":8381,"close":291.89,"high":295.58,"low":290.45,"open":292.95,"volume":2201100},{"timestamp":1570627800,"date":"2019-10-09","index":8382,"close":296.9,"high":298.57,"low":293.11,"open":293.11,"volume":2235500},{"timestamp":1570714200,"date":"2019-10-10","index":8383,"close":297.14,"high":299.48,"low":296.26,"open":298.63,"volume":1637500},{"timestamp":1570800600,"date":"2019-10-11","index":8384,"close":297.6,"high":300.76,"low":297.36,"open":298.07,"volume":1855500},{"timestamp":1571059800,"date":"2019-10-14","index":8385,"close":297.52,"high":300.34,"low":297.5,"open":298,"volume":1297600},{"timestamp":1571146200,"date":"2019-10-15","index":8386,"close":298.39,"high":299.64,"low":297.23,"open":298.32,"volume":1580700},{"timestamp":1571232600,"date":"2019-10-16","index":8387,"close":298.78,"high":298.97,"low":295.08,"open":296.8,"volume":1811100},{"timestamp":1571319000,"date":"2019-10-17","index":8388,"close":302.4,"high":302.61,"low":298.85,"open":298.85,"volume":1734600},{"timestamp":1571405400,"date":"2019-10-18","index":8389,"close":302.86,"high":304,"low":300.98,"open":302,"volume":1853900}]},{"date":"2019-05-30","estimated":1.82,"reported":1.89,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":8280,"close":244.67,"high":245.4,"low":241.23,"open":242.11,"volume":1194800},{"timestamp":1558013400,"date":"2019-05-16","index":8281,"close":247.44,"high":249.73,"low":245.21,"open":245.63,"volume":1800600},{"timestamp":1558099800,"date":"2019-05-17","index":8282,"close":248.35,"high":250.05,"low":245.59,"open":245.88,"volume":1672000},{"timestamp":1558359000,"date":"2019-05-20","index":8283,"close":248.9,"high":249.94,"low":247.15,"open":247.15,"volume":1600500},{"timestamp":1558445400,"date":"2019-05-21","index":8284,"close":249.93,"high":250.83,"low":248.1,"open":249.11,"volume":1504200},{"timestamp":1558531800,"date":"2019-05-22","index":8285,"close":249.51,"high":251.01,"low":249.14,"open":251.01,"volume":1242300},{"timestamp":1558618200,"date":"2019-05-23","index":8286,"close":248.53,"high":249.92,"low":247.18,"open":248.63,"volume":1822800},{"timestamp":1558704600,"date":"2019-05-24","index":8287,"close":247.3,"high":249.56,"low":246.77,"open":249.11,"volume":1340200},{"timestamp":1559050200,"date":"2019-05-28","index":8288,"close":246.31,"high":250.2,"low":246.14,"open":248.58,"volume":3164100},{"timestamp":1559136600,"date":"2019-05-29","index":8289,"close":240.69,"high":244.77,"low":238.91,"open":244.13,"volume":2594900},{"timestamp":1559223000,"date":"2019-05-30","index":8290,"close":241.54,"high":243.58,"low":240.75,"open":242.15,"volume":2030300}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":8291,"close":239.58,"high":240.66,"low":233.05,"open":238.98,"volume":4058100},{"timestamp":1559568600,"date":"2019-06-03","index":8292,"close":241.07,"high":241.54,"low":238.08,"open":239.78,"volume":2512500},{"timestamp":1559655000,"date":"2019-06-04","index":8293,"close":245.61,"high":245.82,"low":242.5,"open":243,"volume":1761500},{"timestamp":1559741400,"date":"2019-06-05","index":8294,"close":247.96,"high":248.76,"low":245.02,"open":246.1,"volume":1825500},{"timestamp":1559827800,"date":"2019-06-06","index":8295,"close":251.21,"high":251.94,"low":247.74,"open":248,"volume":1487800},{"timestamp":1559914200,"date":"2019-06-07","index":8296,"close":256.01,"high":256.6,"low":251.02,"open":251.16,"volume":2270200},{"timestamp":1560173400,"date":"2019-06-10","index":8297,"close":256.85,"high":258.83,"low":256.11,"open":256.4,"volume":1839500},{"timestamp":1560259800,"date":"2019-06-11","index":8298,"close":257.11,"high":259.62,"low":256.21,"open":258.91,"volume":1613500},{"timestamp":1560346200,"date":"2019-06-12","index":8299,"close":257.23,"high":258.75,"low":255.77,"open":257.58,"volume":1071700},{"timestamp":1560432600,"date":"2019-06-13","index":8300,"close":259.71,"high":259.87,"low":257.55,"open":257.71,"volume":1228500},{"timestamp":1560519000,"date":"2019-06-14","index":8301,"close":260.15,"high":261.2,"low":258.91,"open":260,"volume":1287800}]},{"date":"2019-03-07","estimated":1.69,"reported":2.01,"pre":[{"timestamp":1550759400,"date":"2019-02-21","index":8222,"close":215.23,"high":216.72,"low":214.33,"open":216.6,"volume":1615300},{"timestamp":1550845800,"date":"2019-02-22","index":8223,"close":216.29,"high":216.59,"low":214.25,"open":215.17,"volume":1542500},{"timestamp":1551105000,"date":"2019-02-25","index":8224,"close":217.05,"high":219.09,"low":216.55,"open":217.37,"volume":1794000},{"timestamp":1551191400,"date":"2019-02-26","index":8225,"close":217.61,"high":218.91,"low":216.13,"open":216.89,"volume":1884100},{"timestamp":1551277800,"date":"2019-02-27","index":8226,"close":218.05,"high":218.86,"low":216.45,"open":216.51,"volume":1482700},{"timestamp":1551364200,"date":"2019-02-28","index":8227,"close":218.74,"high":219.69,"low":217.52,"open":218.49,"volume":2055600},{"timestamp":1551450600,"date":"2019-03-01","index":8228,"close":219.44,"high":220.57,"low":215.77,"open":219.76,"volume":2178200},{"timestamp":1551709800,"date":"2019-03-04","index":8229,"close":218.41,"high":221.08,"low":215.87,"open":220.43,"volume":2444700},{"timestamp":1551796200,"date":"2019-03-05","index":8230,"close":219.82,"high":221.61,"low":218.9,"open":218.91,"volume":2160200},{"timestamp":1551882600,"date":"2019-03-06","index":8231,"close":219.23,"high":221.91,"low":218.23,"open":220.5,"volume":1985300},{"timestamp":1551969000,"date":"2019-03-07","index":8232,"close":216.79,"high":219.39,"low":216.22,"open":218.13,"volume":3279100}],"post":[{"timestamp":1552055400,"date":"2019-03-08","index":8233,"close":227.82,"high":228.7,"low":223.77,"open":225.48,"volume":6782700},{"timestamp":1552311000,"date":"2019-03-11","index":8234,"close":229.69,"high":229.91,"low":227.06,"open":227.53,"volume":3748400},{"timestamp":1552397400,"date":"2019-03-12","index":8235,"close":232.96,"high":233.4,"low":229.9,"open":230.32,"volume":2647100},{"timestamp":1552483800,"date":"2019-03-13","index":8236,"close":236.38,"high":237.45,"low":232.95,"open":234.25,"volume":2421200},{"timestamp":1552570200,"date":"2019-03-14","index":8237,"close":233.84,"high":236.38,"low":233.28,"open":236.13,"volume":2300300},{"timestamp":1552656600,"date":"2019-03-15","index":8238,"close":233.6,"high":235.65,"low":233.18,"open":234.17,"volume":5075400},{"timestamp":1552915800,"date":"2019-03-18","index":8239,"close":236.59,"high":236.68,"low":233.49,"open":233.58,"volume":1735400},{"timestamp":1553002200,"date":"2019-03-19","index":8240,"close":237.05,"high":238.05,"low":236.29,"open":237.52,"volume":1852300},{"timestamp":1553088600,"date":"2019-03-20","index":8241,"close":236.98,"high":238.49,"low":235.78,"open":237.03,"volume":1499500},{"timestamp":1553175000,"date":"2019-03-21","index":8242,"close":239.54,"high":239.85,"low":236.55,"open":236.68,"volume":1617000},{"timestamp":1553261400,"date":"2019-03-22","index":8243,"close":237.56,"high":240.34,"low":236.9,"open":239.75,"volume":1873600}]},{"date":"2018-12-13","estimated":1.62,"reported":1.61,"pre":[{"timestamp":1543415400,"date":"2018-11-28","index":8166,"close":230.34,"high":230.46,"low":222.19,"open":222.78,"volume":2765600},{"timestamp":1543501800,"date":"2018-11-29","index":8167,"close":231,"high":231.59,"low":228.36,"open":229,"volume":1478700},{"timestamp":1543588200,"date":"2018-11-30","index":8168,"close":231.28,"high":233.39,"low":229.7,"open":231.69,"volume":2764000},{"timestamp":1543847400,"date":"2018-12-03","index":8169,"close":232.08,"high":232.2,"low":228.21,"open":230.72,"volume":2481500},{"timestamp":1543933800,"date":"2018-12-04","index":8170,"close":226.35,"high":233.3,"low":225.56,"open":232.11,"volume":3418600},{"timestamp":1544106600,"date":"2018-12-06","index":8171,"close":233.2,"high":233.86,"low":226.6,"open":227.94,"volume":4029800},{"timestamp":1544193000,"date":"2018-12-07","index":8172,"close":224.86,"high":233.81,"low":223.03,"open":233.15,"volume":2881900},{"timestamp":1544452200,"date":"2018-12-10","index":8173,"close":222.66,"high":225.2,"low":219.11,"open":224.54,"volume":2650000},{"timestamp":1544538600,"date":"2018-12-11","index":8174,"close":226.5,"high":227.25,"low":224,"open":225.12,"volume":2466800},{"timestamp":1544625000,"date":"2018-12-12","index":8175,"close":227.8,"high":230.45,"low":227.07,"open":228.35,"volume":2891400},{"timestamp":1544711400,"date":"2018-12-13","index":8176,"close":226.51,"high":229.62,"low":225.48,"open":228.84,"volume":2170200}],"post":[{"timestamp":1544797800,"date":"2018-12-14","index":8177,"close":207.06,"high":219,"low":205.51,"open":218,"volume":8822300},{"timestamp":1545057000,"date":"2018-12-17","index":8178,"close":202.23,"high":208,"low":200.66,"open":206.68,"volume":4739400},{"timestamp":1545143400,"date":"2018-12-18","index":8179,"close":202.99,"high":204.67,"low":201.57,"open":203.09,"volume":3308500},{"timestamp":1545229800,"date":"2018-12-19","index":8180,"close":201.41,"high":207,"low":199.86,"open":203.5,"volume":3369600},{"timestamp":1545316200,"date":"2018-12-20","index":8181,"close":197.13,"high":200.7,"low":193.68,"open":200.33,"volume":4250900},{"timestamp":1545402600,"date":"2018-12-21","index":8182,"close":194.52,"high":200.7,"low":194.32,"open":197.16,"volume":5080200},{"timestamp":1545661800,"date":"2018-12-24","index":8183,"close":189.99,"high":195.33,"low":189.8,"open":193.9,"volume":2031700},{"timestamp":1545834600,"date":"2018-12-26","index":8184,"close":198.63,"high":198.78,"low":189.51,"open":190.82,"volume":3268800},{"timestamp":1545921000,"date":"2018-12-27","index":8185,"close":201.08,"high":201.13,"low":193.96,"open":196.96,"volume":2705900},{"timestamp":1546007400,"date":"2018-12-28","index":8186,"close":202.04,"high":204.95,"low":199.59,"open":201.82,"volume":2037800},{"timestamp":1546266600,"date":"2018-12-31","index":8187,"close":203.71,"high":204.39,"low":201.38,"open":203.38,"volume":1729400}]},{"date":"2018-10-04","estimated":2.36,"reported":2.36,"pre":[{"timestamp":1537450200,"date":"2018-09-20","index":8118,"close":233.92,"high":235,"low":232.32,"open":234.6,"volume":1910100},{"timestamp":1537536600,"date":"2018-09-21","index":8119,"close":234.76,"high":235.84,"low":234.01,"open":234.37,"volume":3717800},{"timestamp":1537795800,"date":"2018-09-24","index":8120,"close":233.34,"high":234.85,"low":232.9,"open":234.19,"volume":1530400},{"timestamp":1537882200,"date":"2018-09-25","index":8121,"close":232.93,"high":234.66,"low":232.73,"open":234.03,"volume":1889700},{"timestamp":1537968600,"date":"2018-09-26","index":8122,"close":233.81,"high":235.66,"low":233.45,"open":233.57,"volume":2008500},{"timestamp":1538055000,"date":"2018-09-27","index":8123,"close":234,"high":235.67,"low":232.34,"open":233.7,"volume":1421400},{"timestamp":1538141400,"date":"2018-09-28","index":8124,"close":234.88,"high":235.47,"low":233.79,"open":233.86,"volume":1602800},{"timestamp":1538400600,"date":"2018-10-01","index":8125,"close":234.65,"high":236.53,"low":234.43,"open":235.81,"volume":1673100},{"timestamp":1538487000,"date":"2018-10-02","index":8126,"close":236.35,"high":237.57,"low":233.87,"open":234.1,"volume":1647600},{"timestamp":1538573400,"date":"2018-10-03","index":8127,"close":233.2,"high":237.31,"low":232.73,"open":236.62,"volume":2322300},{"timestamp":1538659800,"date":"2018-10-04","index":8128,"close":231.68,"high":234,"low":230.66,"open":233.26,"volume":2862800}],"post":[{"timestamp":1538746200,"date":"2018-10-05","index":8129,"close":218.82,"high":227.06,"low":217.79,"open":225,"volume":7379000},{"timestamp":1539005400,"date":"2018-10-08","index":8130,"close":223.93,"high":224.5,"low":219.26,"open":219.34,"volume":3863500},{"timestamp":1539091800,"date":"2018-10-09","index":8131,"close":224.17,"high":225.15,"low":222.56,"open":224.15,"volume":2502800},{"timestamp":1539178200,"date":"2018-10-10","index":8132,"close":221.05,"high":225,"low":221.04,"open":224.1,"volume":3021400},{"timestamp":1539264600,"date":"2018-10-11","index":8133,"close":221.82,"high":225.32,"low":220.93,"open":222.91,"volume":3650900},{"timestamp":1539351000,"date":"2018-10-12","index":8134,"close":226.95,"high":227.62,"low":223.39,"open":225.2,"volume":3130500},{"timestamp":1539610200,"date":"2018-10-15","index":8135,"close":224.51,"high":226.94,"low":224.25,"open":226.25,"volume":2441900},{"timestamp":1539696600,"date":"2018-10-16","index":8136,"close":227.68,"high":228.26,"low":224.32,"open":224.87,"volume":2541800},{"timestamp":1539783000,"date":"2018-10-17","index":8137,"close":228.49,"high":228.88,"low":225.51,"open":228.45,"volume":2129300},{"timestamp":1539869400,"date":"2018-10-18","index":8138,"close":228.58,"high":230.65,"low":226.25,"open":228.54,"volume":2624600},{"timestamp":1539955800,"date":"2018-10-19","index":8139,"close":229.67,"high":230.63,"low":228.72,"open":228.9,"volume":2099800}]},{"date":"2018-05-31","estimated":1.69,"reported":1.7,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":8030,"close":198.71,"high":199.35,"low":195,"open":196.07,"volume":2163200},{"timestamp":1526563800,"date":"2018-05-17","index":8031,"close":199.6,"high":201.35,"low":197.89,"open":199.06,"volume":2391000},{"timestamp":1526650200,"date":"2018-05-18","index":8032,"close":198.96,"high":199.52,"low":197.78,"open":199.5,"volume":1624600},{"timestamp":1526909400,"date":"2018-05-21","index":8033,"close":199.62,"high":201.34,"low":199.09,"open":199.6,"volume":1202800},{"timestamp":1526995800,"date":"2018-05-22","index":8034,"close":198.97,"high":201.77,"low":198.83,"open":199.72,"volume":1563600},{"timestamp":1527082200,"date":"2018-05-23","index":8035,"close":198.14,"high":199.09,"low":196.77,"open":199.09,"volume":1635100},{"timestamp":1527168600,"date":"2018-05-24","index":8036,"close":198.89,"high":199.09,"low":196.82,"open":198.29,"volume":1176300},{"timestamp":1527255000,"date":"2018-05-25","index":8037,"close":198.36,"high":200.22,"low":197.82,"open":198.89,"volume":1331000},{"timestamp":1527600600,"date":"2018-05-29","index":8038,"close":196.74,"high":198.84,"low":196,"open":198.1,"volume":2298100},{"timestamp":1527687000,"date":"2018-05-30","index":8039,"close":199.64,"high":200.53,"low":197.75,"open":198.16,"volume":2390900},{"timestamp":1527773400,"date":"2018-05-31","index":8040,"close":198.24,"high":200.7,"low":197.7,"open":200.22,"volume":4822800}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":8041,"close":197.13,"high":198.99,"low":195,"open":195.45,"volume":4056400},{"timestamp":1528119000,"date":"2018-06-04","index":8042,"close":198.62,"high":199.04,"low":197.25,"open":197.32,"volume":1870600},{"timestamp":1528205400,"date":"2018-06-05","index":8043,"close":197.84,"high":199.35,"low":196.99,"open":199.22,"volume":1868500},{"timestamp":1528291800,"date":"2018-06-06","index":8044,"close":197.66,"high":198.4,"low":196.7,"open":198.01,"volume":2066900},{"timestamp":1528378200,"date":"2018-06-07","index":8045,"close":202.57,"high":202.88,"low":199.41,"open":200.5,"volume":2735000},{"timestamp":1528464600,"date":"2018-06-08","index":8046,"close":203.76,"high":204.01,"low":201,"open":201.51,"volume":2052500},{"timestamp":1528723800,"date":"2018-06-11","index":8047,"close":204.5,"high":204.89,"low":203.42,"open":203.76,"volume":1684800},{"timestamp":1528810200,"date":"2018-06-12","index":8048,"close":204.88,"high":205.08,"low":203.23,"open":204.25,"volume":1384800},{"timestamp":1528896600,"date":"2018-06-13","index":8049,"close":204.11,"high":205.83,"low":203.21,"open":204.92,"volume":1665800},{"timestamp":1528983000,"date":"2018-06-14","index":8050,"close":205.12,"high":205.73,"low":204.29,"open":204.87,"volume":1685000},{"timestamp":1529069400,"date":"2018-06-15","index":8051,"close":207.32,"high":207.67,"low":204.57,"open":205.4,"volume":3879600}]},{"date":"2018-03-07","estimated":1.47,"reported":1.42,"pre":[{"timestamp":1519223400,"date":"2018-02-21","index":7971,"close":185.75,"high":189.14,"low":185.69,"open":188.53,"volume":1747200},{"timestamp":1519309800,"date":"2018-02-22","index":7972,"close":186.59,"high":188.33,"low":185.66,"open":186.35,"volume":1360100},{"timestamp":1519396200,"date":"2018-02-23","index":7973,"close":189.81,"high":189.85,"low":185.91,"open":187.83,"volume":1561700},{"timestamp":1519655400,"date":"2018-02-26","index":7974,"close":192.81,"high":193.1,"low":189.93,"open":190.1,"volume":1852400},{"timestamp":1519741800,"date":"2018-02-27","index":7975,"close":190.1,"high":195.52,"low":190.1,"open":193.45,"volume":2170400},{"timestamp":1519828200,"date":"2018-02-28","index":7976,"close":190.9,"high":193.76,"low":190.89,"open":191.6,"volume":2179800},{"timestamp":1519914600,"date":"2018-03-01","index":7977,"close":189.03,"high":192.99,"low":187.32,"open":191.31,"volume":2447700},{"timestamp":1520001000,"date":"2018-03-02","index":7978,"close":189.33,"high":190.39,"low":187.22,"open":187.48,"volume":2275900},{"timestamp":1520260200,"date":"2018-03-05","index":7979,"close":191.48,"high":191.98,"low":187.5,"open":188.45,"volume":2155800},{"timestamp":1520346600,"date":"2018-03-06","index":7980,"close":191.46,"high":192.25,"low":190.07,"open":192.14,"volume":2458700},{"timestamp":1520433000,"date":"2018-03-07","index":7981,"close":187.36,"high":189.75,"low":184.78,"open":189.21,"volume":5157100}],"post":[{"timestamp":1520519400,"date":"2018-03-08","index":7982,"close":185.69,"high":186.35,"low":183.08,"open":186.19,"volume":6061500},{"timestamp":1520605800,"date":"2018-03-09","index":7983,"close":188.58,"high":188.64,"low":184.22,"open":186.5,"volume":3288100},{"timestamp":1520861400,"date":"2018-03-12","index":7984,"close":189.37,"high":190.1,"low":187.55,"open":188.27,"volume":2394100},{"timestamp":1520947800,"date":"2018-03-13","index":7985,"close":187.46,"high":190.12,"low":186.8,"open":190.05,"volume":1964300},{"timestamp":1521034200,"date":"2018-03-14","index":7986,"close":184.63,"high":189.01,"low":183.5,"open":188.78,"volume":2866000},{"timestamp":1521120600,"date":"2018-03-15","index":7987,"close":185.51,"high":186.57,"low":184.16,"open":184.82,"volume":1811300},{"timestamp":1521207000,"date":"2018-03-16","index":7988,"close":185.87,"high":186.25,"low":184.47,"open":186.18,"volume":3569400},{"timestamp":1521466200,"date":"2018-03-19","index":7989,"close":184.15,"high":185.98,"low":182.81,"open":185.63,"volume":2493200},{"timestamp":1521552600,"date":"2018-03-20","index":7990,"close":187.35,"high":187.58,"low":184.6,"open":185.1,"volume":1852500},{"timestamp":1521639000,"date":"2018-03-21","index":7991,"close":186.07,"high":187.89,"low":186.06,"open":186.83,"volume":2048300},{"timestamp":1521725400,"date":"2018-03-22","index":7992,"close":182.64,"high":185.55,"low":182.5,"open":184.9,"volume":2489800}]},{"date":"2017-12-14","estimated":1.34,"reported":1.36,"pre":[{"timestamp":1512052200,"date":"2017-11-30","index":7916,"close":184.43,"high":184.9,"low":180.22,"open":180.43,"volume":7716600},{"timestamp":1512138600,"date":"2017-12-01","index":7917,"close":185.13,"high":185.18,"low":181.13,"open":183.26,"volume":4034400},{"timestamp":1512397800,"date":"2017-12-04","index":7918,"close":189.56,"high":189.88,"low":186.56,"open":187.22,"volume":5774200},{"timestamp":1512484200,"date":"2017-12-05","index":7919,"close":187.82,"high":191.22,"low":186.85,"open":189.67,"volume":3182800},{"timestamp":1512570600,"date":"2017-12-06","index":7920,"close":187.22,"high":187.98,"low":185.51,"open":187.62,"volume":3569200},{"timestamp":1512657000,"date":"2017-12-07","index":7921,"close":186.2,"high":187.8,"low":185.56,"open":186.51,"volume":2240800},{"timestamp":1512743400,"date":"2017-12-08","index":7922,"close":188.07,"high":188.53,"low":185.95,"open":186.79,"volume":1772500},{"timestamp":1513002600,"date":"2017-12-11","index":7923,"close":188.86,"high":188.9,"low":187.04,"open":188.21,"volume":1964100},{"timestamp":1513089000,"date":"2017-12-12","index":7924,"close":188.3,"high":189.12,"low":186.8,"open":186.96,"volume":3365700},{"timestamp":1513175400,"date":"2017-12-13","index":7925,"close":188.28,"high":190.12,"low":187.8,"open":188.53,"volume":3062900},{"timestamp":1513261800,"date":"2017-12-14","index":7926,"close":186.53,"high":189.74,"low":186.17,"open":188.58,"volume":3743200}],"post":[{"timestamp":1513348200,"date":"2017-12-15","index":7927,"close":192.73,"high":195.35,"low":192,"open":193.41,"volume":8452900},{"timestamp":1513607400,"date":"2017-12-18","index":7928,"close":192.31,"high":194.35,"low":191.9,"open":192.63,"volume":3492300},{"timestamp":1513693800,"date":"2017-12-19","index":7929,"close":188.33,"high":193,"low":187,"open":192.91,"volume":3959900},{"timestamp":1513780200,"date":"2017-12-20","index":7930,"close":187.51,"high":189.26,"low":185.4,"open":189.04,"volume":3894400},{"timestamp":1513866600,"date":"2017-12-21","index":7931,"close":186.8,"high":188.4,"low":186.58,"open":188,"volume":1908100},{"timestamp":1513953000,"date":"2017-12-22","index":7932,"close":186.63,"high":187.48,"low":185.97,"open":187.27,"volume":1078300},{"timestamp":1514298600,"date":"2017-12-26","index":7933,"close":186.55,"high":187.34,"low":186.12,"open":186.19,"volume":1120000},{"timestamp":1514385000,"date":"2017-12-27","index":7934,"close":186.3,"high":187.06,"low":185.8,"open":186.85,"volume":1175200},{"timestamp":1514471400,"date":"2017-12-28","index":7935,"close":186.62,"high":187.02,"low":186.19,"open":186.57,"volume":1017000},{"timestamp":1514557800,"date":"2017-12-29","index":7936,"close":186.12,"high":187.6,"low":185.93,"open":186.46,"volume":2028000},{"timestamp":1514903400,"date":"2018-01-02","index":7937,"close":188.32,"high":190.68,"low":186.74,"open":187.23,"volume":2509300}]},{"date":"2017-10-05","estimated":2.02,"reported":2.08,"pre":[{"timestamp":1506000600,"date":"2017-09-21","index":7867,"close":161.48,"high":162.93,"low":160.4,"open":162.93,"volume":1738800},{"timestamp":1506087000,"date":"2017-09-22","index":7868,"close":161.29,"high":162,"low":160.37,"open":160.9,"volume":1535900},{"timestamp":1506346200,"date":"2017-09-25","index":7869,"close":162.33,"high":162.7,"low":160.52,"open":160.83,"volume":1799600},{"timestamp":1506432600,"date":"2017-09-26","index":7870,"close":164.07,"high":164.73,"low":162.59,"open":162.71,"volume":2370400},{"timestamp":1506519000,"date":"2017-09-27","index":7871,"close":164.42,"high":165.32,"low":163.38,"open":164.49,"volume":2053100},{"timestamp":1506605400,"date":"2017-09-28","index":7872,"close":163.9,"high":164.95,"low":163.54,"open":164.47,"volume":1730200},{"timestamp":1506691800,"date":"2017-09-29","index":7873,"close":164.29,"high":165.07,"low":163.76,"open":163.9,"volume":1852300},{"timestamp":1506951000,"date":"2017-10-02","index":7874,"close":165.89,"high":166.42,"low":164.29,"open":164.92,"volume":2267100},{"timestamp":1507037400,"date":"2017-10-03","index":7875,"close":165.08,"high":167.29,"low":165.03,"open":166.32,"volume":2839400},{"timestamp":1507123800,"date":"2017-10-04","index":7876,"close":165.21,"high":165.93,"low":164.69,"open":165.23,"volume":1918600},{"timestamp":1507210200,"date":"2017-10-05","index":7877,"close":167.07,"high":167.12,"low":165.25,"open":165.86,"volume":4715400}],"post":[{"timestamp":1507296600,"date":"2017-10-06","index":7878,"close":157.09,"high":159.46,"low":156.54,"open":159,"volume":18001200},{"timestamp":1507555800,"date":"2017-10-09","index":7879,"close":154.61,"high":157.75,"low":154.11,"open":157.01,"volume":7028800},{"timestamp":1507642200,"date":"2017-10-10","index":7880,"close":156.87,"high":157.36,"low":155.08,"open":155.67,"volume":5420200},{"timestamp":1507728600,"date":"2017-10-11","index":7881,"close":157.87,"high":158.96,"low":157.06,"open":157.3,"volume":3859300},{"timestamp":1507815000,"date":"2017-10-12","index":7882,"close":157.22,"high":157.99,"low":156.36,"open":157.87,"volume":3596300},{"timestamp":1507901400,"date":"2017-10-13","index":7883,"close":159.85,"high":160.08,"low":157.09,"open":157.42,"volume":3634500},{"timestamp":1508160600,"date":"2017-10-16","index":7884,"close":158.81,"high":159.8,"low":158.32,"open":159.38,"volume":2453700},{"timestamp":1508247000,"date":"2017-10-17","index":7885,"close":158.38,"high":159.27,"low":157.57,"open":159,"volume":2426800},{"timestamp":1508333400,"date":"2017-10-18","index":7886,"close":157.55,"high":158.84,"low":157.31,"open":158.84,"volume":3011300},{"timestamp":1508419800,"date":"2017-10-19","index":7887,"close":158.46,"high":158.76,"low":157,"open":157.14,"volume":2981700},{"timestamp":1508506200,"date":"2017-10-20","index":7888,"close":160.77,"high":161.01,"low":158.51,"open":158.97,"volume":3993200}]},{"date":"2017-05-25","estimated":1.31,"reported":1.4,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":7775,"close":171.26,"high":171.55,"low":170.1,"open":170.78,"volume":2106000},{"timestamp":1494595800,"date":"2017-05-12","index":7776,"close":170.88,"high":171.85,"low":170.32,"open":171.29,"volume":1586800},{"timestamp":1494855000,"date":"2017-05-15","index":7777,"close":171.57,"high":171.98,"low":170.3,"open":170.3,"volume":1733600},{"timestamp":1494941400,"date":"2017-05-16","index":7778,"close":171,"high":171.96,"low":170.63,"open":171.96,"volume":1129200},{"timestamp":1495027800,"date":"2017-05-17","index":7779,"close":169.15,"high":171.5,"low":169.06,"open":170.66,"volume":2201400},{"timestamp":1495114200,"date":"2017-05-18","index":7780,"close":170.72,"high":171.02,"low":169.69,"open":170.08,"volume":1589700},{"timestamp":1495200600,"date":"2017-05-19","index":7781,"close":171.64,"high":172.43,"low":170.81,"open":171.35,"volume":1871800},{"timestamp":1495459800,"date":"2017-05-22","index":7782,"close":172.4,"high":173.24,"low":171.63,"open":172.24,"volume":1594100},{"timestamp":1495546200,"date":"2017-05-23","index":7783,"close":172.47,"high":173.54,"low":172.32,"open":172.97,"volume":1788000},{"timestamp":1495632600,"date":"2017-05-24","index":7784,"close":173.01,"high":173.13,"low":171.8,"open":172.95,"volume":1420800},{"timestamp":1495719000,"date":"2017-05-25","index":7785,"close":174.73,"high":175.05,"low":173.3,"open":173.47,"volume":2726900}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":7786,"close":177.86,"high":180.34,"low":177.52,"open":180.25,"volume":4471300},{"timestamp":1496151000,"date":"2017-05-30","index":7787,"close":178.92,"high":179.39,"low":177.5,"open":177.68,"volume":2086300},{"timestamp":1496237400,"date":"2017-05-31","index":7788,"close":180.43,"high":180.47,"low":178.78,"open":179.24,"volume":2456200},{"timestamp":1496323800,"date":"2017-06-01","index":7789,"close":180.63,"high":181.1,"low":179.86,"open":180.81,"volume":2028300},{"timestamp":1496410200,"date":"2017-06-02","index":7790,"close":180.97,"high":181.25,"low":179.87,"open":180.58,"volume":2239900},{"timestamp":1496669400,"date":"2017-06-05","index":7791,"close":182.08,"high":182.21,"low":180.6,"open":181.1,"volume":1561100},{"timestamp":1496755800,"date":"2017-06-06","index":7792,"close":181.45,"high":182.72,"low":181.01,"open":181.7,"volume":2248900},{"timestamp":1496842200,"date":"2017-06-07","index":7793,"close":182.2,"high":182.24,"low":181.14,"open":181.44,"volume":1246200},{"timestamp":1496928600,"date":"2017-06-08","index":7794,"close":181.41,"high":182.5,"low":180.84,"open":181.92,"volume":1823600},{"timestamp":1497015000,"date":"2017-06-09","index":7795,"close":180.38,"high":181.93,"low":179.92,"open":181.71,"volume":2167600},{"timestamp":1497274200,"date":"2017-06-12","index":7796,"close":179.64,"high":180.87,"low":178.79,"open":179.58,"volume":2395200}]},{"date":"2017-03-02","estimated":1.36,"reported":1.17,"pre":[{"timestamp":1487169000,"date":"2017-02-15","index":7716,"close":175,"high":175,"low":173.06,"open":173.18,"volume":2346500},{"timestamp":1487255400,"date":"2017-02-16","index":7717,"close":175.75,"high":175.83,"low":174.51,"open":175.1,"volume":2206500},{"timestamp":1487341800,"date":"2017-02-17","index":7718,"close":175.86,"high":176.5,"low":174.48,"open":175.47,"volume":2424400},{"timestamp":1487687400,"date":"2017-02-21","index":7719,"close":176.94,"high":177,"low":176,"open":176.55,"volume":2317000},{"timestamp":1487773800,"date":"2017-02-22","index":7720,"close":176.51,"high":177.09,"low":175.07,"open":177.07,"volume":1815200},{"timestamp":1487860200,"date":"2017-02-23","index":7721,"close":175.85,"high":177.04,"low":175.21,"open":176.52,"volume":2599900},{"timestamp":1487946600,"date":"2017-02-24","index":7722,"close":177.56,"high":177.71,"low":175.12,"open":175.22,"volume":1684300},{"timestamp":1488205800,"date":"2017-02-27","index":7723,"close":177.62,"high":177.85,"low":176.55,"open":177.33,"volume":2340400},{"timestamp":1488292200,"date":"2017-02-28","index":7724,"close":177.18,"high":177.87,"low":175.48,"open":176.95,"volume":2992100},{"timestamp":1488378600,"date":"2017-03-01","index":7725,"close":177.86,"high":178.71,"low":177.22,"open":177.37,"volume":2352300},{"timestamp":1488465000,"date":"2017-03-02","index":7726,"close":177.98,"high":178.25,"low":176.51,"open":177.5,"volume":3190300}],"post":[{"timestamp":1488551400,"date":"2017-03-03","index":7727,"close":170.26,"high":171.89,"low":169.9,"open":170.7,"volume":10396500},{"timestamp":1488810600,"date":"2017-03-06","index":7728,"close":166.73,"high":170.33,"low":166.11,"open":169.41,"volume":5793600},{"timestamp":1488897000,"date":"2017-03-07","index":7729,"close":167,"high":168.62,"low":166.54,"open":166.54,"volume":2811900},{"timestamp":1488983400,"date":"2017-03-08","index":7730,"close":166.24,"high":167.41,"low":166.16,"open":167,"volume":2375900},{"timestamp":1489069800,"date":"2017-03-09","index":7731,"close":165.77,"high":166.79,"low":165.12,"open":166.4,"volume":1993700},{"timestamp":1489156200,"date":"2017-03-10","index":7732,"close":165.37,"high":166.5,"low":164.98,"open":166.49,"volume":2164200},{"timestamp":1489411800,"date":"2017-03-13","index":7733,"close":164.55,"high":165.11,"low":164.3,"open":164.85,"volume":2127700},{"timestamp":1489498200,"date":"2017-03-14","index":7734,"close":165.24,"high":165.32,"low":164.1,"open":164.21,"volume":1974400},{"timestamp":1489584600,"date":"2017-03-15","index":7735,"close":166.54,"high":166.54,"low":164.83,"open":165.57,"volume":2079700},{"timestamp":1489671000,"date":"2017-03-16","index":7736,"close":167.06,"high":167.67,"low":166.26,"open":166.78,"volume":2726600},{"timestamp":1489757400,"date":"2017-03-17","index":7737,"close":167.81,"high":168.35,"low":167.07,"open":168.06,"volume":3976000}]},{"date":"2016-12-07","estimated":1.19,"reported":1.17,"pre":[{"timestamp":1479825000,"date":"2016-11-22","index":7659,"close":152.67,"high":153.05,"low":151.21,"open":151.93,"volume":1954200},{"timestamp":1479911400,"date":"2016-11-23","index":7660,"close":151.6,"high":153.34,"low":151.18,"open":152.75,"volume":2166900},{"timestamp":1480084200,"date":"2016-11-25","index":7661,"close":151.88,"high":153.42,"low":151.71,"open":151.89,"volume":886800},{"timestamp":1480343400,"date":"2016-11-28","index":7662,"close":151.25,"high":152.43,"low":151.01,"open":151.05,"volume":1733500},{"timestamp":1480429800,"date":"2016-11-29","index":7663,"close":151.48,"high":152.22,"low":151.33,"open":151.62,"volume":1496800},{"timestamp":1480516200,"date":"2016-11-30","index":7664,"close":150.11,"high":151.54,"low":150.07,"open":151.13,"volume":2750500},{"timestamp":1480602600,"date":"2016-12-01","index":7665,"close":151.74,"high":152.88,"low":150.11,"open":150.11,"volume":2305200},{"timestamp":1480689000,"date":"2016-12-02","index":7666,"close":152.09,"high":152.87,"low":151.43,"open":151.99,"volume":1829200},{"timestamp":1480948200,"date":"2016-12-05","index":7667,"close":151.77,"high":152.23,"low":150.78,"open":152.09,"volume":2432100},{"timestamp":1481034600,"date":"2016-12-06","index":7668,"close":151.01,"high":152.08,"low":150.42,"open":151.85,"volume":2245400},{"timestamp":1481121000,"date":"2016-12-07","index":7669,"close":153.85,"high":153.91,"low":150.48,"open":150.6,"volume":2811300}],"post":[{"timestamp":1481207400,"date":"2016-12-08","index":7670,"close":157.59,"high":160.9,"low":156.6,"open":156.64,"volume":5504300},{"timestamp":1481293800,"date":"2016-12-09","index":7671,"close":159.7,"high":159.83,"low":157.26,"open":157.28,"volume":2614700},{"timestamp":1481553000,"date":"2016-12-12","index":7672,"close":160.33,"high":161.28,"low":158.56,"open":158.6,"volume":2299200},{"timestamp":1481639400,"date":"2016-12-13","index":7673,"close":159.77,"high":162.04,"low":159.14,"open":160.85,"volume":3583300},{"timestamp":1481725800,"date":"2016-12-14","index":7674,"close":158.99,"high":160.45,"low":158.25,"open":160.05,"volume":2119100},{"timestamp":1481812200,"date":"2016-12-15","index":7675,"close":160.11,"high":161.5,"low":159.07,"open":159.35,"volume":1811100},{"timestamp":1481898600,"date":"2016-12-16","index":7676,"close":160.41,"high":161.25,"low":159.85,"open":160.49,"volume":3767100},{"timestamp":1482157800,"date":"2016-12-19","index":7677,"close":163.46,"high":164.53,"low":161.65,"open":162.01,"volume":3231900},{"timestamp":1482244200,"date":"2016-12-20","index":7678,"close":163.86,"high":164.95,"low":163.5,"open":164.32,"volume":2204600},{"timestamp":1482330600,"date":"2016-12-21","index":7679,"close":163.04,"high":164.03,"low":163.02,"open":163.6,"volume":1313400},{"timestamp":1482417000,"date":"2016-12-22","index":7680,"close":162.07,"high":163.67,"low":161.92,"open":163.66,"volume":1965900}]},{"date":"2016-09-29","estimated":1.73,"reported":1.77,"pre":[{"timestamp":1473946200,"date":"2016-09-15","index":7611,"close":152.67,"high":152.97,"low":150.11,"open":150.72,"volume":2284300},{"timestamp":1474032600,"date":"2016-09-16","index":7612,"close":152.35,"high":152.66,"low":151.14,"open":151.96,"volume":2842000},{"timestamp":1474291800,"date":"2016-09-19","index":7613,"close":151.79,"high":153.03,"low":151.6,"open":152.13,"volume":1321300},{"timestamp":1474378200,"date":"2016-09-20","index":7614,"close":152.17,"high":152.71,"low":151.67,"open":152.43,"volume":1396700},{"timestamp":1474464600,"date":"2016-09-21","index":7615,"close":152.7,"high":152.9,"low":151.25,"open":152.59,"volume":1535100},{"timestamp":1474551000,"date":"2016-09-22","index":7616,"close":153.15,"high":154.28,"low":152.68,"open":153.03,"volume":2502200},{"timestamp":1474637400,"date":"2016-09-23","index":7617,"close":152.53,"high":153.77,"low":152.17,"open":153.15,"volume":2282100},{"timestamp":1474896600,"date":"2016-09-26","index":7618,"close":151.19,"high":152.28,"low":151.01,"open":152.08,"volume":1862200},{"timestamp":1474983000,"date":"2016-09-27","index":7619,"close":150.45,"high":151.77,"low":150,"open":151.42,"volume":2569000},{"timestamp":1475069400,"date":"2016-09-28","index":7620,"close":149.41,"high":150.67,"low":148.94,"open":150.6,"volume":2626300},{"timestamp":1475155800,"date":"2016-09-29","index":7621,"close":147.49,"high":149.69,"low":147.2,"open":149.19,"volume":4501300}],"post":[{"timestamp":1475242200,"date":"2016-09-30","index":7622,"close":152.51,"high":154.85,"low":151.6,"open":151.79,"volume":7318100},{"timestamp":1475501400,"date":"2016-10-03","index":7623,"close":151.01,"high":152.25,"low":150.32,"open":152.22,"volume":3197100},{"timestamp":1475587800,"date":"2016-10-04","index":7624,"close":150.48,"high":151.62,"low":149.49,"open":151.47,"volume":2840500},{"timestamp":1475674200,"date":"2016-10-05","index":7625,"close":149.98,"high":150.92,"low":149.83,"open":150.63,"volume":2377700},{"timestamp":1475760600,"date":"2016-10-06","index":7626,"close":149.47,"high":150.64,"low":149,"open":150.23,"volume":2465500},{"timestamp":1475847000,"date":"2016-10-07","index":7627,"close":149.99,"high":150.19,"low":148.79,"open":149.77,"volume":2282100},{"timestamp":1476106200,"date":"2016-10-10","index":7628,"close":150.28,"high":150.85,"low":149.75,"open":150.35,"volume":1587700},{"timestamp":1476192600,"date":"2016-10-11","index":7629,"close":151.01,"high":151.14,"low":149.51,"open":149.67,"volume":2596800},{"timestamp":1476279000,"date":"2016-10-12","index":7630,"close":150.46,"high":151.49,"low":150.39,"open":150.97,"volume":1664500},{"timestamp":1476365400,"date":"2016-10-13","index":7631,"close":150.22,"high":151.34,"low":149.72,"open":149.93,"volume":1795300},{"timestamp":1476451800,"date":"2016-10-14","index":7632,"close":150.15,"high":151,"low":149.28,"open":150.18,"volume":1745000}]},{"date":"2016-05-25","estimated":1.22,"reported":1.24,"pre":[{"timestamp":1462973400,"date":"2016-05-11","index":7523,"close":147.12,"high":148.69,"low":146.58,"open":148.39,"volume":2812700},{"timestamp":1463059800,"date":"2016-05-12","index":7524,"close":146.72,"high":147.77,"low":146.32,"open":147.32,"volume":2860400},{"timestamp":1463146200,"date":"2016-05-13","index":7525,"close":144.5,"high":146.72,"low":144.3,"open":146.33,"volume":2993600},{"timestamp":1463405400,"date":"2016-05-16","index":7526,"close":145.79,"high":146.58,"low":143.4,"open":144.5,"volume":2615000},{"timestamp":1463491800,"date":"2016-05-17","index":7527,"close":143.6,"high":146.24,"low":143.22,"open":145.5,"volume":2928900},{"timestamp":1463578200,"date":"2016-05-18","index":7528,"close":141.29,"high":141.66,"low":138.57,"open":140.18,"volume":5717000},{"timestamp":1463664600,"date":"2016-05-19","index":7529,"close":142.7,"high":143.08,"low":141.42,"open":142.45,"volume":2830500},{"timestamp":1463751000,"date":"2016-05-20","index":7530,"close":142.69,"high":143.5,"low":142.02,"open":142.73,"volume":2088400},{"timestamp":1464010200,"date":"2016-05-23","index":7531,"close":142.01,"high":144,"low":141.91,"open":142.84,"volume":1828400},{"timestamp":1464096600,"date":"2016-05-24","index":7532,"close":142.57,"high":143.48,"low":142.38,"open":142.57,"volume":2813100},{"timestamp":1464183000,"date":"2016-05-25","index":7533,"close":144.54,"high":145.68,"low":142.51,"open":142.62,"volume":4156700}],"post":[{"timestamp":1464269400,"date":"2016-05-26","index":7534,"close":149.71,"high":153.88,"low":147.7,"open":149.01,"volume":7679400},{"timestamp":1464355800,"date":"2016-05-27","index":7535,"close":149.08,"high":150.77,"low":148.11,"open":150.24,"volume":3349800},{"timestamp":1464701400,"date":"2016-05-31","index":7536,"close":148.77,"high":149.88,"low":147.63,"open":149.57,"volume":3738900},{"timestamp":1464787800,"date":"2016-06-01","index":7537,"close":152.52,"high":153,"low":150.32,"open":150.5,"volume":3487300},{"timestamp":1464874200,"date":"2016-06-02","index":7538,"close":151.51,"high":151.51,"low":148.55,"open":150.05,"volume":3957600},{"timestamp":1464960600,"date":"2016-06-03","index":7539,"close":151.71,"high":151.78,"low":150.27,"open":150.3,"volume":1964200},{"timestamp":1465219800,"date":"2016-06-06","index":7540,"close":152.24,"high":152.49,"low":151.71,"open":151.83,"volume":1961600},{"timestamp":1465306200,"date":"2016-06-07","index":7541,"close":152.62,"high":153.85,"low":151.9,"open":152.08,"volume":2113000},{"timestamp":1465392600,"date":"2016-06-08","index":7542,"close":153.37,"high":153.47,"low":152.05,"open":152.68,"volume":1528300},{"timestamp":1465479000,"date":"2016-06-09","index":7543,"close":154.05,"high":154.14,"low":152.92,"open":153,"volume":1812100},{"timestamp":1465565400,"date":"2016-06-10","index":7544,"close":154.87,"high":155.15,"low":152.94,"open":153,"volume":3266500}]},{"date":"2016-03-02","estimated":1.28,"reported":1.24,"pre":[{"timestamp":1455719400,"date":"2016-02-17","index":7464,"close":150.91,"high":151.98,"low":148.91,"open":149.75,"volume":2174600},{"timestamp":1455805800,"date":"2016-02-18","index":7465,"close":148.65,"high":149.84,"low":146.82,"open":149.13,"volume":2894300},{"timestamp":1455892200,"date":"2016-02-19","index":7466,"close":148.7,"high":149.14,"low":146.85,"open":149,"volume":2471700},{"timestamp":1456151400,"date":"2016-02-22","index":7467,"close":150.06,"high":150.18,"low":148.49,"open":149.63,"volume":2161300},{"timestamp":1456237800,"date":"2016-02-23","index":7468,"close":150.36,"high":151.76,"low":149.12,"open":149.89,"volume":1850600},{"timestamp":1456324200,"date":"2016-02-24","index":7469,"close":153.87,"high":154.41,"low":149.66,"open":150.03,"volume":2590100},{"timestamp":1456410600,"date":"2016-02-25","index":7470,"close":154.72,"high":154.88,"low":152.86,"open":154.69,"volume":1746900},{"timestamp":1456497000,"date":"2016-02-26","index":7471,"close":149.68,"high":153.41,"low":148.76,"open":153.09,"volume":3800800},{"timestamp":1456756200,"date":"2016-02-29","index":7472,"close":150.03,"high":152.3,"low":149.69,"open":149.99,"volume":3115800},{"timestamp":1456842600,"date":"2016-03-01","index":7473,"close":150.52,"high":151.2,"low":149.38,"open":150.4,"volume":2681400},{"timestamp":1456929000,"date":"2016-03-02","index":7474,"close":152.79,"high":152.95,"low":150.39,"open":151.13,"volume":2947600}],"post":[{"timestamp":1457015400,"date":"2016-03-03","index":7475,"close":151.6,"high":151.96,"low":147.38,"open":148.56,"volume":5552600},{"timestamp":1457101800,"date":"2016-03-04","index":7476,"close":150.9,"high":151.77,"low":150.03,"open":151.74,"volume":2155600},{"timestamp":1457361000,"date":"2016-03-07","index":7477,"close":148.17,"high":150.89,"low":147.6,"open":149.96,"volume":3159600},{"timestamp":1457447400,"date":"2016-03-08","index":7478,"close":150.95,"high":151.92,"low":147.1,"open":147.66,"volume":3156300},{"timestamp":1457533800,"date":"2016-03-09","index":7479,"close":153.05,"high":153.5,"low":151.31,"open":151.35,"volume":2395300},{"timestamp":1457620200,"date":"2016-03-10","index":7480,"close":152.87,"high":154.69,"low":151.05,"open":153.21,"volume":1413000},{"timestamp":1457706600,"date":"2016-03-11","index":7481,"close":152.71,"high":154,"low":151.4,"open":153.85,"volume":1829900},{"timestamp":1457962200,"date":"2016-03-14","index":7482,"close":152.67,"high":153.3,"low":151.65,"open":152.26,"volume":1218400},{"timestamp":1458048600,"date":"2016-03-15","index":7483,"close":154.18,"high":154.42,"low":151.8,"open":151.8,"volume":1398500},{"timestamp":1458135000,"date":"2016-03-16","index":7484,"close":154.06,"high":155,"low":152.63,"open":153.7,"volume":1485500},{"timestamp":1458221400,"date":"2016-03-17","index":7485,"close":153.84,"high":154.74,"low":153.59,"open":153.82,"volume":1583200}]},{"date":"2015-12-08","estimated":1.17,"reported":1.09,"pre":[{"timestamp":1448289000,"date":"2015-11-23","index":7407,"close":163.45,"high":163.9,"low":162.73,"open":163.53,"volume":1174300},{"timestamp":1448375400,"date":"2015-11-24","index":7408,"close":162.19,"high":163.92,"low":161,"open":162.26,"volume":2799500},{"timestamp":1448461800,"date":"2015-11-25","index":7409,"close":162.39,"high":163,"low":161.14,"open":162.04,"volume":1828000},{"timestamp":1448634600,"date":"2015-11-27","index":7410,"close":163.58,"high":164.41,"low":162.49,"open":163.11,"volume":866300},{"timestamp":1448893800,"date":"2015-11-30","index":7411,"close":161.42,"high":164.44,"low":160.79,"open":164.17,"volume":3063800},{"timestamp":1448980200,"date":"2015-12-01","index":7412,"close":161.29,"high":163.04,"low":160.74,"open":162.02,"volume":1939700},{"timestamp":1449066600,"date":"2015-12-02","index":7413,"close":161.09,"high":162.44,"low":160.63,"open":161.71,"volume":1585700},{"timestamp":1449153000,"date":"2015-12-03","index":7414,"close":163.67,"high":166.1,"low":163.31,"open":164.51,"volume":3440000},{"timestamp":1449239400,"date":"2015-12-04","index":7415,"close":166.8,"high":167.24,"low":164.01,"open":164.12,"volume":2578600},{"timestamp":1449498600,"date":"2015-12-07","index":7416,"close":167.12,"high":167.5,"low":165.55,"open":167.33,"volume":2791900},{"timestamp":1449585000,"date":"2015-12-08","index":7417,"close":168.87,"high":169.73,"low":165.87,"open":166.74,"volume":3158500}],"post":[{"timestamp":1449671400,"date":"2015-12-09","index":7418,"close":159.72,"high":163.89,"low":158.22,"open":162.72,"volume":9527000},{"timestamp":1449757800,"date":"2015-12-10","index":7419,"close":161.86,"high":163.41,"low":160.61,"open":160.93,"volume":3653300},{"timestamp":1449844200,"date":"2015-12-11","index":7420,"close":160.02,"high":161.2,"low":159.36,"open":159.73,"volume":2511200},{"timestamp":1450103400,"date":"2015-12-14","index":7421,"close":161.84,"high":161.88,"low":159.41,"open":160.09,"volume":2427300},{"timestamp":1450189800,"date":"2015-12-15","index":7422,"close":161.29,"high":163.74,"low":160.72,"open":163.32,"volume":2378700},{"timestamp":1450276200,"date":"2015-12-16","index":7423,"close":162.76,"high":163.25,"low":160,"open":161.95,"volume":2196300},{"timestamp":1450362600,"date":"2015-12-17","index":7424,"close":160.68,"high":163.58,"low":160.6,"open":162.44,"volume":1703900},{"timestamp":1450449000,"date":"2015-12-18","index":7425,"close":157.7,"high":160.68,"low":157.6,"open":159.79,"volume":4295800},{"timestamp":1450708200,"date":"2015-12-21","index":7426,"close":159.39,"high":159.43,"low":157.33,"open":158.81,"volume":1453500},{"timestamp":1450794600,"date":"2015-12-22","index":7427,"close":161.23,"high":161.39,"low":159.03,"open":159.9,"volume":1742100},{"timestamp":1450881000,"date":"2015-12-23","index":7428,"close":161.71,"high":162.43,"low":160.78,"open":162.43,"volume":1581000}]},{"date":"2015-09-29","estimated":1.66,"reported":1.73,"pre":[{"timestamp":1442323800,"date":"2015-09-15","index":7358,"close":142.43,"high":142.96,"low":140.24,"open":141.32,"volume":1349600},{"timestamp":1442410200,"date":"2015-09-16","index":7359,"close":143.61,"high":143.86,"low":141.75,"open":142.21,"volume":1374300},{"timestamp":1442496600,"date":"2015-09-17","index":7360,"close":143.35,"high":145.04,"low":143.16,"open":143.9,"volume":1535300},{"timestamp":1442583000,"date":"2015-09-18","index":7361,"close":141.81,"high":144.34,"low":141.7,"open":142.14,"volume":2833900},{"timestamp":1442842200,"date":"2015-09-21","index":7362,"close":143.21,"high":143.78,"low":142.09,"open":142.36,"volume":1004800},{"timestamp":1442928600,"date":"2015-09-22","index":7363,"close":142.65,"high":142.95,"low":140.81,"open":141.82,"volume":1787200},{"timestamp":1443015000,"date":"2015-09-23","index":7364,"close":145.43,"high":145.63,"low":142.65,"open":143.46,"volume":2310200},{"timestamp":1443101400,"date":"2015-09-24","index":7365,"close":144.87,"high":145.42,"low":143.65,"open":144.37,"volume":1974900},{"timestamp":1443187800,"date":"2015-09-25","index":7366,"close":145.55,"high":146.9,"low":145.01,"open":145.95,"volume":1845700},{"timestamp":1443447000,"date":"2015-09-28","index":7367,"close":143.55,"high":145.8,"low":143.29,"open":145.39,"volume":2553500},{"timestamp":1443533400,"date":"2015-09-29","index":7368,"close":143.72,"high":144.14,"low":142.25,"open":143.04,"volume":2513100}],"post":[{"timestamp":1443619800,"date":"2015-09-30","index":7369,"close":144.57,"high":144.95,"low":142.89,"open":143.54,"volume":2549200},{"timestamp":1443706200,"date":"2015-10-01","index":7370,"close":144.56,"high":144.85,"low":142.5,"open":144.85,"volume":2657300},{"timestamp":1443792600,"date":"2015-10-02","index":7371,"close":145.86,"high":145.91,"low":142.19,"open":143.25,"volume":2591500},{"timestamp":1444051800,"date":"2015-10-05","index":7372,"close":148.07,"high":148.22,"low":146.01,"open":146.24,"volume":2273000},{"timestamp":1444138200,"date":"2015-10-06","index":7373,"close":148.41,"high":148.7,"low":147.36,"open":148.15,"volume":2091000},{"timestamp":1444224600,"date":"2015-10-07","index":7374,"close":147.96,"high":149.32,"low":147.43,"open":148.72,"volume":2340800},{"timestamp":1444311000,"date":"2015-10-08","index":7375,"close":151.66,"high":151.7,"low":147.61,"open":147.61,"volume":2370900},{"timestamp":1444397400,"date":"2015-10-09","index":7376,"close":153.97,"high":154.26,"low":150.44,"open":150.76,"volume":3715500},{"timestamp":1444656600,"date":"2015-10-12","index":7377,"close":153.63,"high":154.48,"low":153.09,"open":153.97,"volume":1200100},{"timestamp":1444743000,"date":"2015-10-13","index":7378,"close":152.28,"high":154.07,"low":152.22,"open":153.23,"volume":1493700},{"timestamp":1444829400,"date":"2015-10-14","index":7379,"close":149.84,"high":152.77,"low":149.1,"open":152.31,"volume":3044900}]},{"date":"2015-05-27","estimated":1.15,"reported":1.17,"pre":[{"timestamp":1431437400,"date":"2015-05-12","index":7271,"close":144.07,"high":145,"low":143.42,"open":144,"volume":1923900},{"timestamp":1431523800,"date":"2015-05-13","index":7272,"close":143.24,"high":145.29,"low":142.72,"open":143.88,"volume":2135900},{"timestamp":1431610200,"date":"2015-05-14","index":7273,"close":142.6,"high":144.13,"low":141.53,"open":144.13,"volume":3023400},{"timestamp":1431696600,"date":"2015-05-15","index":7274,"close":144.83,"high":144.96,"low":142.74,"open":143.22,"volume":2357000},{"timestamp":1431955800,"date":"2015-05-18","index":7275,"close":145.06,"high":145.29,"low":144.05,"open":144.74,"volume":1451700},{"timestamp":1432042200,"date":"2015-05-19","index":7276,"close":144.74,"high":145.5,"low":144.31,"open":144.81,"volume":1332700},{"timestamp":1432128600,"date":"2015-05-20","index":7277,"close":143.49,"high":145.06,"low":143.26,"open":145.06,"volume":1640900},{"timestamp":1432215000,"date":"2015-05-21","index":7278,"close":143.94,"high":144.59,"low":142.85,"open":143.37,"volume":1539400},{"timestamp":1432301400,"date":"2015-05-22","index":7279,"close":143.68,"high":144.76,"low":143.4,"open":143.9,"volume":1189500},{"timestamp":1432647000,"date":"2015-05-26","index":7280,"close":143.25,"high":144.41,"low":143.08,"open":144.08,"volume":2477400},{"timestamp":1432733400,"date":"2015-05-27","index":7281,"close":145.42,"high":145.64,"low":143.11,"open":143.63,"volume":2954100}],"post":[{"timestamp":1432819800,"date":"2015-05-28","index":7282,"close":144.26,"high":145.97,"low":143.16,"open":144.32,"volume":3206200},{"timestamp":1432906200,"date":"2015-05-29","index":7283,"close":142.59,"high":143.95,"low":141.77,"open":143.78,"volume":3027100},{"timestamp":1433165400,"date":"2015-06-01","index":7284,"close":142.39,"high":143.25,"low":141.9,"open":143.05,"volume":2182700},{"timestamp":1433251800,"date":"2015-06-02","index":7285,"close":141.4,"high":142.67,"low":140.89,"open":141.97,"volume":1963500},{"timestamp":1433338200,"date":"2015-06-03","index":7286,"close":142.13,"high":142.51,"low":141.18,"open":141.67,"volume":1858200},{"timestamp":1433424600,"date":"2015-06-04","index":7287,"close":140.65,"high":142.5,"low":140.33,"open":141.37,"volume":2898600},{"timestamp":1433511000,"date":"2015-06-05","index":7288,"close":138.78,"high":140.81,"low":138.74,"open":140.74,"volume":3203200},{"timestamp":1433770200,"date":"2015-06-08","index":7289,"close":138.05,"high":138.91,"low":138.02,"open":138.91,"volume":1879700},{"timestamp":1433856600,"date":"2015-06-09","index":7290,"close":138.04,"high":138.76,"low":137.81,"open":137.92,"volume":2039100},{"timestamp":1433943000,"date":"2015-06-10","index":7291,"close":139.43,"high":139.94,"low":138.26,"open":138.32,"volume":1725600},{"timestamp":1434029400,"date":"2015-06-11","index":7292,"close":139.32,"high":140.47,"low":139.19,"open":139.64,"volume":1342300}]},{"date":"2015-03-05","estimated":1.18,"reported":1.25,"pre":[{"timestamp":1424356200,"date":"2015-02-19","index":7214,"close":146.67,"high":147.51,"low":146.46,"open":146.9,"volume":1273700},{"timestamp":1424442600,"date":"2015-02-20","index":7215,"close":147.54,"high":147.79,"low":145.9,"open":146.67,"volume":1595600},{"timestamp":1424701800,"date":"2015-02-23","index":7216,"close":148.39,"high":148.46,"low":147.03,"open":148,"volume":1587300},{"timestamp":1424788200,"date":"2015-02-24","index":7217,"close":148.21,"high":149.4,"low":148,"open":149.38,"volume":1844200},{"timestamp":1424874600,"date":"2015-02-25","index":7218,"close":147.48,"high":148.6,"low":147.19,"open":147.7,"volume":1602700},{"timestamp":1424961000,"date":"2015-02-26","index":7219,"close":146.65,"high":147.61,"low":146.2,"open":147.07,"volume":1892600},{"timestamp":1425047400,"date":"2015-02-27","index":7220,"close":146.96,"high":147.56,"low":145.83,"open":147.56,"volume":3036200},{"timestamp":1425306600,"date":"2015-03-02","index":7221,"close":147.94,"high":148.49,"low":147.32,"open":147.32,"volume":2108600},{"timestamp":1425393000,"date":"2015-03-03","index":7222,"close":147.37,"high":148.14,"low":146.66,"open":147.94,"volume":1514300},{"timestamp":1425479400,"date":"2015-03-04","index":7223,"close":147.17,"high":147.98,"low":145.78,"open":147.84,"volume":2208600},{"timestamp":1425565800,"date":"2015-03-05","index":7224,"close":151.17,"high":151.75,"low":149,"open":150.77,"volume":4471100}],"post":[{"timestamp":1425652200,"date":"2015-03-06","index":7225,"close":149.54,"high":150.15,"low":148.17,"open":149.29,"volume":3014900},{"timestamp":1425907800,"date":"2015-03-09","index":7226,"close":150.68,"high":150.99,"low":149.55,"open":149.79,"volume":1727900},{"timestamp":1425994200,"date":"2015-03-10","index":7227,"close":148.16,"high":150.15,"low":148.15,"open":149.75,"volume":2128100},{"timestamp":1426080600,"date":"2015-03-11","index":7228,"close":147.4,"high":148.99,"low":147.34,"open":148.33,"volume":1734300},{"timestamp":1426167000,"date":"2015-03-12","index":7229,"close":149.44,"high":149.64,"low":147.4,"open":148.38,"volume":1564000},{"timestamp":1426253400,"date":"2015-03-13","index":7230,"close":149.28,"high":149.91,"low":148.15,"open":149.09,"volume":1470100},{"timestamp":1426512600,"date":"2015-03-16","index":7231,"close":149.99,"high":151,"low":149.28,"open":149.72,"volume":2532700},{"timestamp":1426599000,"date":"2015-03-17","index":7232,"close":150.03,"high":150.2,"low":148.43,"open":149.39,"volume":1972500},{"timestamp":1426685400,"date":"2015-03-18","index":7233,"close":150.93,"high":151.63,"low":148.25,"open":150,"volume":2772500},{"timestamp":1426771800,"date":"2015-03-19","index":7234,"close":151.31,"high":151.5,"low":150.32,"open":151,"volume":1862900},{"timestamp":1426858200,"date":"2015-03-20","index":7235,"close":152.59,"high":153.15,"low":151.75,"open":152.13,"volume":5859300}]},{"date":"2014-12-10","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1416925800,"date":"2014-11-25","index":7157,"close":138.87,"high":140.35,"low":138.74,"open":140.1,"volume":1865800},{"timestamp":1417012200,"date":"2014-11-26","index":7158,"close":139.75,"high":140.88,"low":139.04,"open":139.5,"volume":1631900},{"timestamp":1417185000,"date":"2014-11-28","index":7159,"close":142.12,"high":142.97,"low":140.31,"open":141.3,"volume":1442600},{"timestamp":1417444200,"date":"2014-12-01","index":7160,"close":141.98,"high":143.32,"low":141.27,"open":143.32,"volume":1952100},{"timestamp":1417530600,"date":"2014-12-02","index":7161,"close":143.06,"high":143.35,"low":141.76,"open":142.43,"volume":1765400},{"timestamp":1417617000,"date":"2014-12-03","index":7162,"close":142.69,"high":143.3,"low":141.98,"open":142.98,"volume":1793900},{"timestamp":1417703400,"date":"2014-12-04","index":7163,"close":143.02,"high":143.49,"low":142.02,"open":143.49,"volume":1315900},{"timestamp":1417789800,"date":"2014-12-05","index":7164,"close":143.25,"high":143.31,"low":141.96,"open":143.18,"volume":1198000},{"timestamp":1418049000,"date":"2014-12-08","index":7165,"close":142.33,"high":143.05,"low":141.95,"open":143.05,"volume":1945100},{"timestamp":1418135400,"date":"2014-12-09","index":7166,"close":143.04,"high":143.13,"low":140.88,"open":142.13,"volume":2090300},{"timestamp":1418221800,"date":"2014-12-10","index":7167,"close":140.25,"high":146.82,"low":139.4,"open":144.94,"volume":4910300}],"post":[{"timestamp":1418308200,"date":"2014-12-11","index":7168,"close":141.41,"high":142.68,"low":140.67,"open":141.09,"volume":2401300},{"timestamp":1418394600,"date":"2014-12-12","index":7169,"close":137.88,"high":141.36,"low":137.83,"open":139.99,"volume":3663400},{"timestamp":1418653800,"date":"2014-12-15","index":7170,"close":138.19,"high":139.5,"low":137.06,"open":138.65,"volume":2451200},{"timestamp":1418740200,"date":"2014-12-16","index":7171,"close":137.31,"high":139.3,"low":136.55,"open":138.53,"volume":2470100},{"timestamp":1418826600,"date":"2014-12-17","index":7172,"close":139.33,"high":139.62,"low":136.78,"open":137.31,"volume":2428500},{"timestamp":1418913000,"date":"2014-12-18","index":7173,"close":141.56,"high":141.56,"low":139.29,"open":140.18,"volume":2903400},{"timestamp":1418999400,"date":"2014-12-19","index":7174,"close":141.77,"high":142.5,"low":141.33,"open":141.5,"volume":4030000},{"timestamp":1419258600,"date":"2014-12-22","index":7175,"close":143.21,"high":143.27,"low":141.85,"open":142.34,"volume":1776900},{"timestamp":1419345000,"date":"2014-12-23","index":7176,"close":144.15,"high":144.97,"low":143.67,"open":144.53,"volume":1459700},{"timestamp":1419431400,"date":"2014-12-24","index":7177,"close":143.65,"high":144.87,"low":143.6,"open":144.56,"volume":738700},{"timestamp":1419604200,"date":"2014-12-26","index":7178,"close":143.44,"high":143.87,"low":143.08,"open":143.61,"volume":1233100}]},{"date":"2014-10-08","estimated":1.52,"reported":1.58,"pre":[{"timestamp":1411565400,"date":"2014-09-24","index":7113,"close":127.62,"high":127.78,"low":125.58,"open":126.09,"volume":2076300},{"timestamp":1411651800,"date":"2014-09-25","index":7114,"close":125.66,"high":127.55,"low":125.6,"open":127.45,"volume":1819900},{"timestamp":1411738200,"date":"2014-09-26","index":7115,"close":125.54,"high":125.67,"low":124.38,"open":125.41,"volume":2045300},{"timestamp":1411997400,"date":"2014-09-29","index":7116,"close":125.32,"high":125.6,"low":124.78,"open":125.03,"volume":1171000},{"timestamp":1412083800,"date":"2014-09-30","index":7117,"close":125.32,"high":125.6,"low":124.77,"open":124.86,"volume":1665300},{"timestamp":1412170200,"date":"2014-10-01","index":7118,"close":124.76,"high":125.68,"low":124.45,"open":125.25,"volume":1408700},{"timestamp":1412256600,"date":"2014-10-02","index":7119,"close":125.79,"high":126.21,"low":124.82,"open":124.99,"volume":1545800},{"timestamp":1412343000,"date":"2014-10-03","index":7120,"close":127.09,"high":127.65,"low":126.01,"open":126.2,"volume":1770300},{"timestamp":1412602200,"date":"2014-10-06","index":7121,"close":126.21,"high":127.67,"low":125.93,"open":127.56,"volume":1907500},{"timestamp":1412688600,"date":"2014-10-07","index":7122,"close":125.27,"high":125.83,"low":124.75,"open":125.35,"volume":2334100},{"timestamp":1412775000,"date":"2014-10-08","index":7123,"close":128.73,"high":128.95,"low":127.16,"open":128.2,"volume":4262500}],"post":[{"timestamp":1412861400,"date":"2014-10-09","index":7124,"close":128.41,"high":130.74,"low":128.19,"open":128.22,"volume":2962700},{"timestamp":1412947800,"date":"2014-10-10","index":7125,"close":128.9,"high":131.41,"low":128.26,"open":128.26,"volume":3353000},{"timestamp":1413207000,"date":"2014-10-13","index":7126,"close":126.97,"high":128.85,"low":126.89,"open":128.57,"volume":2445200},{"timestamp":1413293400,"date":"2014-10-14","index":7127,"close":126.25,"high":127.98,"low":125.27,"open":127.5,"volume":4003500},{"timestamp":1413379800,"date":"2014-10-15","index":7128,"close":124.3,"high":125.7,"low":123.28,"open":125.1,"volume":3784300},{"timestamp":1413466200,"date":"2014-10-16","index":7129,"close":122.95,"high":123.85,"low":122.05,"open":122.68,"volume":3542900},{"timestamp":1413552600,"date":"2014-10-17","index":7130,"close":124.65,"high":125.75,"low":123.18,"open":123.77,"volume":3198900},{"timestamp":1413811800,"date":"2014-10-20","index":7131,"close":128.42,"high":128.87,"low":124.65,"open":124.83,"volume":3499800},{"timestamp":1413898200,"date":"2014-10-21","index":7132,"close":130.28,"high":130.65,"low":128.17,"open":128.94,"volume":2105600},{"timestamp":1413984600,"date":"2014-10-22","index":7133,"close":130.54,"high":131.59,"low":130.32,"open":130.56,"volume":1880000},{"timestamp":1414071000,"date":"2014-10-23","index":7134,"close":130.59,"high":131.48,"low":130.35,"open":131.03,"volume":1763600}]},{"date":"2014-03-06","estimated":1.17,"reported":1.05,"pre":[{"timestamp":1392906600,"date":"2014-02-20","index":6963,"close":115.06,"high":115.55,"low":113.88,"open":114.57,"volume":1837100},{"timestamp":1392993000,"date":"2014-02-21","index":6964,"close":113.19,"high":115.49,"low":112.92,"open":115.4,"volume":3654300},{"timestamp":1393252200,"date":"2014-02-24","index":6965,"close":113.94,"high":114.81,"low":113.2,"open":113.46,"volume":2281900},{"timestamp":1393338600,"date":"2014-02-25","index":6966,"close":115.46,"high":115.89,"low":114,"open":114,"volume":1920800},{"timestamp":1393425000,"date":"2014-02-26","index":6967,"close":115.88,"high":116.83,"low":115.37,"open":115.5,"volume":1924500},{"timestamp":1393511400,"date":"2014-02-27","index":6968,"close":116.22,"high":116.42,"low":115.28,"open":116.03,"volume":1374400},{"timestamp":1393597800,"date":"2014-02-28","index":6969,"close":116.8,"high":117.47,"low":115.89,"open":116.5,"volume":2103000},{"timestamp":1393857000,"date":"2014-03-03","index":6970,"close":115.75,"high":117.07,"low":115.11,"open":116.22,"volume":1667000},{"timestamp":1393943400,"date":"2014-03-04","index":6971,"close":116.65,"high":116.91,"low":115.85,"open":116.61,"volume":1808300},{"timestamp":1394029800,"date":"2014-03-05","index":6972,"close":116.47,"high":116.95,"low":115.81,"open":116.57,"volume":2305700},{"timestamp":1394116200,"date":"2014-03-06","index":6973,"close":113.26,"high":114.64,"low":112.27,"open":113.15,"volume":8921900}],"post":[{"timestamp":1394202600,"date":"2014-03-07","index":6974,"close":113.5,"high":114.01,"low":113.14,"open":113.8,"volume":2905600},{"timestamp":1394458200,"date":"2014-03-10","index":6975,"close":114.59,"high":114.59,"low":113,"open":113.21,"volume":2319100},{"timestamp":1394544600,"date":"2014-03-11","index":6976,"close":114.71,"high":114.75,"low":113.92,"open":114.56,"volume":2201800},{"timestamp":1394631000,"date":"2014-03-12","index":6977,"close":115.21,"high":115.62,"low":114.25,"open":114.39,"volume":2173400},{"timestamp":1394717400,"date":"2014-03-13","index":6978,"close":114.41,"high":115.79,"low":114.19,"open":115.66,"volume":2519600},{"timestamp":1394803800,"date":"2014-03-14","index":6979,"close":113.45,"high":114.95,"low":113.33,"open":114.95,"volume":2290000},{"timestamp":1395063000,"date":"2014-03-17","index":6980,"close":113.46,"high":114.46,"low":113.39,"open":114.14,"volume":2189200},{"timestamp":1395149400,"date":"2014-03-18","index":6981,"close":113.85,"high":114.12,"low":113.02,"open":113.9,"volume":2501000},{"timestamp":1395235800,"date":"2014-03-19","index":6982,"close":112.85,"high":114.25,"low":112.46,"open":113.54,"volume":1635600},{"timestamp":1395322200,"date":"2014-03-20","index":6983,"close":113.16,"high":113.22,"low":112.13,"open":112.56,"volume":1408200},{"timestamp":1395408600,"date":"2014-03-21","index":6984,"close":113.83,"high":114.58,"low":113.3,"open":114.41,"volume":4442300}]},{"date":"2013-12-11","estimated":1.02,"reported":0.96,"pre":[{"timestamp":1385476200,"date":"2013-11-26","index":6906,"close":125.18,"high":126.12,"low":125.04,"open":125.21,"volume":1597700},{"timestamp":1385562600,"date":"2013-11-27","index":6907,"close":125.38,"high":125.89,"low":125.2,"open":125.65,"volume":873400},{"timestamp":1385735400,"date":"2013-11-29","index":6908,"close":125.43,"high":126.03,"low":125.14,"open":125.7,"volume":725400},{"timestamp":1385994600,"date":"2013-12-02","index":6909,"close":123.69,"high":125.69,"low":123.45,"open":125.66,"volume":1444900},{"timestamp":1386081000,"date":"2013-12-03","index":6910,"close":123.82,"high":123.97,"low":122.97,"open":123.72,"volume":1767900},{"timestamp":1386167400,"date":"2013-12-04","index":6911,"close":122.97,"high":124.46,"low":122.36,"open":123.26,"volume":1644000},{"timestamp":1386253800,"date":"2013-12-05","index":6912,"close":120.95,"high":122.35,"low":120.5,"open":121.5,"volume":3329000},{"timestamp":1386340200,"date":"2013-12-06","index":6913,"close":122.06,"high":122.15,"low":121.02,"open":122,"volume":1734800},{"timestamp":1386599400,"date":"2013-12-09","index":6914,"close":121.66,"high":122.84,"low":121.38,"open":122.82,"volume":2192500},{"timestamp":1386685800,"date":"2013-12-10","index":6915,"close":120.04,"high":121.48,"low":119.97,"open":121.19,"volume":3163300},{"timestamp":1386772200,"date":"2013-12-11","index":6916,"close":118.57,"high":120.3,"low":116.97,"open":118.1,"volume":6113600}],"post":[{"timestamp":1386858600,"date":"2013-12-12","index":6917,"close":118.22,"high":119.4,"low":118.1,"open":118.52,"volume":2023600},{"timestamp":1386945000,"date":"2013-12-13","index":6918,"close":117.91,"high":119.05,"low":117.41,"open":119.01,"volume":1722600},{"timestamp":1387204200,"date":"2013-12-16","index":6919,"close":118,"high":118.9,"low":117.53,"open":117.92,"volume":2069500},{"timestamp":1387290600,"date":"2013-12-17","index":6920,"close":117.55,"high":118.36,"low":117.02,"open":118.17,"volume":1722800},{"timestamp":1387377000,"date":"2013-12-18","index":6921,"close":118.5,"high":118.6,"low":115.85,"open":117.78,"volume":3167600},{"timestamp":1387463400,"date":"2013-12-19","index":6922,"close":117.99,"high":118.44,"low":117.25,"open":117.84,"volume":2339400},{"timestamp":1387549800,"date":"2013-12-20","index":6923,"close":118.53,"high":119.05,"low":117.69,"open":117.69,"volume":3007000},{"timestamp":1387809000,"date":"2013-12-23","index":6924,"close":118.69,"high":119.13,"low":118.13,"open":119.1,"volume":1181600},{"timestamp":1387895400,"date":"2013-12-24","index":6925,"close":118.69,"high":118.85,"low":118.18,"open":118.69,"volume":612500},{"timestamp":1388068200,"date":"2013-12-26","index":6926,"close":118.63,"high":119.11,"low":118.59,"open":118.68,"volume":1169900},{"timestamp":1388154600,"date":"2013-12-27","index":6927,"close":118.53,"high":119.31,"low":118.25,"open":118.87,"volume":995100}]},{"date":"2013-10-09","estimated":1.46,"reported":1.4,"pre":[{"timestamp":1380115800,"date":"2013-09-25","index":6862,"close":115.41,"high":116.57,"low":115,"open":116.45,"volume":2268800},{"timestamp":1380202200,"date":"2013-09-26","index":6863,"close":116.4,"high":116.48,"low":115.24,"open":115.89,"volume":1039100},{"timestamp":1380288600,"date":"2013-09-27","index":6864,"close":115.72,"high":116.21,"low":115.42,"open":115.61,"volume":897500},{"timestamp":1380547800,"date":"2013-09-30","index":6865,"close":115.17,"high":115.56,"low":114.74,"open":115.03,"volume":1829000},{"timestamp":1380634200,"date":"2013-10-01","index":6866,"close":115,"high":115.17,"low":114.65,"open":115.11,"volume":1452200},{"timestamp":1380720600,"date":"2013-10-02","index":6867,"close":114.82,"high":115.09,"low":114.32,"open":114.62,"volume":1640200},{"timestamp":1380807000,"date":"2013-10-03","index":6868,"close":114.42,"high":115.14,"low":113.9,"open":114.34,"volume":1608000},{"timestamp":1380893400,"date":"2013-10-04","index":6869,"close":114.44,"high":114.95,"low":114.03,"open":114.18,"volume":1084900},{"timestamp":1381152600,"date":"2013-10-07","index":6870,"close":113.41,"high":114.17,"low":113.36,"open":113.81,"volume":1293900},{"timestamp":1381239000,"date":"2013-10-08","index":6871,"close":112.21,"high":113.79,"low":112.12,"open":113.49,"volume":2148600},{"timestamp":1381325400,"date":"2013-10-09","index":6872,"close":114.59,"high":115.23,"low":110.15,"open":111.08,"volume":5852500}],"post":[{"timestamp":1381411800,"date":"2013-10-10","index":6873,"close":115.7,"high":115.96,"low":114.13,"open":114.98,"volume":2388300},{"timestamp":1381498200,"date":"2013-10-11","index":6874,"close":115.9,"high":116,"low":114.74,"open":115.16,"volume":1563000},{"timestamp":1381757400,"date":"2013-10-14","index":6875,"close":116.26,"high":116.3,"low":115.01,"open":115.01,"volume":1195100},{"timestamp":1381843800,"date":"2013-10-15","index":6876,"close":115.36,"high":116.11,"low":115.27,"open":115.76,"volume":1503100},{"timestamp":1381930200,"date":"2013-10-16","index":6877,"close":117.36,"high":117.49,"low":115.62,"open":116.27,"volume":1854900},{"timestamp":1382016600,"date":"2013-10-17","index":6878,"close":118.26,"high":118.7,"low":117.1,"open":117.23,"volume":2099700},{"timestamp":1382103000,"date":"2013-10-18","index":6879,"close":117.64,"high":118.35,"low":116.63,"open":118.32,"volume":2727100},{"timestamp":1382362200,"date":"2013-10-21","index":6880,"close":117.38,"high":117.5,"low":116.75,"open":117.41,"volume":1454600},{"timestamp":1382448600,"date":"2013-10-22","index":6881,"close":117.81,"high":118.89,"low":117.09,"open":117.18,"volume":1386000},{"timestamp":1382535000,"date":"2013-10-23","index":6882,"close":117.16,"high":118.03,"low":117.02,"open":117.25,"volume":1183200},{"timestamp":1382621400,"date":"2013-10-24","index":6883,"close":116.24,"high":116.8,"low":115.18,"open":115.54,"volume":2250100}]},{"date":"2013-05-30","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1368624600,"date":"2013-05-15","index":6770,"close":112.82,"high":112.95,"low":110.69,"open":110.86,"volume":1810600},{"timestamp":1368711000,"date":"2013-05-16","index":6771,"close":111.51,"high":113,"low":111.22,"open":112.59,"volume":1533600},{"timestamp":1368797400,"date":"2013-05-17","index":6772,"close":113.05,"high":113.19,"low":111.64,"open":112.21,"volume":1678300},{"timestamp":1369056600,"date":"2013-05-20","index":6773,"close":112.02,"high":113.13,"low":111.95,"open":113.06,"volume":1664300},{"timestamp":1369143000,"date":"2013-05-21","index":6774,"close":113.48,"high":113.96,"low":112.21,"open":112.48,"volume":1946000},{"timestamp":1369229400,"date":"2013-05-22","index":6775,"close":113.38,"high":114.72,"low":112.93,"open":113.33,"volume":2524300},{"timestamp":1369315800,"date":"2013-05-23","index":6776,"close":113.19,"high":114.2,"low":111.85,"open":112.73,"volume":2225200},{"timestamp":1369402200,"date":"2013-05-24","index":6777,"close":114.39,"high":114.69,"low":112.25,"open":112.48,"volume":1769800},{"timestamp":1369747800,"date":"2013-05-28","index":6778,"close":114.83,"high":115.77,"low":114.03,"open":115.1,"volume":2693700},{"timestamp":1369834200,"date":"2013-05-29","index":6779,"close":112.95,"high":114.65,"low":112.74,"open":114.53,"volume":1834000},{"timestamp":1369920600,"date":"2013-05-30","index":6780,"close":111.88,"high":115.49,"low":111.87,"open":114.28,"volume":3459400}],"post":[{"timestamp":1370007000,"date":"2013-05-31","index":6781,"close":109.63,"high":112.74,"low":109.63,"open":112.12,"volume":3537200},{"timestamp":1370266200,"date":"2013-06-03","index":6782,"close":110.88,"high":111.05,"low":108.57,"open":109.92,"volume":2341400},{"timestamp":1370352600,"date":"2013-06-04","index":6783,"close":110.66,"high":111.81,"low":109.9,"open":110.86,"volume":1855200},{"timestamp":1370439000,"date":"2013-06-05","index":6784,"close":109.17,"high":110.59,"low":108.88,"open":110.12,"volume":2018400},{"timestamp":1370525400,"date":"2013-06-06","index":6785,"close":111.09,"high":111.13,"low":109.38,"open":109.54,"volume":2186800},{"timestamp":1370611800,"date":"2013-06-07","index":6786,"close":110.58,"high":111.95,"low":110.17,"open":111.24,"volume":2013400},{"timestamp":1370871000,"date":"2013-06-10","index":6787,"close":110.31,"high":111.03,"low":109.64,"open":110.93,"volume":1563900},{"timestamp":1370957400,"date":"2013-06-11","index":6788,"close":110.02,"high":111,"low":109.52,"open":109.75,"volume":1066300},{"timestamp":1371043800,"date":"2013-06-12","index":6789,"close":109.4,"high":110.82,"low":109.11,"open":110.75,"volume":1320200},{"timestamp":1371130200,"date":"2013-06-13","index":6790,"close":110.88,"high":111.14,"low":109.02,"open":109.17,"volume":1230500},{"timestamp":1371216600,"date":"2013-06-14","index":6791,"close":111,"high":111.62,"low":110.33,"open":110.37,"volume":1318000}]},{"date":"2013-03-12","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1361889000,"date":"2013-02-26","index":6715,"close":99.45,"high":100.76,"low":99.31,"open":100.1,"volume":2915100},{"timestamp":1361975400,"date":"2013-02-27","index":6716,"close":100.73,"high":101.54,"low":98.95,"open":99.67,"volume":2511000},{"timestamp":1362061800,"date":"2013-02-28","index":6717,"close":101.29,"high":102.37,"low":100.79,"open":101.07,"volume":2213200},{"timestamp":1362148200,"date":"2013-03-01","index":6718,"close":101.42,"high":101.65,"low":100.26,"open":100.82,"volume":1790100},{"timestamp":1362407400,"date":"2013-03-04","index":6719,"close":103.43,"high":103.46,"low":101.16,"open":101.26,"volume":1942000},{"timestamp":1362493800,"date":"2013-03-05","index":6720,"close":103.15,"high":103.88,"low":102.75,"open":103.68,"volume":1611700},{"timestamp":1362580200,"date":"2013-03-06","index":6721,"close":102.56,"high":103.49,"low":102.36,"open":103.15,"volume":1254400},{"timestamp":1362666600,"date":"2013-03-07","index":6722,"close":101.97,"high":103.98,"low":101.9,"open":103.55,"volume":2603300},{"timestamp":1362753000,"date":"2013-03-08","index":6723,"close":103.04,"high":103.26,"low":101.86,"open":102.58,"volume":1549200},{"timestamp":1363008600,"date":"2013-03-11","index":6724,"close":102.44,"high":103.69,"low":102.35,"open":103.55,"volume":2120800},{"timestamp":1363095000,"date":"2013-03-12","index":6725,"close":103.75,"high":105.52,"low":103.26,"open":103.61,"volume":3795000}],"post":[{"timestamp":1363181400,"date":"2013-03-13","index":6726,"close":103.42,"high":104.19,"low":102.91,"open":103.99,"volume":2459100},{"timestamp":1363267800,"date":"2013-03-14","index":6727,"close":102.91,"high":104.03,"low":102.91,"open":103.27,"volume":2316700},{"timestamp":1363354200,"date":"2013-03-15","index":6728,"close":101.75,"high":102.99,"low":101.51,"open":102.55,"volume":4001800},{"timestamp":1363613400,"date":"2013-03-18","index":6729,"close":101.68,"high":102.01,"low":101.01,"open":101.34,"volume":2138000},{"timestamp":1363699800,"date":"2013-03-19","index":6730,"close":102.12,"high":102.54,"low":101.13,"open":101.86,"volume":2240300},{"timestamp":1363786200,"date":"2013-03-20","index":6731,"close":103.08,"high":103.36,"low":102.34,"open":102.44,"volume":2316400},{"timestamp":1363872600,"date":"2013-03-21","index":6732,"close":103.52,"high":103.97,"low":102.68,"open":102.85,"volume":2216900},{"timestamp":1363959000,"date":"2013-03-22","index":6733,"close":105.11,"high":105.12,"low":103.44,"open":103.46,"volume":2036100},{"timestamp":1364218200,"date":"2013-03-25","index":6734,"close":105.47,"high":105.77,"low":104.56,"open":105.19,"volume":2315300},{"timestamp":1364304600,"date":"2013-03-26","index":6735,"close":105.97,"high":106.01,"low":105.44,"open":105.69,"volume":1452800},{"timestamp":1364391000,"date":"2013-03-27","index":6736,"close":106.64,"high":106.77,"low":105.04,"open":105.24,"volume":1971500}]},{"date":"2012-12-12","estimated":0.93,"reported":0.95,"pre":[{"timestamp":1354113000,"date":"2012-11-28","index":6655,"close":102.58,"high":102.62,"low":100,"open":100.44,"volume":10407800},{"timestamp":1354199400,"date":"2012-11-29","index":6656,"close":101.88,"high":103.21,"low":101.56,"open":103.08,"volume":6360500},{"timestamp":1354285800,"date":"2012-11-30","index":6657,"close":103.92,"high":104.5,"low":101.66,"open":102.48,"volume":4951400},{"timestamp":1354545000,"date":"2012-12-03","index":6658,"close":104.59,"high":104.82,"low":103.9,"open":104.82,"volume":4268800},{"timestamp":1354631400,"date":"2012-12-04","index":6659,"close":104.4,"high":104.92,"low":104.02,"open":104.55,"volume":3850200},{"timestamp":1354717800,"date":"2012-12-05","index":6660,"close":105.95,"high":105.97,"low":104.3,"open":104.56,"volume":8470800},{"timestamp":1354804200,"date":"2012-12-06","index":6661,"close":98.47,"high":99.63,"low":98.08,"open":98.44,"volume":5057500},{"timestamp":1354890600,"date":"2012-12-07","index":6662,"close":98.56,"high":99.01,"low":98.17,"open":98.88,"volume":3093800},{"timestamp":1355149800,"date":"2012-12-10","index":6663,"close":98.95,"high":99.27,"low":98.55,"open":98.9,"volume":2317000},{"timestamp":1355236200,"date":"2012-12-11","index":6664,"close":98.31,"high":99.65,"low":98.07,"open":99,"volume":4021200},{"timestamp":1355322600,"date":"2012-12-12","index":6665,"close":97.72,"high":99.39,"low":97.25,"open":99.02,"volume":5390300}],"post":[{"timestamp":1355409000,"date":"2012-12-13","index":6666,"close":97.85,"high":98.87,"low":97.34,"open":98.05,"volume":2715100},{"timestamp":1355495400,"date":"2012-12-14","index":6667,"close":96.92,"high":97.96,"low":96.85,"open":97,"volume":2160800},{"timestamp":1355754600,"date":"2012-12-17","index":6668,"close":98.78,"high":98.9,"low":97,"open":97.01,"volume":2847800},{"timestamp":1355841000,"date":"2012-12-18","index":6669,"close":99.86,"high":99.96,"low":98.64,"open":98.9,"volume":2900500},{"timestamp":1355927400,"date":"2012-12-19","index":6670,"close":98.68,"high":100.22,"low":98.64,"open":99.49,"volume":3153300},{"timestamp":1356013800,"date":"2012-12-20","index":6671,"close":99.2,"high":99.43,"low":98.14,"open":99.22,"volume":1964100},{"timestamp":1356100200,"date":"2012-12-21","index":6672,"close":99.49,"high":99.55,"low":97.64,"open":98.43,"volume":4167700},{"timestamp":1356359400,"date":"2012-12-24","index":6673,"close":99.44,"high":99.94,"low":98.78,"open":99.12,"volume":933700},{"timestamp":1356532200,"date":"2012-12-26","index":6674,"close":98.68,"high":99.7,"low":98.12,"open":99.26,"volume":1456300},{"timestamp":1356618600,"date":"2012-12-27","index":6675,"close":97.92,"high":98.72,"low":97.13,"open":98.52,"volume":2057400},{"timestamp":1356705000,"date":"2012-12-28","index":6676,"close":96.97,"high":97.89,"low":96.94,"open":97.17,"volume":1651300}]},{"date":"2012-10-10","estimated":1.31,"reported":1.39,"pre":[{"timestamp":1348666200,"date":"2012-09-26","index":6613,"close":101,"high":102.77,"low":100.96,"open":101.86,"volume":1635200},{"timestamp":1348752600,"date":"2012-09-27","index":6614,"close":100.3,"high":101.7,"low":100.13,"open":101.06,"volume":1821100},{"timestamp":1348839000,"date":"2012-09-28","index":6615,"close":100.16,"high":100.46,"low":99.75,"open":100.22,"volume":1788700},{"timestamp":1349098200,"date":"2012-10-01","index":6616,"close":100.51,"high":101.87,"low":100.29,"open":100.63,"volume":1873600},{"timestamp":1349184600,"date":"2012-10-02","index":6617,"close":99.49,"high":101.37,"low":99.33,"open":100.86,"volume":2050700},{"timestamp":1349271000,"date":"2012-10-03","index":6618,"close":99.62,"high":99.96,"low":98.75,"open":99.25,"volume":2787900},{"timestamp":1349357400,"date":"2012-10-04","index":6619,"close":101.48,"high":101.69,"low":99.96,"open":100,"volume":2051800},{"timestamp":1349443800,"date":"2012-10-05","index":6620,"close":101.79,"high":102.4,"low":101.54,"open":101.8,"volume":1192300},{"timestamp":1349703000,"date":"2012-10-08","index":6621,"close":101.35,"high":101.77,"low":101.06,"open":101.59,"volume":813100},{"timestamp":1349789400,"date":"2012-10-09","index":6622,"close":99.64,"high":101.77,"low":99.56,"open":101.35,"volume":1606500},{"timestamp":1349875800,"date":"2012-10-10","index":6623,"close":101.56,"high":104.43,"low":101.3,"open":102.4,"volume":5739800}],"post":[{"timestamp":1349962200,"date":"2012-10-11","index":6624,"close":98.32,"high":102,"low":98.3,"open":101.83,"volume":4753200},{"timestamp":1350048600,"date":"2012-10-12","index":6625,"close":97.55,"high":98.48,"low":96.18,"open":98.06,"volume":7552500},{"timestamp":1350307800,"date":"2012-10-15","index":6626,"close":96.51,"high":98.13,"low":96.44,"open":98.07,"volume":4005200},{"timestamp":1350394200,"date":"2012-10-16","index":6627,"close":97,"high":97.52,"low":96.51,"open":96.97,"volume":3788300},{"timestamp":1350480600,"date":"2012-10-17","index":6628,"close":96.78,"high":97.36,"low":95.78,"open":97.15,"volume":4113700},{"timestamp":1350567000,"date":"2012-10-18","index":6629,"close":96.33,"high":97.36,"low":96.25,"open":96.87,"volume":2804300},{"timestamp":1350653400,"date":"2012-10-19","index":6630,"close":94.78,"high":96.23,"low":94.46,"open":96.1,"volume":3859900},{"timestamp":1350912600,"date":"2012-10-22","index":6631,"close":95,"high":95.32,"low":94.13,"open":94.68,"volume":3097700},{"timestamp":1350999000,"date":"2012-10-23","index":6632,"close":95.18,"high":95.81,"low":93.84,"open":94.47,"volume":3357400},{"timestamp":1351085400,"date":"2012-10-24","index":6633,"close":95.62,"high":96.25,"low":94.5,"open":95.04,"volume":4327600},{"timestamp":1351171800,"date":"2012-10-25","index":6634,"close":96.62,"high":96.63,"low":95.77,"open":96,"volume":2734800}]},{"date":"2012-05-24","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1336656600,"date":"2012-05-10","index":6517,"close":83.88,"high":84.36,"low":83.11,"open":83.4,"volume":2600000},{"timestamp":1336743000,"date":"2012-05-11","index":6518,"close":84.6,"high":85.05,"low":83.7,"open":83.84,"volume":2863800},{"timestamp":1337002200,"date":"2012-05-14","index":6519,"close":84.3,"high":84.72,"low":83.76,"open":84.26,"volume":1656500},{"timestamp":1337088600,"date":"2012-05-15","index":6520,"close":84.58,"high":85.14,"low":84.08,"open":84.1,"volume":2165200},{"timestamp":1337175000,"date":"2012-05-16","index":6521,"close":84.91,"high":85.26,"low":84.57,"open":84.88,"volume":2149600},{"timestamp":1337261400,"date":"2012-05-17","index":6522,"close":83.47,"high":85.21,"low":83.47,"open":84.86,"volume":2022500},{"timestamp":1337347800,"date":"2012-05-18","index":6523,"close":82.94,"high":84.19,"low":82.66,"open":83.7,"volume":3152700},{"timestamp":1337607000,"date":"2012-05-21","index":6524,"close":83.73,"high":83.88,"low":82.75,"open":83.19,"volume":1598800},{"timestamp":1337693400,"date":"2012-05-22","index":6525,"close":83.38,"high":84.26,"low":83.01,"open":83.47,"volume":2244800},{"timestamp":1337779800,"date":"2012-05-23","index":6526,"close":83.31,"high":83.36,"low":82.26,"open":82.98,"volume":2915900},{"timestamp":1337866200,"date":"2012-05-24","index":6527,"close":84.48,"high":85.27,"low":83.48,"open":84.25,"volume":3558300}],"post":[{"timestamp":1337952600,"date":"2012-05-25","index":6528,"close":84.48,"high":85.07,"low":84,"open":84.9,"volume":2379600},{"timestamp":1338298200,"date":"2012-05-29","index":6529,"close":86.64,"high":86.68,"low":85.08,"open":85.11,"volume":3151400},{"timestamp":1338384600,"date":"2012-05-30","index":6530,"close":85.81,"high":86.43,"low":85.77,"open":85.9,"volume":3111900},{"timestamp":1338471000,"date":"2012-05-31","index":6531,"close":86.39,"high":87.05,"low":85.58,"open":85.59,"volume":3564700},{"timestamp":1338557400,"date":"2012-06-01","index":6532,"close":85.49,"high":86.16,"low":85.17,"open":86,"volume":3096100},{"timestamp":1338816600,"date":"2012-06-04","index":6533,"close":86.56,"high":86.6,"low":85.37,"open":85.44,"volume":2404300},{"timestamp":1338903000,"date":"2012-06-05","index":6534,"close":86.77,"high":86.96,"low":85.74,"open":86.29,"volume":2143800},{"timestamp":1338989400,"date":"2012-06-06","index":6535,"close":87.78,"high":87.83,"low":86.88,"open":86.99,"volume":2187100},{"timestamp":1339075800,"date":"2012-06-07","index":6536,"close":88.13,"high":88.7,"low":87.95,"open":88.05,"volume":1909700},{"timestamp":1339162200,"date":"2012-06-08","index":6537,"close":88.74,"high":89.2,"low":87.7,"open":88.01,"volume":1888800},{"timestamp":1339421400,"date":"2012-06-11","index":6538,"close":87.91,"high":89.15,"low":87.84,"open":89.06,"volume":1569500}]},{"date":"2012-02-29","estimated":0.87,"reported":0.9,"pre":[{"timestamp":1329229800,"date":"2012-02-14","index":6457,"close":84.1,"high":84.1,"low":83.3,"open":83.47,"volume":1186000},{"timestamp":1329316200,"date":"2012-02-15","index":6458,"close":83.24,"high":84.52,"low":83.04,"open":84.48,"volume":1570300},{"timestamp":1329402600,"date":"2012-02-16","index":6459,"close":84.05,"high":84.05,"low":83.51,"open":83.51,"volume":1771900},{"timestamp":1329489000,"date":"2012-02-17","index":6460,"close":84.47,"high":84.51,"low":83.8,"open":83.94,"volume":1966300},{"timestamp":1329834600,"date":"2012-02-21","index":6461,"close":84.26,"high":84.69,"low":83.65,"open":84.6,"volume":2345800},{"timestamp":1329921000,"date":"2012-02-22","index":6462,"close":84.31,"high":84.74,"low":83.72,"open":84.35,"volume":1955300},{"timestamp":1330007400,"date":"2012-02-23","index":6463,"close":84.77,"high":84.96,"low":83.8,"open":84.31,"volume":1996900},{"timestamp":1330093800,"date":"2012-02-24","index":6464,"close":84.4,"high":84.99,"low":84.05,"open":84.99,"volume":1262000},{"timestamp":1330353000,"date":"2012-02-27","index":6465,"close":85.09,"high":85.25,"low":84.01,"open":84.17,"volume":2344500},{"timestamp":1330439400,"date":"2012-02-28","index":6466,"close":85.27,"high":85.86,"low":84.58,"open":85.03,"volume":3529700},{"timestamp":1330525800,"date":"2012-02-29","index":6467,"close":86.06,"high":87.2,"low":85.73,"open":86.19,"volume":5345100}],"post":[{"timestamp":1330612200,"date":"2012-03-01","index":6468,"close":86.16,"high":86.79,"low":85.69,"open":86.54,"volume":3051100},{"timestamp":1330698600,"date":"2012-03-02","index":6469,"close":86.23,"high":86.3,"low":85.71,"open":85.71,"volume":1956300},{"timestamp":1330957800,"date":"2012-03-05","index":6470,"close":87.63,"high":87.67,"low":85.83,"open":86,"volume":3040500},{"timestamp":1331044200,"date":"2012-03-06","index":6471,"close":87.58,"high":87.95,"low":86.95,"open":87.11,"volume":3181300},{"timestamp":1331130600,"date":"2012-03-07","index":6472,"close":87.89,"high":87.93,"low":87.2,"open":87.9,"volume":2173900},{"timestamp":1331217000,"date":"2012-03-08","index":6473,"close":88.3,"high":88.5,"low":87.84,"open":88.01,"volume":1614200},{"timestamp":1331303400,"date":"2012-03-09","index":6474,"close":89.34,"high":89.52,"low":88.38,"open":88.47,"volume":1724100},{"timestamp":1331559000,"date":"2012-03-12","index":6475,"close":89.43,"high":89.72,"low":89.06,"open":89.28,"volume":1354700},{"timestamp":1331645400,"date":"2012-03-13","index":6476,"close":89.98,"high":90,"low":89.29,"open":89.78,"volume":1735400},{"timestamp":1331731800,"date":"2012-03-14","index":6477,"close":90.9,"high":90.96,"low":89.46,"open":89.47,"volume":2066800},{"timestamp":1331818200,"date":"2012-03-15","index":6478,"close":91.46,"high":91.6,"low":90.27,"open":90.82,"volume":1834300}]},{"date":"2011-12-08","estimated":0.8,"reported":0.8,"pre":[{"timestamp":1322058600,"date":"2011-11-23","index":6402,"close":80.76,"high":81.63,"low":80.41,"open":81.29,"volume":2183600},{"timestamp":1322231400,"date":"2011-11-25","index":6403,"close":80.82,"high":81.63,"low":80.3,"open":80.35,"volume":826800},{"timestamp":1322490600,"date":"2011-11-28","index":6404,"close":82.23,"high":82.82,"low":81.74,"open":82.76,"volume":2005400},{"timestamp":1322577000,"date":"2011-11-29","index":6405,"close":83.51,"high":83.66,"low":82.01,"open":82.64,"volume":1917300},{"timestamp":1322663400,"date":"2011-11-30","index":6406,"close":85.3,"high":85.82,"low":84.5,"open":84.93,"volume":3558500},{"timestamp":1322749800,"date":"2011-12-01","index":6407,"close":87.09,"high":87.68,"low":84.96,"open":85,"volume":3572400},{"timestamp":1322836200,"date":"2011-12-02","index":6408,"close":86.73,"high":88.68,"low":86.62,"open":87.65,"volume":2616600},{"timestamp":1323095400,"date":"2011-12-05","index":6409,"close":87.2,"high":88.19,"low":86.65,"open":87.79,"volume":1818900},{"timestamp":1323181800,"date":"2011-12-06","index":6410,"close":88.06,"high":88.4,"low":86.93,"open":87.56,"volume":2350500},{"timestamp":1323268200,"date":"2011-12-07","index":6411,"close":87.47,"high":87.98,"low":86.19,"open":87.69,"volume":2715800},{"timestamp":1323354600,"date":"2011-12-08","index":6412,"close":85.76,"high":86.95,"low":84,"open":84.87,"volume":4377800}],"post":[{"timestamp":1323441000,"date":"2011-12-09","index":6413,"close":84.37,"high":85.3,"low":84.13,"open":84.68,"volume":3893100},{"timestamp":1323700200,"date":"2011-12-12","index":6414,"close":84.15,"high":84.6,"low":83.52,"open":84.1,"volume":2535900},{"timestamp":1323786600,"date":"2011-12-13","index":6415,"close":83.63,"high":84.71,"low":83.38,"open":84.6,"volume":2491200},{"timestamp":1323873000,"date":"2011-12-14","index":6416,"close":82.75,"high":83.92,"low":82.75,"open":83.57,"volume":1891000},{"timestamp":1323959400,"date":"2011-12-15","index":6417,"close":82.57,"high":83.33,"low":82.5,"open":83.1,"volume":1912000},{"timestamp":1324045800,"date":"2011-12-16","index":6418,"close":82.57,"high":83.63,"low":82.32,"open":83.07,"volume":3874600},{"timestamp":1324305000,"date":"2011-12-19","index":6419,"close":82.06,"high":83.38,"low":81.85,"open":82.8,"volume":2236700},{"timestamp":1324391400,"date":"2011-12-20","index":6420,"close":83.64,"high":83.91,"low":82.91,"open":83.15,"volume":2909500},{"timestamp":1324477800,"date":"2011-12-21","index":6421,"close":83.79,"high":84.41,"low":82.96,"open":83.59,"volume":2642200},{"timestamp":1324564200,"date":"2011-12-22","index":6422,"close":83.77,"high":84,"low":83.19,"open":83.95,"volume":1677900},{"timestamp":1324650600,"date":"2011-12-23","index":6423,"close":84.66,"high":84.7,"low":83.53,"open":83.69,"volume":1043100}]},{"date":"2011-10-05","estimated":1.1,"reported":1.08,"pre":[{"timestamp":1316611800,"date":"2011-09-21","index":6357,"close":84.43,"high":86.18,"low":84.39,"open":85.07,"volume":2639000},{"timestamp":1316698200,"date":"2011-09-22","index":6358,"close":83.18,"high":83.78,"low":81.73,"open":82.73,"volume":4549800},{"timestamp":1316784600,"date":"2011-09-23","index":6359,"close":83.37,"high":83.9,"low":82.47,"open":82.7,"volume":2827400},{"timestamp":1317043800,"date":"2011-09-26","index":6360,"close":84.45,"high":84.75,"low":83.36,"open":83.8,"volume":3125000},{"timestamp":1317130200,"date":"2011-09-27","index":6361,"close":84.33,"high":85.94,"low":83.95,"open":85.61,"volume":2494200},{"timestamp":1317216600,"date":"2011-09-28","index":6362,"close":83.79,"high":85.3,"low":83.77,"open":84.59,"volume":2141000},{"timestamp":1317303000,"date":"2011-09-29","index":6363,"close":82.98,"high":85.27,"low":81.99,"open":84.98,"volume":2434200},{"timestamp":1317389400,"date":"2011-09-30","index":6364,"close":82.13,"high":83.68,"low":82.02,"open":82.38,"volume":2764100},{"timestamp":1317648600,"date":"2011-10-03","index":6365,"close":81.63,"high":83.22,"low":81.18,"open":81.72,"volume":3235000},{"timestamp":1317735000,"date":"2011-10-04","index":6366,"close":81.65,"high":81.78,"low":78.61,"open":80.67,"volume":4717800},{"timestamp":1317821400,"date":"2011-10-05","index":6367,"close":80.25,"high":81.78,"low":78.62,"open":80.99,"volume":5043100}],"post":[{"timestamp":1317907800,"date":"2011-10-06","index":6368,"close":79.2,"high":80,"low":78.41,"open":79.81,"volume":4214800},{"timestamp":1317994200,"date":"2011-10-07","index":6369,"close":79.02,"high":79.69,"low":78.72,"open":79.31,"volume":3353600},{"timestamp":1318253400,"date":"2011-10-10","index":6370,"close":81.23,"high":81.32,"low":79.85,"open":80,"volume":2324400},{"timestamp":1318339800,"date":"2011-10-11","index":6371,"close":80.9,"high":81.06,"low":80.25,"open":80.98,"volume":1983800},{"timestamp":1318426200,"date":"2011-10-12","index":6372,"close":81.42,"high":82.5,"low":81.21,"open":81.51,"volume":2454000},{"timestamp":1318512600,"date":"2011-10-13","index":6373,"close":81.67,"high":81.95,"low":81.28,"open":81.44,"volume":1839100},{"timestamp":1318599000,"date":"2011-10-14","index":6374,"close":81.77,"high":82.81,"low":81.19,"open":82.07,"volume":2227700},{"timestamp":1318858200,"date":"2011-10-17","index":6375,"close":82.36,"high":82.53,"low":81.54,"open":81.57,"volume":2278000},{"timestamp":1318944600,"date":"2011-10-18","index":6376,"close":84.57,"high":85,"low":82.19,"open":82.35,"volume":3544500},{"timestamp":1319031000,"date":"2011-10-19","index":6377,"close":84.38,"high":84.99,"low":84.17,"open":84.39,"volume":2704000},{"timestamp":1319117400,"date":"2011-10-20","index":6378,"close":84.26,"high":85.35,"low":83.78,"open":84.38,"volume":2419600}]},{"date":"2011-05-25","estimated":0.77,"reported":0.73,"pre":[{"timestamp":1305120600,"date":"2011-05-11","index":6265,"close":81.7,"high":82.27,"low":81.19,"open":82.03,"volume":1600000},{"timestamp":1305207000,"date":"2011-05-12","index":6266,"close":83.32,"high":83.4,"low":81.49,"open":81.73,"volume":2500000},{"timestamp":1305293400,"date":"2011-05-13","index":6267,"close":82.72,"high":83.59,"low":82.57,"open":83.27,"volume":2215700},{"timestamp":1305552600,"date":"2011-05-16","index":6268,"close":82.31,"high":82.65,"low":82.1,"open":82.55,"volume":1768100},{"timestamp":1305639000,"date":"2011-05-17","index":6269,"close":82.71,"high":82.88,"low":82.05,"open":82.17,"volume":1538300},{"timestamp":1305725400,"date":"2011-05-18","index":6270,"close":83.24,"high":83.37,"low":82.05,"open":82.63,"volume":1630900},{"timestamp":1305811800,"date":"2011-05-19","index":6271,"close":83.86,"high":83.9,"low":83.1,"open":83.34,"volume":1137300},{"timestamp":1305898200,"date":"2011-05-20","index":6272,"close":83.4,"high":83.95,"low":82.31,"open":83.77,"volume":2223400},{"timestamp":1306157400,"date":"2011-05-23","index":6273,"close":82.64,"high":83.28,"low":82.28,"open":82.62,"volume":2400000},{"timestamp":1306243800,"date":"2011-05-24","index":6274,"close":81.35,"high":82.97,"low":81.27,"open":82.97,"volume":3623100},{"timestamp":1306330200,"date":"2011-05-25","index":6275,"close":80.32,"high":80.77,"low":79.14,"open":80.33,"volume":5232000}],"post":[{"timestamp":1306416600,"date":"2011-05-26","index":6276,"close":80.81,"high":80.92,"low":79.61,"open":80.06,"volume":2353600},{"timestamp":1306503000,"date":"2011-05-27","index":6277,"close":81.53,"high":81.81,"low":80.81,"open":80.93,"volume":1736000},{"timestamp":1306848600,"date":"2011-05-31","index":6278,"close":82.48,"high":82.5,"low":81.66,"open":81.94,"volume":2230300},{"timestamp":1306935000,"date":"2011-06-01","index":6279,"close":80.21,"high":82.51,"low":80.14,"open":82.34,"volume":2708800},{"timestamp":1307021400,"date":"2011-06-02","index":6280,"close":79,"high":80.86,"low":78.97,"open":80.83,"volume":4003400},{"timestamp":1307107800,"date":"2011-06-03","index":6281,"close":77.81,"high":78.85,"low":77.76,"open":78.6,"volume":3377400},{"timestamp":1307367000,"date":"2011-06-06","index":6282,"close":77.69,"high":78.15,"low":77.31,"open":77.55,"volume":2496700},{"timestamp":1307453400,"date":"2011-06-07","index":6283,"close":78.36,"high":78.95,"low":77.83,"open":78.08,"volume":2467000},{"timestamp":1307539800,"date":"2011-06-08","index":6284,"close":78.93,"high":79.66,"low":78.25,"open":78.37,"volume":2517700},{"timestamp":1307626200,"date":"2011-06-09","index":6285,"close":79.03,"high":79.7,"low":78.64,"open":79,"volume":1843700},{"timestamp":1307712600,"date":"2011-06-10","index":6286,"close":78.3,"high":79.28,"low":78.23,"open":79.1,"volume":2121900}]},{"date":"2011-03-02","estimated":0.79,"reported":0.79,"pre":[{"timestamp":1297780200,"date":"2011-02-15","index":6206,"close":74.33,"high":74.54,"low":74.12,"open":74.35,"volume":1460200},{"timestamp":1297866600,"date":"2011-02-16","index":6207,"close":74.96,"high":75.1,"low":74.4,"open":74.51,"volume":1435000},{"timestamp":1297953000,"date":"2011-02-17","index":6208,"close":74.84,"high":75.01,"low":74.06,"open":74.28,"volume":1360100},{"timestamp":1298039400,"date":"2011-02-18","index":6209,"close":75.43,"high":75.48,"low":74.3,"open":74.82,"volume":2130900},{"timestamp":1298385000,"date":"2011-02-22","index":6210,"close":73.89,"high":75.41,"low":73.84,"open":75.11,"volume":2115700},{"timestamp":1298471400,"date":"2011-02-23","index":6211,"close":72.84,"high":73.8,"low":72.41,"open":73.8,"volume":2783600},{"timestamp":1298557800,"date":"2011-02-24","index":6212,"close":72.98,"high":73.53,"low":72.3,"open":72.79,"volume":1848000},{"timestamp":1298644200,"date":"2011-02-25","index":6213,"close":73.57,"high":74.03,"low":73.24,"open":73.25,"volume":1818100},{"timestamp":1298903400,"date":"2011-02-28","index":6214,"close":74.79,"high":74.95,"low":73.85,"open":73.93,"volume":3306600},{"timestamp":1298989800,"date":"2011-03-01","index":6215,"close":73.62,"high":75.39,"low":73.43,"open":75.11,"volume":3507200},{"timestamp":1299076200,"date":"2011-03-02","index":6216,"close":71.76,"high":73.77,"low":70.86,"open":73.5,"volume":6197500}],"post":[{"timestamp":1299162600,"date":"2011-03-03","index":6217,"close":72.49,"high":72.6,"low":71.62,"open":72.25,"volume":2985400},{"timestamp":1299249000,"date":"2011-03-04","index":6218,"close":72.81,"high":72.86,"low":72.21,"open":72.5,"volume":2678000},{"timestamp":1299508200,"date":"2011-03-07","index":6219,"close":72.19,"high":72.99,"low":72.03,"open":72.99,"volume":3105000},{"timestamp":1299594600,"date":"2011-03-08","index":6220,"close":73.62,"high":74.06,"low":72.09,"open":72.09,"volume":2615800},{"timestamp":1299681000,"date":"2011-03-09","index":6221,"close":74.16,"high":74.25,"low":73.08,"open":73.48,"volume":1926400},{"timestamp":1299767400,"date":"2011-03-10","index":6222,"close":73.38,"high":74.18,"low":73.12,"open":73.51,"volume":2372300},{"timestamp":1299853800,"date":"2011-03-11","index":6223,"close":72.55,"high":73.62,"low":72.54,"open":73.09,"volume":2068600},{"timestamp":1300109400,"date":"2011-03-14","index":6224,"close":71.84,"high":72.47,"low":71.54,"open":72.25,"volume":2217400},{"timestamp":1300195800,"date":"2011-03-15","index":6225,"close":71.56,"high":71.97,"low":70.66,"open":70.76,"volume":2542200},{"timestamp":1300282200,"date":"2011-03-16","index":6226,"close":69.76,"high":71.19,"low":69.54,"open":71.14,"volume":3980200},{"timestamp":1300368600,"date":"2011-03-17","index":6227,"close":70.46,"high":70.99,"low":70.08,"open":70.46,"volume":2346600}]},{"date":"2010-12-08","estimated":0.69,"reported":0.71,"pre":[{"timestamp":1290522600,"date":"2010-11-23","index":6149,"close":66.9,"high":67.07,"low":66.27,"open":66.97,"volume":2985800},{"timestamp":1290609000,"date":"2010-11-24","index":6150,"close":67.54,"high":68,"low":67.17,"open":67.17,"volume":2688000},{"timestamp":1290781800,"date":"2010-11-26","index":6151,"close":67.22,"high":67.47,"low":67.03,"open":67.11,"volume":952900},{"timestamp":1291041000,"date":"2010-11-29","index":6152,"close":66.97,"high":67,"low":66.33,"open":66.9,"volume":2350200},{"timestamp":1291127400,"date":"2010-11-30","index":6153,"close":67.61,"high":67.92,"low":66.51,"open":66.59,"volume":3305000},{"timestamp":1291213800,"date":"2010-12-01","index":6154,"close":68.31,"high":68.8,"low":68.01,"open":68.21,"volume":3038100},{"timestamp":1291300200,"date":"2010-12-02","index":6155,"close":69.01,"high":69.11,"low":68.13,"open":68.52,"volume":3288800},{"timestamp":1291386600,"date":"2010-12-03","index":6156,"close":68.39,"high":69.26,"low":68.24,"open":68.87,"volume":3092300},{"timestamp":1291645800,"date":"2010-12-06","index":6157,"close":69.19,"high":69.41,"low":68.33,"open":68.33,"volume":3366000},{"timestamp":1291732200,"date":"2010-12-07","index":6158,"close":69.64,"high":70.06,"low":69.12,"open":69.7,"volume":5115400},{"timestamp":1291818600,"date":"2010-12-08","index":6159,"close":69.25,"high":69.71,"low":68.53,"open":69.38,"volume":3691400}],"post":[{"timestamp":1291905000,"date":"2010-12-09","index":6160,"close":71.02,"high":71.13,"low":69.28,"open":69.7,"volume":6777000},{"timestamp":1291991400,"date":"2010-12-10","index":6161,"close":71.25,"high":71.28,"low":70.62,"open":70.75,"volume":3555900},{"timestamp":1292250600,"date":"2010-12-13","index":6162,"close":70.74,"high":71.49,"low":70.53,"open":71.13,"volume":5797100},{"timestamp":1292337000,"date":"2010-12-14","index":6163,"close":71.21,"high":71.54,"low":70.6,"open":70.7,"volume":2682500},{"timestamp":1292423400,"date":"2010-12-15","index":6164,"close":71.05,"high":71.45,"low":70.89,"open":71.01,"volume":3522600},{"timestamp":1292509800,"date":"2010-12-16","index":6165,"close":72.12,"high":72.23,"low":71.01,"open":71.05,"volume":3449700},{"timestamp":1292596200,"date":"2010-12-17","index":6166,"close":71.84,"high":72.44,"low":71.7,"open":71.93,"volume":6457100},{"timestamp":1292855400,"date":"2010-12-20","index":6167,"close":72.31,"high":72.55,"low":71.76,"open":71.89,"volume":2631800},{"timestamp":1292941800,"date":"2010-12-21","index":6168,"close":72.32,"high":72.77,"low":72.26,"open":72.57,"volume":2200500},{"timestamp":1293028200,"date":"2010-12-22","index":6169,"close":72.27,"high":72.54,"low":72,"open":72.33,"volume":1947900},{"timestamp":1293114600,"date":"2010-12-23","index":6170,"close":72.24,"high":72.45,"low":71.94,"open":72.16,"volume":1379400}]},{"date":"2010-10-06","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1285162200,"date":"2010-09-22","index":6105,"close":62.33,"high":62.45,"low":61.52,"open":61.52,"volume":4806500},{"timestamp":1285248600,"date":"2010-09-23","index":6106,"close":62.5,"high":62.82,"low":61.88,"open":62.05,"volume":3399200},{"timestamp":1285335000,"date":"2010-09-24","index":6107,"close":64.05,"high":64.31,"low":62.78,"open":63,"volume":4481600},{"timestamp":1285594200,"date":"2010-09-27","index":6108,"close":63.73,"high":64.14,"low":63.63,"open":63.82,"volume":4704400},{"timestamp":1285680600,"date":"2010-09-28","index":6109,"close":65,"high":65.11,"low":63.69,"open":63.86,"volume":5453500},{"timestamp":1285767000,"date":"2010-09-29","index":6110,"close":64.67,"high":65.22,"low":64.39,"open":64.93,"volume":3585200},{"timestamp":1285853400,"date":"2010-09-30","index":6111,"close":64.49,"high":65,"low":64.07,"open":64.87,"volume":4090300},{"timestamp":1285939800,"date":"2010-10-01","index":6112,"close":65.05,"high":65.25,"low":64.5,"open":64.92,"volume":4037200},{"timestamp":1286199000,"date":"2010-10-04","index":6113,"close":64.56,"high":65.24,"low":64.53,"open":65.06,"volume":4502900},{"timestamp":1286285400,"date":"2010-10-05","index":6114,"close":64.66,"high":65,"low":64.33,"open":65,"volume":5698600},{"timestamp":1286371800,"date":"2010-10-06","index":6115,"close":65.41,"high":65.46,"low":62.81,"open":63,"volume":11502200}],"post":[{"timestamp":1286458200,"date":"2010-10-07","index":6116,"close":65.26,"high":65.27,"low":64.43,"open":65.22,"volume":5048000},{"timestamp":1286544600,"date":"2010-10-08","index":6117,"close":64.29,"high":64.95,"low":63.94,"open":64.4,"volume":5632000},{"timestamp":1286803800,"date":"2010-10-11","index":6118,"close":64.32,"high":64.49,"low":63.28,"open":63.39,"volume":2584800},{"timestamp":1286890200,"date":"2010-10-12","index":6119,"close":63.34,"high":64.09,"low":63.31,"open":64.03,"volume":4454400},{"timestamp":1286976600,"date":"2010-10-13","index":6120,"close":63.36,"high":63.96,"low":63,"open":63.2,"volume":5006500},{"timestamp":1287063000,"date":"2010-10-14","index":6121,"close":63.18,"high":63.86,"low":62.91,"open":63.12,"volume":4214500},{"timestamp":1287149400,"date":"2010-10-15","index":6122,"close":63.7,"high":63.77,"low":63.21,"open":63.46,"volume":4033400},{"timestamp":1287408600,"date":"2010-10-18","index":6123,"close":63.21,"high":63.81,"low":63.13,"open":63.42,"volume":2417000},{"timestamp":1287495000,"date":"2010-10-19","index":6124,"close":62.21,"high":63.14,"low":61.9,"open":62.66,"volume":3970600},{"timestamp":1287581400,"date":"2010-10-20","index":6125,"close":62.61,"high":63.07,"low":62.25,"open":62.35,"volume":2785800},{"timestamp":1287667800,"date":"2010-10-21","index":6126,"close":63.6,"high":63.89,"low":62.54,"open":62.56,"volume":4190700}]},{"date":"2010-05-27","estimated":0.66,"reported":0.66,"pre":[{"timestamp":1273757400,"date":"2010-05-13","index":6014,"close":57.67,"high":58.49,"low":57.6,"open":57.81,"volume":5007700},{"timestamp":1273843800,"date":"2010-05-14","index":6015,"close":57.74,"high":58.12,"low":57.21,"open":57.27,"volume":4890500},{"timestamp":1274103000,"date":"2010-05-17","index":6016,"close":58.35,"high":58.44,"low":57.53,"open":57.82,"volume":4129100},{"timestamp":1274189400,"date":"2010-05-18","index":6017,"close":57.78,"high":58.99,"low":57.68,"open":58.64,"volume":4308800},{"timestamp":1274275800,"date":"2010-05-19","index":6018,"close":57.77,"high":58.48,"low":57.49,"open":57.49,"volume":4350200},{"timestamp":1274362200,"date":"2010-05-20","index":6019,"close":56.59,"high":57.52,"low":56.55,"open":57,"volume":6755600},{"timestamp":1274448600,"date":"2010-05-21","index":6020,"close":57.44,"high":57.73,"low":55.79,"open":55.93,"volume":5966100},{"timestamp":1274707800,"date":"2010-05-24","index":6021,"close":56.76,"high":57.41,"low":56.68,"open":57.18,"volume":3376800},{"timestamp":1274794200,"date":"2010-05-25","index":6022,"close":56.5,"high":56.5,"low":55.39,"open":55.96,"volume":6120300},{"timestamp":1274880600,"date":"2010-05-26","index":6023,"close":55.98,"high":56.7,"low":55.71,"open":56.6,"volume":6146600},{"timestamp":1274967000,"date":"2010-05-27","index":6024,"close":58.74,"high":59.26,"low":57.04,"open":57.34,"volume":8764500}],"post":[{"timestamp":1275053400,"date":"2010-05-28","index":6025,"close":58.25,"high":58.92,"low":58.02,"open":58.79,"volume":3501100},{"timestamp":1275399000,"date":"2010-06-01","index":6026,"close":57.98,"high":58.85,"low":57.73,"open":58.18,"volume":3200400},{"timestamp":1275485400,"date":"2010-06-02","index":6027,"close":58.95,"high":58.98,"low":57.95,"open":58.34,"volume":3898900},{"timestamp":1275571800,"date":"2010-06-03","index":6028,"close":57.93,"high":59.16,"low":57.3,"open":58.23,"volume":7219000},{"timestamp":1275658200,"date":"2010-06-04","index":6029,"close":56.17,"high":57.45,"low":56.01,"open":57.45,"volume":5499000},{"timestamp":1275917400,"date":"2010-06-07","index":6030,"close":55.85,"high":56.62,"low":55.76,"open":56.01,"volume":3414800},{"timestamp":1276003800,"date":"2010-06-08","index":6031,"close":56.66,"high":56.72,"low":55.55,"open":55.69,"volume":3726500},{"timestamp":1276090200,"date":"2010-06-09","index":6032,"close":57.4,"high":57.75,"low":56.58,"open":56.68,"volume":4926900},{"timestamp":1276176600,"date":"2010-06-10","index":6033,"close":57.65,"high":58.06,"low":57.3,"open":57.82,"volume":3270300},{"timestamp":1276263000,"date":"2010-06-11","index":6034,"close":57.52,"high":57.65,"low":57,"open":57.18,"volume":3093000},{"timestamp":1276522200,"date":"2010-06-14","index":6035,"close":57.52,"high":57.9,"low":57.3,"open":57.64,"volume":2510800}]},{"date":"2010-03-03","estimated":0.72,"reported":0.7,"pre":[{"timestamp":1266417000,"date":"2010-02-17","index":5954,"close":61.05,"high":61.3,"low":60.74,"open":60.79,"volume":2663100},{"timestamp":1266503400,"date":"2010-02-18","index":5955,"close":60.96,"high":61.13,"low":60.58,"open":60.93,"volume":2275200},{"timestamp":1266589800,"date":"2010-02-19","index":5956,"close":61.14,"high":61.36,"low":60.66,"open":60.73,"volume":2510100},{"timestamp":1266849000,"date":"2010-02-22","index":5957,"close":60.79,"high":61.45,"low":60.69,"open":61.4,"volume":3004300},{"timestamp":1266935400,"date":"2010-02-23","index":5958,"close":60.51,"high":60.92,"low":60.41,"open":60.64,"volume":3081200},{"timestamp":1267021800,"date":"2010-02-24","index":5959,"close":60.86,"high":61.22,"low":60.61,"open":60.8,"volume":2908200},{"timestamp":1267108200,"date":"2010-02-25","index":5960,"close":61.4,"high":61.52,"low":60.21,"open":60.29,"volume":3534000},{"timestamp":1267194600,"date":"2010-02-26","index":5961,"close":60.97,"high":61.47,"low":60.78,"open":61.36,"volume":3681600},{"timestamp":1267453800,"date":"2010-03-01","index":5962,"close":61.65,"high":62.11,"low":60.68,"open":61,"volume":4031100},{"timestamp":1267540200,"date":"2010-03-02","index":5963,"close":61.38,"high":62.12,"low":61.2,"open":62.12,"volume":4126100},{"timestamp":1267626600,"date":"2010-03-03","index":5964,"close":60.68,"high":61.58,"low":59.64,"open":59.75,"volume":10153500}],"post":[{"timestamp":1267713000,"date":"2010-03-04","index":5965,"close":60.8,"high":61.16,"low":60.48,"open":60.75,"volume":3286100},{"timestamp":1267799400,"date":"2010-03-05","index":5966,"close":60.68,"high":60.97,"low":60.5,"open":60.85,"volume":3514800},{"timestamp":1268058600,"date":"2010-03-08","index":5967,"close":60.67,"high":61,"low":60.52,"open":60.54,"volume":3020400},{"timestamp":1268145000,"date":"2010-03-09","index":5968,"close":60.13,"high":60.57,"low":60.04,"open":60.38,"volume":3187000},{"timestamp":1268231400,"date":"2010-03-10","index":5969,"close":59.84,"high":60.41,"low":59.76,"open":60.21,"volume":3248400},{"timestamp":1268317800,"date":"2010-03-11","index":5970,"close":59.9,"high":60.06,"low":59.77,"open":59.78,"volume":3957200},{"timestamp":1268404200,"date":"2010-03-12","index":5971,"close":60.17,"high":60.48,"low":59.81,"open":59.88,"volume":3938700},{"timestamp":1268659800,"date":"2010-03-15","index":5972,"close":60.55,"high":60.62,"low":60.05,"open":60.07,"volume":2584700},{"timestamp":1268746200,"date":"2010-03-16","index":5973,"close":60.91,"high":60.96,"low":60.59,"open":60.71,"volume":2480600},{"timestamp":1268832600,"date":"2010-03-17","index":5974,"close":61.33,"high":61.46,"low":60.9,"open":60.96,"volume":3115300},{"timestamp":1268919000,"date":"2010-03-18","index":5975,"close":61.27,"high":61.43,"low":60.92,"open":61,"volume":3156200}]},{"date":"2009-12-10","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1259159400,"date":"2009-11-25","index":5899,"close":60.89,"high":60.99,"low":60.4,"open":60.4,"volume":2469800},{"timestamp":1259332200,"date":"2009-11-27","index":5900,"close":60.03,"high":60.51,"low":59.2,"open":59.5,"volume":1483300},{"timestamp":1259591400,"date":"2009-11-30","index":5901,"close":59.91,"high":60.29,"low":59.41,"open":60.15,"volume":3399200},{"timestamp":1259677800,"date":"2009-12-01","index":5902,"close":60.73,"high":60.79,"low":60.1,"open":60.13,"volume":4418600},{"timestamp":1259764200,"date":"2009-12-02","index":5903,"close":60.87,"high":61.15,"low":60.29,"open":60.65,"volume":4316200},{"timestamp":1259850600,"date":"2009-12-03","index":5904,"close":59.02,"high":59.57,"low":58.9,"open":59.4,"volume":8326000},{"timestamp":1259937000,"date":"2009-12-04","index":5905,"close":59.19,"high":59.99,"low":58.67,"open":59.4,"volume":4936000},{"timestamp":1260196200,"date":"2009-12-07","index":5906,"close":59.35,"high":59.74,"low":59.05,"open":59.13,"volume":2422400},{"timestamp":1260282600,"date":"2009-12-08","index":5907,"close":58.75,"high":58.96,"low":58,"open":58.85,"volume":3853300},{"timestamp":1260369000,"date":"2009-12-09","index":5908,"close":58.66,"high":59,"low":58.1,"open":58.71,"volume":3745600},{"timestamp":1260455400,"date":"2009-12-10","index":5909,"close":58.76,"high":59.36,"low":58.23,"open":59.15,"volume":5576500}],"post":[{"timestamp":1260541800,"date":"2009-12-11","index":5910,"close":59.32,"high":59.49,"low":58.97,"open":59.04,"volume":3197100},{"timestamp":1260801000,"date":"2009-12-14","index":5911,"close":59.47,"high":59.72,"low":59.17,"open":59.57,"volume":2174900},{"timestamp":1260887400,"date":"2009-12-15","index":5912,"close":58.98,"high":59.47,"low":58.86,"open":59.42,"volume":2794900},{"timestamp":1260973800,"date":"2009-12-16","index":5913,"close":58.77,"high":59.5,"low":58.72,"open":59.15,"volume":2859300},{"timestamp":1261060200,"date":"2009-12-17","index":5914,"close":57.8,"high":58.58,"low":57.8,"open":58.53,"volume":2876800},{"timestamp":1261146600,"date":"2009-12-18","index":5915,"close":58.43,"high":58.46,"low":57.52,"open":58.03,"volume":4540800},{"timestamp":1261405800,"date":"2009-12-21","index":5916,"close":59.27,"high":59.55,"low":58.64,"open":58.78,"volume":2114000},{"timestamp":1261492200,"date":"2009-12-22","index":5917,"close":59.57,"high":59.8,"low":59.03,"open":59.03,"volume":3026200},{"timestamp":1261578600,"date":"2009-12-23","index":5918,"close":60.07,"high":60.31,"low":59.6,"open":59.6,"volume":2945700},{"timestamp":1261665000,"date":"2009-12-24","index":5919,"close":60.4,"high":60.6,"low":60.09,"open":60.29,"volume":1681400},{"timestamp":1262010600,"date":"2009-12-28","index":5920,"close":60.56,"high":60.75,"low":60.33,"open":60.4,"volume":1748300}]},{"date":"2009-10-07","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1253712600,"date":"2009-09-23","index":5854,"close":57.98,"high":58.8,"low":57.86,"open":57.86,"volume":2952200},{"timestamp":1253799000,"date":"2009-09-24","index":5855,"close":57.43,"high":58.24,"low":57.07,"open":58.03,"volume":3389400},{"timestamp":1253885400,"date":"2009-09-25","index":5856,"close":56.28,"high":57.72,"low":56,"open":57.72,"volume":6137100},{"timestamp":1254144600,"date":"2009-09-28","index":5857,"close":56.56,"high":56.66,"low":56.31,"open":56.5,"volume":4786200},{"timestamp":1254231000,"date":"2009-09-29","index":5858,"close":56.49,"high":56.93,"low":56.25,"open":56.56,"volume":4939600},{"timestamp":1254317400,"date":"2009-09-30","index":5859,"close":56.38,"high":57.44,"low":55.98,"open":57.12,"volume":12235900},{"timestamp":1254403800,"date":"2009-10-01","index":5860,"close":55.69,"high":56.69,"low":55.4,"open":56.15,"volume":5097900},{"timestamp":1254490200,"date":"2009-10-02","index":5861,"close":56.47,"high":56.68,"low":55.73,"open":55.92,"volume":5760800},{"timestamp":1254749400,"date":"2009-10-05","index":5862,"close":56.88,"high":57.25,"low":56.3,"open":56.59,"volume":4480100},{"timestamp":1254835800,"date":"2009-10-06","index":5863,"close":57.93,"high":58.37,"low":57.02,"open":57.02,"volume":5865700},{"timestamp":1254922200,"date":"2009-10-07","index":5864,"close":59,"high":60.3,"low":58.86,"open":59.76,"volume":11117300}],"post":[{"timestamp":1255008600,"date":"2009-10-08","index":5865,"close":58.63,"high":59.38,"low":58.39,"open":59.28,"volume":5025900},{"timestamp":1255095000,"date":"2009-10-09","index":5866,"close":58.64,"high":58.69,"low":57.72,"open":58.2,"volume":5751900},{"timestamp":1255354200,"date":"2009-10-12","index":5867,"close":58.03,"high":58.83,"low":57.76,"open":58.38,"volume":2915700},{"timestamp":1255440600,"date":"2009-10-13","index":5868,"close":58.48,"high":58.87,"low":57.75,"open":57.9,"volume":4733900},{"timestamp":1255527000,"date":"2009-10-14","index":5869,"close":58.77,"high":59,"low":58.44,"open":59,"volume":3461400},{"timestamp":1255613400,"date":"2009-10-15","index":5870,"close":58.97,"high":59.04,"low":58.39,"open":58.39,"volume":2879900},{"timestamp":1255699800,"date":"2009-10-16","index":5871,"close":58.48,"high":58.9,"low":58.12,"open":58.85,"volume":3230700},{"timestamp":1255959000,"date":"2009-10-19","index":5872,"close":59.23,"high":59.35,"low":58.36,"open":58.82,"volume":3502500},{"timestamp":1256045400,"date":"2009-10-20","index":5873,"close":59.09,"high":59.27,"low":58.42,"open":59.26,"volume":3384300},{"timestamp":1256131800,"date":"2009-10-21","index":5874,"close":57.71,"high":59.25,"low":57.71,"open":58.76,"volume":4153300},{"timestamp":1256218200,"date":"2009-10-22","index":5875,"close":58.27,"high":58.49,"low":57.57,"open":57.76,"volume":2917600}]},{"date":"2009-05-28","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1242221400,"date":"2009-05-13","index":5762,"close":45.65,"high":46.55,"low":45.3,"open":46.25,"volume":5929500},{"timestamp":1242307800,"date":"2009-05-14","index":5763,"close":44.8,"high":46.1,"low":44.61,"open":45.8,"volume":6582900},{"timestamp":1242394200,"date":"2009-05-15","index":5764,"close":44.75,"high":45.58,"low":44.7,"open":44.78,"volume":5187400},{"timestamp":1242653400,"date":"2009-05-18","index":5765,"close":46.09,"high":46.17,"low":45.06,"open":45.21,"volume":4243000},{"timestamp":1242739800,"date":"2009-05-19","index":5766,"close":47.21,"high":47.74,"low":45.72,"open":46.23,"volume":6007600},{"timestamp":1242826200,"date":"2009-05-20","index":5767,"close":48.78,"high":49.61,"low":48.26,"open":48.5,"volume":9621600},{"timestamp":1242912600,"date":"2009-05-21","index":5768,"close":48.31,"high":49.28,"low":47.86,"open":48.42,"volume":4702500},{"timestamp":1242999000,"date":"2009-05-22","index":5769,"close":48.3,"high":48.83,"low":48.07,"open":48.3,"volume":4038600},{"timestamp":1243344600,"date":"2009-05-26","index":5770,"close":49.14,"high":49.92,"low":47.6,"open":47.75,"volume":7600100},{"timestamp":1243431000,"date":"2009-05-27","index":5771,"close":48.83,"high":49.7,"low":48.2,"open":48.85,"volume":6273600},{"timestamp":1243517400,"date":"2009-05-28","index":5772,"close":47.97,"high":48.79,"low":46.54,"open":47.94,"volume":10927600}],"post":[{"timestamp":1243603800,"date":"2009-05-29","index":5773,"close":48.52,"high":48.52,"low":47.21,"open":48.2,"volume":4713300},{"timestamp":1243863000,"date":"2009-06-01","index":5774,"close":49.7,"high":49.98,"low":48.75,"open":49.2,"volume":4680700},{"timestamp":1243949400,"date":"2009-06-02","index":5775,"close":49.45,"high":50.14,"low":49.3,"open":49.52,"volume":3820700},{"timestamp":1244035800,"date":"2009-06-03","index":5776,"close":48.47,"high":49.25,"low":48,"open":49.22,"volume":9321500},{"timestamp":1244122200,"date":"2009-06-04","index":5777,"close":47.87,"high":48,"low":46.25,"open":47.13,"volume":8815500},{"timestamp":1244208600,"date":"2009-06-05","index":5778,"close":47.64,"high":48.59,"low":47.18,"open":48.4,"volume":5473000},{"timestamp":1244467800,"date":"2009-06-08","index":5779,"close":47.53,"high":47.84,"low":46.96,"open":47.4,"volume":3293000},{"timestamp":1244554200,"date":"2009-06-09","index":5780,"close":47.13,"high":47.96,"low":46.89,"open":47.56,"volume":4992200},{"timestamp":1244640600,"date":"2009-06-10","index":5781,"close":46.59,"high":47.45,"low":46.38,"open":47.22,"volume":5181800},{"timestamp":1244727000,"date":"2009-06-11","index":5782,"close":46.27,"high":47.05,"low":46.22,"open":46.71,"volume":6474800},{"timestamp":1244813400,"date":"2009-06-12","index":5783,"close":47.03,"high":47.1,"low":45.96,"open":46.35,"volume":4735700}]},{"date":"2009-03-04","estimated":0.59,"reported":0.55,"pre":[{"timestamp":1234967400,"date":"2009-02-18","index":5703,"close":42.38,"high":42.63,"low":41.72,"open":42.2,"volume":6191500},{"timestamp":1235053800,"date":"2009-02-19","index":5704,"close":42.62,"high":43.47,"low":42.59,"open":42.74,"volume":5451200},{"timestamp":1235140200,"date":"2009-02-20","index":5705,"close":42.76,"high":43.29,"low":42.1,"open":42.53,"volume":6996200},{"timestamp":1235399400,"date":"2009-02-23","index":5706,"close":41.17,"high":43.23,"low":41.04,"open":42.8,"volume":6430200},{"timestamp":1235485800,"date":"2009-02-24","index":5707,"close":42.55,"high":42.78,"low":41.05,"open":41.12,"volume":6083600},{"timestamp":1235572200,"date":"2009-02-25","index":5708,"close":42,"high":42.79,"low":41.32,"open":42.22,"volume":6932700},{"timestamp":1235658600,"date":"2009-02-26","index":5709,"close":41.55,"high":42.44,"low":41.55,"open":42.35,"volume":4907600},{"timestamp":1235745000,"date":"2009-02-27","index":5710,"close":42.34,"high":43.03,"low":41.25,"open":41.29,"volume":7385700},{"timestamp":1236004200,"date":"2009-03-02","index":5711,"close":40.84,"high":42.86,"low":40.72,"open":41.71,"volume":7625200},{"timestamp":1236090600,"date":"2009-03-03","index":5712,"close":40.69,"high":41.86,"low":40.25,"open":41.31,"volume":8133400},{"timestamp":1236177000,"date":"2009-03-04","index":5713,"close":40.81,"high":41.9,"low":40.15,"open":41.11,"volume":14476000}],"post":[{"timestamp":1236263400,"date":"2009-03-05","index":5714,"close":39.56,"high":40.95,"low":39.26,"open":40.54,"volume":8932600},{"timestamp":1236349800,"date":"2009-03-06","index":5715,"close":38.98,"high":39.74,"low":38.17,"open":39.58,"volume":7087200},{"timestamp":1236605400,"date":"2009-03-09","index":5716,"close":38.44,"high":39.47,"low":38.18,"open":38.44,"volume":6474500},{"timestamp":1236691800,"date":"2009-03-10","index":5717,"close":40.14,"high":40.19,"low":38.65,"open":39.03,"volume":8581000},{"timestamp":1236778200,"date":"2009-03-11","index":5718,"close":39.56,"high":40.43,"low":39.34,"open":40.12,"volume":6356500},{"timestamp":1236864600,"date":"2009-03-12","index":5719,"close":40.86,"high":40.99,"low":39.33,"open":39.96,"volume":6020300},{"timestamp":1236951000,"date":"2009-03-13","index":5720,"close":42.2,"high":42.4,"low":40.5,"open":40.99,"volume":6387500},{"timestamp":1237210200,"date":"2009-03-16","index":5721,"close":42.12,"high":43.02,"low":42,"open":42.13,"volume":4879100},{"timestamp":1237296600,"date":"2009-03-17","index":5722,"close":43.98,"high":44.02,"low":42.81,"open":43.09,"volume":6168300},{"timestamp":1237383000,"date":"2009-03-18","index":5723,"close":44.46,"high":45.04,"low":43.08,"open":43.9,"volume":7082400},{"timestamp":1237469400,"date":"2009-03-19","index":5724,"close":45.12,"high":45.27,"low":44.25,"open":44.6,"volume":6798600}]},{"date":"2008-12-11","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1227709800,"date":"2008-11-26","index":5648,"close":51.45,"high":51.67,"low":49.6,"open":49.65,"volume":4421900},{"timestamp":1227882600,"date":"2008-11-28","index":5649,"close":51.47,"high":51.68,"low":50.66,"open":51.35,"volume":1533300},{"timestamp":1228141800,"date":"2008-12-01","index":5650,"close":47.91,"high":50.76,"low":47.88,"open":50.73,"volume":5559800},{"timestamp":1228228200,"date":"2008-12-02","index":5651,"close":50.1,"high":50.2,"low":47.76,"open":48.5,"volume":6138500},{"timestamp":1228314600,"date":"2008-12-03","index":5652,"close":51.42,"high":52.22,"low":48.73,"open":49,"volume":7885400},{"timestamp":1228401000,"date":"2008-12-04","index":5653,"close":52.75,"high":53.35,"low":50.51,"open":50.97,"volume":9864600},{"timestamp":1228487400,"date":"2008-12-05","index":5654,"close":55.58,"high":55.89,"low":51.86,"open":52.17,"volume":8656700},{"timestamp":1228746600,"date":"2008-12-08","index":5655,"close":55.19,"high":56.27,"low":54.46,"open":55.39,"volume":7387300},{"timestamp":1228833000,"date":"2008-12-09","index":5656,"close":53.1,"high":55.16,"low":52.46,"open":55.06,"volume":7886900},{"timestamp":1228919400,"date":"2008-12-10","index":5657,"close":53.69,"high":53.97,"low":51.89,"open":52.86,"volume":7260800},{"timestamp":1229005800,"date":"2008-12-11","index":5658,"close":52.06,"high":53.47,"low":50.7,"open":52.25,"volume":10660400}],"post":[{"timestamp":1229092200,"date":"2008-12-12","index":5659,"close":53.4,"high":54.09,"low":51.36,"open":51.36,"volume":6796200},{"timestamp":1229351400,"date":"2008-12-15","index":5660,"close":52.74,"high":53.4,"low":51.54,"open":53.29,"volume":4868700},{"timestamp":1229437800,"date":"2008-12-16","index":5661,"close":53.03,"high":53.44,"low":52.32,"open":53,"volume":8211700},{"timestamp":1229524200,"date":"2008-12-17","index":5662,"close":53.94,"high":54.46,"low":52.69,"open":52.69,"volume":6888800},{"timestamp":1229610600,"date":"2008-12-18","index":5663,"close":54.15,"high":54.74,"low":53.6,"open":54.37,"volume":5053200},{"timestamp":1229697000,"date":"2008-12-19","index":5664,"close":53.79,"high":55,"low":53.38,"open":54.59,"volume":6452400},{"timestamp":1229956200,"date":"2008-12-22","index":5665,"close":52.72,"high":54.35,"low":51.75,"open":54.29,"volume":4977100},{"timestamp":1230042600,"date":"2008-12-23","index":5666,"close":51.47,"high":53.33,"low":51.25,"open":52.37,"volume":3533700},{"timestamp":1230129000,"date":"2008-12-24","index":5667,"close":51.69,"high":52.06,"low":51.57,"open":51.92,"volume":1123400},{"timestamp":1230301800,"date":"2008-12-26","index":5668,"close":51.47,"high":52,"low":51.29,"open":51.49,"volume":1218200},{"timestamp":1230561000,"date":"2008-12-29","index":5669,"close":50.83,"high":51.82,"low":50.58,"open":51.35,"volume":2413900}]},{"date":"2008-10-08","estimated":0.93,"reported":0.92,"pre":[{"timestamp":1222263000,"date":"2008-09-24","index":5603,"close":64.79,"high":65.23,"low":63.36,"open":64.08,"volume":3521300},{"timestamp":1222349400,"date":"2008-09-25","index":5604,"close":65.98,"high":66.67,"low":64.76,"open":64.89,"volume":5293400},{"timestamp":1222435800,"date":"2008-09-26","index":5605,"close":66.29,"high":66.32,"low":64.52,"open":64.52,"volume":4508100},{"timestamp":1222695000,"date":"2008-09-29","index":5606,"close":63.2,"high":66.5,"low":62,"open":65.95,"volume":7243100},{"timestamp":1222781400,"date":"2008-09-30","index":5607,"close":64.93,"high":65.37,"low":63,"open":63.66,"volume":5082700},{"timestamp":1222867800,"date":"2008-10-01","index":5608,"close":64.69,"high":65,"low":63.64,"open":64,"volume":3860200},{"timestamp":1222954200,"date":"2008-10-02","index":5609,"close":61.92,"high":64.44,"low":61.33,"open":64.31,"volume":6284800},{"timestamp":1223040600,"date":"2008-10-03","index":5610,"close":62.6,"high":65.12,"low":62.29,"open":63.69,"volume":7767800},{"timestamp":1223299800,"date":"2008-10-06","index":5611,"close":60.47,"high":62,"low":57.11,"open":60.72,"volume":9508900},{"timestamp":1223386200,"date":"2008-10-07","index":5612,"close":57.8,"high":61.42,"low":57.05,"open":60.45,"volume":9819200},{"timestamp":1223472600,"date":"2008-10-08","index":5613,"close":57.06,"high":58.8,"low":53.35,"open":54,"volume":13645400}],"post":[{"timestamp":1223559000,"date":"2008-10-09","index":5614,"close":54.4,"high":58.01,"low":52.7,"open":57.41,"volume":7837500},{"timestamp":1223645400,"date":"2008-10-10","index":5615,"close":53.9,"high":55.99,"low":51,"open":53.13,"volume":12410400},{"timestamp":1223904600,"date":"2008-10-13","index":5616,"close":59.52,"high":59.69,"low":55.75,"open":56.1,"volume":8433700},{"timestamp":1223991000,"date":"2008-10-14","index":5617,"close":58.41,"high":61.52,"low":57.11,"open":61.09,"volume":7996300},{"timestamp":1224077400,"date":"2008-10-15","index":5618,"close":53.61,"high":57.9,"low":53,"open":57.23,"volume":7662600},{"timestamp":1224163800,"date":"2008-10-16","index":5619,"close":57.79,"high":58.14,"low":52.45,"open":54.03,"volume":10619000},{"timestamp":1224250200,"date":"2008-10-17","index":5620,"close":57.98,"high":59.94,"low":52.77,"open":56.76,"volume":8423400},{"timestamp":1224509400,"date":"2008-10-20","index":5621,"close":58.08,"high":59.31,"low":56,"open":59.31,"volume":6356700},{"timestamp":1224595800,"date":"2008-10-21","index":5622,"close":55.86,"high":58.59,"low":55.57,"open":57.04,"volume":7081300},{"timestamp":1224682200,"date":"2008-10-22","index":5623,"close":53.55,"high":55.18,"low":52.09,"open":54.83,"volume":6863600},{"timestamp":1224768600,"date":"2008-10-23","index":5624,"close":52.21,"high":53.68,"low":49.68,"open":53.42,"volume":8923400}]},{"date":"2008-05-29","estimated":0.65,"reported":0.67,"pre":[{"timestamp":1210771800,"date":"2008-05-14","index":5511,"close":74.22,"high":75.23,"low":73.98,"open":74.47,"volume":4171000},{"timestamp":1210858200,"date":"2008-05-15","index":5512,"close":74.45,"high":74.47,"low":73.56,"open":74.15,"volume":3612500},{"timestamp":1210944600,"date":"2008-05-16","index":5513,"close":73.27,"high":74.36,"low":72.2,"open":74.36,"volume":5690300},{"timestamp":1211203800,"date":"2008-05-19","index":5514,"close":72.11,"high":73.75,"low":71.87,"open":73.41,"volume":3963400},{"timestamp":1211290200,"date":"2008-05-20","index":5515,"close":71.39,"high":72.1,"low":71,"open":71.93,"volume":3740500},{"timestamp":1211376600,"date":"2008-05-21","index":5516,"close":69.39,"high":71.96,"low":68.9,"open":71.89,"volume":6635200},{"timestamp":1211463000,"date":"2008-05-22","index":5517,"close":70.76,"high":71.01,"low":69.3,"open":69.43,"volume":6521100},{"timestamp":1211549400,"date":"2008-05-23","index":5518,"close":71.32,"high":71.65,"low":69.54,"open":70.52,"volume":6182100},{"timestamp":1211895000,"date":"2008-05-27","index":5519,"close":72.59,"high":73.24,"low":71.36,"open":71.53,"volume":6240100},{"timestamp":1211981400,"date":"2008-05-28","index":5520,"close":73.24,"high":74.41,"low":72.72,"open":73.06,"volume":6563400},{"timestamp":1212067800,"date":"2008-05-29","index":5521,"close":72.98,"high":74.75,"low":70.67,"open":73.83,"volume":8817500}],"post":[{"timestamp":1212154200,"date":"2008-05-30","index":5522,"close":71.32,"high":72.97,"low":70.98,"open":72.5,"volume":5908600},{"timestamp":1212413400,"date":"2008-06-02","index":5523,"close":70.33,"high":71.46,"low":69.83,"open":71.45,"volume":7114900},{"timestamp":1212499800,"date":"2008-06-03","index":5524,"close":70.04,"high":71.07,"low":69.66,"open":70.44,"volume":5971100},{"timestamp":1212586200,"date":"2008-06-04","index":5525,"close":70.81,"high":71.03,"low":69.27,"open":69.71,"volume":4615800},{"timestamp":1212672600,"date":"2008-06-05","index":5526,"close":73.5,"high":73.57,"low":71.48,"open":71.53,"volume":6103400},{"timestamp":1212759000,"date":"2008-06-06","index":5527,"close":71.19,"high":72.95,"low":71,"open":72.95,"volume":6308400},{"timestamp":1213018200,"date":"2008-06-09","index":5528,"close":71.33,"high":72.47,"low":70.91,"open":71.22,"volume":5510500},{"timestamp":1213104600,"date":"2008-06-10","index":5529,"close":70.46,"high":71.02,"low":69.78,"open":70.88,"volume":6616800},{"timestamp":1213191000,"date":"2008-06-11","index":5530,"close":68.87,"high":70.48,"low":68.75,"open":70.22,"volume":5864900},{"timestamp":1213277400,"date":"2008-06-12","index":5531,"close":68.2,"high":69.92,"low":67.14,"open":69.36,"volume":8404100},{"timestamp":1213363800,"date":"2008-06-13","index":5532,"close":70.32,"high":70.34,"low":68.5,"open":68.6,"volume":6884900}]},{"date":"2008-03-05","estimated":0.74,"reported":0.74,"pre":[{"timestamp":1203517800,"date":"2008-02-20","index":5452,"close":64.56,"high":65,"low":62.48,"open":62.5,"volume":4911500},{"timestamp":1203604200,"date":"2008-02-21","index":5453,"close":64.97,"high":66,"low":64.54,"open":64.89,"volume":6183500},{"timestamp":1203690600,"date":"2008-02-22","index":5454,"close":66.02,"high":66.1,"low":64.82,"open":65.31,"volume":4368600},{"timestamp":1203949800,"date":"2008-02-25","index":5455,"close":65.63,"high":66.5,"low":65.27,"open":66.02,"volume":5986000},{"timestamp":1204036200,"date":"2008-02-26","index":5456,"close":66.46,"high":67.18,"low":65.44,"open":65.61,"volume":6913800},{"timestamp":1204122600,"date":"2008-02-27","index":5457,"close":64.49,"high":65,"low":62.91,"open":64.85,"volume":10423700},{"timestamp":1204209000,"date":"2008-02-28","index":5458,"close":63.1,"high":64.64,"low":62.56,"open":64.19,"volume":5432600},{"timestamp":1204295400,"date":"2008-02-29","index":5459,"close":61.92,"high":63.25,"low":61.64,"open":62.83,"volume":5399100},{"timestamp":1204554600,"date":"2008-03-03","index":5460,"close":62.51,"high":63.2,"low":61.69,"open":61.91,"volume":6205000},{"timestamp":1204641000,"date":"2008-03-04","index":5461,"close":62.39,"high":62.97,"low":61.63,"open":62.09,"volume":6800800},{"timestamp":1204727400,"date":"2008-03-05","index":5462,"close":60.83,"high":62.58,"low":60.28,"open":61.67,"volume":13979800}],"post":[{"timestamp":1204813800,"date":"2008-03-06","index":5463,"close":60.04,"high":61.42,"low":60,"open":61.36,"volume":6139700},{"timestamp":1204900200,"date":"2008-03-07","index":5464,"close":60.3,"high":61.28,"low":59.94,"open":60,"volume":5712600},{"timestamp":1205155800,"date":"2008-03-10","index":5465,"close":60.25,"high":61.04,"low":59.97,"open":60.47,"volume":4895700},{"timestamp":1205242200,"date":"2008-03-11","index":5466,"close":62.62,"high":62.63,"low":60.86,"open":61.08,"volume":5926300},{"timestamp":1205328600,"date":"2008-03-12","index":5467,"close":62.6,"high":63.73,"low":62.39,"open":62.62,"volume":6355100},{"timestamp":1205415000,"date":"2008-03-13","index":5468,"close":62.17,"high":62.68,"low":61.38,"open":61.84,"volume":7257300},{"timestamp":1205501400,"date":"2008-03-14","index":5469,"close":60.86,"high":62.85,"low":60.09,"open":62.58,"volume":6801500},{"timestamp":1205760600,"date":"2008-03-17","index":5470,"close":60.36,"high":60.89,"low":59.66,"open":60.4,"volume":5413000},{"timestamp":1205847000,"date":"2008-03-18","index":5471,"close":61.67,"high":61.75,"low":60.01,"open":61.22,"volume":5704600},{"timestamp":1205933400,"date":"2008-03-19","index":5472,"close":60.88,"high":62.71,"low":60.88,"open":61.33,"volume":5412400},{"timestamp":1206019800,"date":"2008-03-20","index":5473,"close":63.42,"high":63.8,"low":60.88,"open":60.92,"volume":5915700}]},{"date":"2007-12-13","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1196346600,"date":"2007-11-29","index":5397,"close":67.09,"high":67.56,"low":66.5,"open":66.96,"volume":3399300},{"timestamp":1196433000,"date":"2007-11-30","index":5398,"close":67.4,"high":68.33,"low":67.05,"open":68,"volume":4936000},{"timestamp":1196692200,"date":"2007-12-03","index":5399,"close":66.94,"high":67.91,"low":66.72,"open":67.4,"volume":3641000},{"timestamp":1196778600,"date":"2007-12-04","index":5400,"close":69.17,"high":69.42,"low":66.66,"open":66.76,"volume":5067400},{"timestamp":1196865000,"date":"2007-12-05","index":5401,"close":69.65,"high":70.88,"low":68.93,"open":69.95,"volume":6381400},{"timestamp":1196951400,"date":"2007-12-06","index":5402,"close":70.83,"high":71.19,"low":69,"open":69.05,"volume":6545800},{"timestamp":1197037800,"date":"2007-12-07","index":5403,"close":71.83,"high":72.68,"low":71,"open":71.06,"volume":5401000},{"timestamp":1197297000,"date":"2007-12-10","index":5404,"close":71.25,"high":72.56,"low":70.8,"open":72.45,"volume":4611200},{"timestamp":1197383400,"date":"2007-12-11","index":5405,"close":69.96,"high":72.22,"low":69.85,"open":71.12,"volume":4818800},{"timestamp":1197469800,"date":"2007-12-12","index":5406,"close":70.19,"high":71.36,"low":69.41,"open":71.29,"volume":6842800},{"timestamp":1197556200,"date":"2007-12-13","index":5407,"close":68.54,"high":69.84,"low":65.1,"open":65.52,"volume":17559600}],"post":[{"timestamp":1197642600,"date":"2007-12-14","index":5408,"close":68.49,"high":69.1,"low":67.6,"open":68.25,"volume":7735300},{"timestamp":1197901800,"date":"2007-12-17","index":5409,"close":68.17,"high":69,"low":68.08,"open":68.39,"volume":2972100},{"timestamp":1197988200,"date":"2007-12-18","index":5410,"close":68.45,"high":68.88,"low":67.5,"open":68.65,"volume":3273600},{"timestamp":1198074600,"date":"2007-12-19","index":5411,"close":68.4,"high":68.67,"low":67.61,"open":68.67,"volume":2743900},{"timestamp":1198161000,"date":"2007-12-20","index":5412,"close":68.89,"high":69.09,"low":68,"open":69.02,"volume":3112100},{"timestamp":1198247400,"date":"2007-12-21","index":5413,"close":70.08,"high":70.08,"low":69.35,"open":69.55,"volume":5863700},{"timestamp":1198506600,"date":"2007-12-24","index":5414,"close":70.76,"high":71,"low":70.08,"open":70.39,"volume":1093500},{"timestamp":1198679400,"date":"2007-12-26","index":5415,"close":70.59,"high":70.99,"low":69.55,"open":70.99,"volume":2083200},{"timestamp":1198765800,"date":"2007-12-27","index":5416,"close":69.86,"high":70.9,"low":69.75,"open":70.62,"volume":2093200},{"timestamp":1198852200,"date":"2007-12-28","index":5417,"close":70.22,"high":70.72,"low":69.81,"open":70.15,"volume":1910800},{"timestamp":1199111400,"date":"2007-12-31","index":5418,"close":69.76,"high":70.45,"low":69.73,"open":70.22,"volume":1862200}]},{"date":"2007-10-10","estimated":0.83,"reported":0.91,"pre":[{"timestamp":1190813400,"date":"2007-09-26","index":5352,"close":60.69,"high":60.9,"low":59.5,"open":59.61,"volume":4334600},{"timestamp":1190899800,"date":"2007-09-27","index":5353,"close":61.12,"high":61.29,"low":60.7,"open":60.72,"volume":2786800},{"timestamp":1190986200,"date":"2007-09-28","index":5354,"close":61.37,"high":62.02,"low":61.21,"open":61.34,"volume":4080200},{"timestamp":1191245400,"date":"2007-10-01","index":5355,"close":61.81,"high":62.2,"low":61.22,"open":61.52,"volume":3953200},{"timestamp":1191331800,"date":"2007-10-02","index":5356,"close":61.62,"high":62,"low":61.16,"open":61.92,"volume":3905000},{"timestamp":1191418200,"date":"2007-10-03","index":5357,"close":61.92,"high":62.97,"low":61.35,"open":61.35,"volume":3019100},{"timestamp":1191504600,"date":"2007-10-04","index":5358,"close":62.09,"high":62.68,"low":61.95,"open":62.2,"volume":2375700},{"timestamp":1191591000,"date":"2007-10-05","index":5359,"close":63.27,"high":64,"low":62.53,"open":62.62,"volume":3691600},{"timestamp":1191850200,"date":"2007-10-08","index":5360,"close":63.71,"high":64.24,"low":63.38,"open":63.6,"volume":2658200},{"timestamp":1191936600,"date":"2007-10-09","index":5361,"close":63.31,"high":63.95,"low":62.69,"open":63.74,"volume":3992600},{"timestamp":1192023000,"date":"2007-10-10","index":5362,"close":69.13,"high":69.95,"low":67.22,"open":68.32,"volume":27403800}],"post":[{"timestamp":1192109400,"date":"2007-10-11","index":5363,"close":69.24,"high":70.55,"low":68.8,"open":68.93,"volume":7133500},{"timestamp":1192195800,"date":"2007-10-12","index":5364,"close":68,"high":68.49,"low":67.55,"open":68.16,"volume":6862500},{"timestamp":1192455000,"date":"2007-10-15","index":5365,"close":66.57,"high":67.9,"low":65.86,"open":67.8,"volume":5391600},{"timestamp":1192541400,"date":"2007-10-16","index":5366,"close":65.95,"high":66.52,"low":65.39,"open":66.45,"volume":4375400},{"timestamp":1192627800,"date":"2007-10-17","index":5367,"close":66.52,"high":66.95,"low":65.77,"open":66.63,"volume":4546300},{"timestamp":1192714200,"date":"2007-10-18","index":5368,"close":66.53,"high":66.94,"low":65.7,"open":66.41,"volume":2731500},{"timestamp":1192800600,"date":"2007-10-19","index":5369,"close":65.7,"high":66.88,"low":65.33,"open":66.43,"volume":5402900},{"timestamp":1193059800,"date":"2007-10-22","index":5370,"close":67.05,"high":67.5,"low":65.24,"open":65.34,"volume":4508900},{"timestamp":1193146200,"date":"2007-10-23","index":5371,"close":66.19,"high":67.25,"low":65.57,"open":67.05,"volume":3497300},{"timestamp":1193232600,"date":"2007-10-24","index":5372,"close":65.24,"high":65.93,"low":64.3,"open":65.72,"volume":4713600},{"timestamp":1193319000,"date":"2007-10-25","index":5373,"close":64.82,"high":66.47,"low":64.01,"open":65.6,"volume":6781800}]},{"date":"2007-05-31","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1179322200,"date":"2007-05-16","index":5260,"close":54.81,"high":54.82,"low":54.05,"open":54.37,"volume":3004300},{"timestamp":1179408600,"date":"2007-05-17","index":5261,"close":55.58,"high":55.86,"low":54.74,"open":54.83,"volume":3636700},{"timestamp":1179495000,"date":"2007-05-18","index":5262,"close":56.41,"high":56.41,"low":55.66,"open":55.92,"volume":3785500},{"timestamp":1179754200,"date":"2007-05-21","index":5263,"close":55.77,"high":56.49,"low":55.46,"open":56.41,"volume":3520400},{"timestamp":1179840600,"date":"2007-05-22","index":5264,"close":55.95,"high":56.1,"low":55.44,"open":55.59,"volume":6028700},{"timestamp":1179927000,"date":"2007-05-23","index":5265,"close":56.02,"high":56.86,"low":55.96,"open":56.39,"volume":4089900},{"timestamp":1180013400,"date":"2007-05-24","index":5266,"close":56.3,"high":56.82,"low":55.99,"open":56.1,"volume":4901000},{"timestamp":1180099800,"date":"2007-05-25","index":5267,"close":56.4,"high":56.7,"low":56.11,"open":56.48,"volume":3398800},{"timestamp":1180445400,"date":"2007-05-29","index":5268,"close":56.57,"high":56.98,"low":56.23,"open":56.3,"volume":3269000},{"timestamp":1180531800,"date":"2007-05-30","index":5269,"close":56.53,"high":56.58,"low":55.91,"open":56.31,"volume":3146600},{"timestamp":1180618200,"date":"2007-05-31","index":5270,"close":56.47,"high":57.45,"low":55.97,"open":56.12,"volume":7044100}],"post":[{"timestamp":1180704600,"date":"2007-06-01","index":5271,"close":56.29,"high":56.9,"low":55.49,"open":56.54,"volume":4948900},{"timestamp":1180963800,"date":"2007-06-04","index":5272,"close":56.12,"high":56.69,"low":55.91,"open":55.96,"volume":2748900},{"timestamp":1181050200,"date":"2007-06-05","index":5273,"close":55.45,"high":55.9,"low":55.15,"open":55.83,"volume":2962100},{"timestamp":1181136600,"date":"2007-06-06","index":5274,"close":55.82,"high":56.03,"low":54.85,"open":55.3,"volume":4982300},{"timestamp":1181223000,"date":"2007-06-07","index":5275,"close":55.26,"high":56.3,"low":55.26,"open":56.02,"volume":6938000},{"timestamp":1181309400,"date":"2007-06-08","index":5276,"close":56.01,"high":56.24,"low":55.15,"open":55.15,"volume":3979500},{"timestamp":1181568600,"date":"2007-06-11","index":5277,"close":55.7,"high":55.91,"low":55.32,"open":55.72,"volume":3112100},{"timestamp":1181655000,"date":"2007-06-12","index":5278,"close":55.16,"high":55.73,"low":55.11,"open":55.18,"volume":2497100},{"timestamp":1181741400,"date":"2007-06-13","index":5279,"close":55.97,"high":55.97,"low":55.11,"open":55.15,"volume":2841000},{"timestamp":1181827800,"date":"2007-06-14","index":5280,"close":55.76,"high":56.1,"low":55.6,"open":55.81,"volume":2303100},{"timestamp":1181914200,"date":"2007-06-15","index":5281,"close":56.09,"high":56.43,"low":56.02,"open":56.21,"volume":3866000}]},{"date":"2007-03-08","estimated":0.66,"reported":0.66,"pre":[{"timestamp":1172154600,"date":"2007-02-22","index":5202,"close":58.09,"high":58.33,"low":57.55,"open":58.33,"volume":2099300},{"timestamp":1172241000,"date":"2007-02-23","index":5203,"close":57.47,"high":58.19,"low":57.27,"open":58.1,"volume":3148000},{"timestamp":1172500200,"date":"2007-02-26","index":5204,"close":57.4,"high":58.07,"low":56.97,"open":57.92,"volume":2731500},{"timestamp":1172586600,"date":"2007-02-27","index":5205,"close":55.4,"high":57.12,"low":55.36,"open":56.94,"volume":4827000},{"timestamp":1172673000,"date":"2007-02-28","index":5206,"close":55.89,"high":56.25,"low":55.05,"open":55.8,"volume":5102600},{"timestamp":1172759400,"date":"2007-03-01","index":5207,"close":56,"high":56.39,"low":54.77,"open":55.1,"volume":4399200},{"timestamp":1172845800,"date":"2007-03-02","index":5208,"close":55.75,"high":56.74,"low":55.5,"open":55.5,"volume":4694300},{"timestamp":1173105000,"date":"2007-03-05","index":5209,"close":55.25,"high":56.13,"low":55.23,"open":55.28,"volume":3807700},{"timestamp":1173191400,"date":"2007-03-06","index":5210,"close":55.72,"high":56.09,"low":55.16,"open":55.71,"volume":3297300},{"timestamp":1173277800,"date":"2007-03-07","index":5211,"close":56.12,"high":56.53,"low":55.72,"open":55.99,"volume":3136200},{"timestamp":1173364200,"date":"2007-03-08","index":5212,"close":54.26,"high":56.46,"low":54.05,"open":55.48,"volume":12785200}],"post":[{"timestamp":1173450600,"date":"2007-03-09","index":5213,"close":54.34,"high":54.53,"low":53.5,"open":54.44,"volume":7836100},{"timestamp":1173706200,"date":"2007-03-12","index":5214,"close":53.65,"high":54.37,"low":53.28,"open":54.18,"volume":6271200},{"timestamp":1173792600,"date":"2007-03-13","index":5215,"close":52.96,"high":53.92,"low":52.57,"open":53.24,"volume":6579200},{"timestamp":1173879000,"date":"2007-03-14","index":5216,"close":52.53,"high":53.15,"low":51.52,"open":52.82,"volume":7118000},{"timestamp":1173965400,"date":"2007-03-15","index":5217,"close":53.19,"high":53.48,"low":52.4,"open":52.4,"volume":3777100},{"timestamp":1174051800,"date":"2007-03-16","index":5218,"close":52.98,"high":53.55,"low":52.77,"open":53.02,"volume":5569600},{"timestamp":1174311000,"date":"2007-03-19","index":5219,"close":53.24,"high":53.72,"low":52.95,"open":53.1,"volume":3162600},{"timestamp":1174397400,"date":"2007-03-20","index":5220,"close":53.18,"high":53.38,"low":52.71,"open":53.38,"volume":5226000},{"timestamp":1174483800,"date":"2007-03-21","index":5221,"close":54.34,"high":54.55,"low":53.09,"open":53.15,"volume":4189800},{"timestamp":1174570200,"date":"2007-03-22","index":5222,"close":54.24,"high":54.66,"low":53.97,"open":54.51,"volume":3585800},{"timestamp":1174656600,"date":"2007-03-23","index":5223,"close":54.56,"high":55.02,"low":54.09,"open":54.19,"volume":2715500}]},{"date":"2006-12-14","estimated":0.5,"reported":0.51,"pre":[{"timestamp":1164897000,"date":"2006-11-30","index":5147,"close":52.3,"high":52.92,"low":52.01,"open":52.8,"volume":4309500},{"timestamp":1164983400,"date":"2006-12-01","index":5148,"close":52.2,"high":52.66,"low":51.73,"open":52.28,"volume":3211200},{"timestamp":1165242600,"date":"2006-12-04","index":5149,"close":53.39,"high":53.78,"low":52.11,"open":52.11,"volume":2902400},{"timestamp":1165329000,"date":"2006-12-05","index":5150,"close":54.4,"high":54.48,"low":53.15,"open":53.68,"volume":2989000},{"timestamp":1165415400,"date":"2006-12-06","index":5151,"close":54.43,"high":54.7,"low":53.97,"open":54.5,"volume":2030100},{"timestamp":1165501800,"date":"2006-12-07","index":5152,"close":53.68,"high":54.69,"low":53.6,"open":54.43,"volume":2161400},{"timestamp":1165588200,"date":"2006-12-08","index":5153,"close":53.69,"high":54.31,"low":53.5,"open":53.74,"volume":1853000},{"timestamp":1165847400,"date":"2006-12-11","index":5154,"close":54.06,"high":54.42,"low":53.41,"open":53.75,"volume":2076600},{"timestamp":1165933800,"date":"2006-12-12","index":5155,"close":53.24,"high":54.09,"low":52.99,"open":53.71,"volume":3710100},{"timestamp":1166020200,"date":"2006-12-13","index":5156,"close":53.14,"high":53.64,"low":52.71,"open":53.62,"volume":3097400},{"timestamp":1166106600,"date":"2006-12-14","index":5157,"close":54.11,"high":55.12,"low":53.83,"open":54.55,"volume":9833100}],"post":[{"timestamp":1166193000,"date":"2006-12-15","index":5158,"close":53.73,"high":54.57,"low":53.64,"open":54.5,"volume":5623200},{"timestamp":1166452200,"date":"2006-12-18","index":5159,"close":53.81,"high":54.19,"low":53.65,"open":53.95,"volume":3932000},{"timestamp":1166538600,"date":"2006-12-19","index":5160,"close":53.28,"high":53.7,"low":52.95,"open":53.66,"volume":4069300},{"timestamp":1166625000,"date":"2006-12-20","index":5161,"close":52.93,"high":53.45,"low":52.84,"open":53.2,"volume":2327200},{"timestamp":1166711400,"date":"2006-12-21","index":5162,"close":52.33,"high":53.3,"low":52.16,"open":53.09,"volume":2168600},{"timestamp":1166797800,"date":"2006-12-22","index":5163,"close":52.2,"high":52.58,"low":51.95,"open":52.27,"volume":1749800},{"timestamp":1167143400,"date":"2006-12-26","index":5164,"close":52.69,"high":52.89,"low":52.2,"open":52.51,"volume":1794600},{"timestamp":1167229800,"date":"2006-12-27","index":5165,"close":53.4,"high":53.55,"low":52.75,"open":53,"volume":3185900},{"timestamp":1167316200,"date":"2006-12-28","index":5166,"close":53.1,"high":53.41,"low":52.98,"open":53.17,"volume":1632400},{"timestamp":1167402600,"date":"2006-12-29","index":5167,"close":52.87,"high":53.39,"low":52.66,"open":52.78,"volume":1573100},{"timestamp":1167834600,"date":"2007-01-03","index":5168,"close":52.84,"high":54.09,"low":52.43,"open":53.35,"volume":3888100}]},{"date":"2006-10-12","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1159450200,"date":"2006-09-28","index":5103,"close":50.07,"high":50.91,"low":49.57,"open":50.69,"volume":6386200},{"timestamp":1159536600,"date":"2006-09-29","index":5104,"close":49.68,"high":50.46,"low":49.6,"open":50.22,"volume":4135500},{"timestamp":1159795800,"date":"2006-10-02","index":5105,"close":48.75,"high":49.57,"low":48.5,"open":49.57,"volume":5419600},{"timestamp":1159882200,"date":"2006-10-03","index":5106,"close":49.26,"high":49.71,"low":47.89,"open":48.25,"volume":7705100},{"timestamp":1159968600,"date":"2006-10-04","index":5107,"close":50.32,"high":50.43,"low":48.51,"open":48.99,"volume":5680700},{"timestamp":1160055000,"date":"2006-10-05","index":5108,"close":50.36,"high":50.76,"low":49.02,"open":49.6,"volume":7963900},{"timestamp":1160141400,"date":"2006-10-06","index":5109,"close":49.48,"high":50.35,"low":49.22,"open":50.35,"volume":4219000},{"timestamp":1160400600,"date":"2006-10-09","index":5110,"close":49.81,"high":50.02,"low":49.15,"open":49.64,"volume":2289700},{"timestamp":1160487000,"date":"2006-10-10","index":5111,"close":49.76,"high":50.37,"low":49.5,"open":49.99,"volume":3086700},{"timestamp":1160573400,"date":"2006-10-11","index":5112,"close":50.07,"high":50.16,"low":49.29,"open":49.77,"volume":3962900},{"timestamp":1160659800,"date":"2006-10-12","index":5113,"close":53.9,"high":54.35,"low":51.39,"open":51.79,"volume":18346400}],"post":[{"timestamp":1160746200,"date":"2006-10-13","index":5114,"close":53.2,"high":53.72,"low":52.96,"open":53.6,"volume":4914800},{"timestamp":1161005400,"date":"2006-10-16","index":5115,"close":52.98,"high":53.65,"low":52.8,"open":53.01,"volume":4329600},{"timestamp":1161091800,"date":"2006-10-17","index":5116,"close":52.47,"high":53.03,"low":52.31,"open":52.54,"volume":3821600},{"timestamp":1161178200,"date":"2006-10-18","index":5117,"close":52.14,"high":53.1,"low":52,"open":52.74,"volume":4050100},{"timestamp":1161264600,"date":"2006-10-19","index":5118,"close":51.66,"high":52.4,"low":51.43,"open":52,"volume":4684400},{"timestamp":1161351000,"date":"2006-10-20","index":5119,"close":51.69,"high":51.85,"low":51.07,"open":51.84,"volume":3501900},{"timestamp":1161610200,"date":"2006-10-23","index":5120,"close":52.69,"high":52.84,"low":51.43,"open":51.43,"volume":5242200},{"timestamp":1161696600,"date":"2006-10-24","index":5121,"close":52.49,"high":52.83,"low":52.2,"open":52.62,"volume":3122300},{"timestamp":1161783000,"date":"2006-10-25","index":5122,"close":52.57,"high":53.17,"low":52.02,"open":52.52,"volume":5140600},{"timestamp":1161869400,"date":"2006-10-26","index":5123,"close":53.49,"high":53.85,"low":52.5,"open":52.75,"volume":3552800},{"timestamp":1161955800,"date":"2006-10-27","index":5124,"close":53.01,"high":53.53,"low":52.88,"open":53.52,"volume":2771600}]},{"date":"2006-05-31","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1147786200,"date":"2006-05-16","index":5009,"close":55.24,"high":55.64,"low":55.1,"open":55.4,"volume":2415700},{"timestamp":1147872600,"date":"2006-05-17","index":5010,"close":54.01,"high":55.1,"low":53.89,"open":54.8,"volume":3972800},{"timestamp":1147959000,"date":"2006-05-18","index":5011,"close":53.47,"high":54.29,"low":53.44,"open":54.29,"volume":2602300},{"timestamp":1148045400,"date":"2006-05-19","index":5012,"close":54.2,"high":54.5,"low":53.03,"open":53.52,"volume":3685800},{"timestamp":1148304600,"date":"2006-05-22","index":5013,"close":54.11,"high":54.46,"low":53.72,"open":53.84,"volume":2864000},{"timestamp":1148391000,"date":"2006-05-23","index":5014,"close":53.64,"high":54.7,"low":53.6,"open":54.02,"volume":2618300},{"timestamp":1148477400,"date":"2006-05-24","index":5015,"close":53.81,"high":54.52,"low":53.5,"open":53.59,"volume":4685300},{"timestamp":1148563800,"date":"2006-05-25","index":5016,"close":54.4,"high":54.49,"low":53.61,"open":53.85,"volume":2921900},{"timestamp":1148650200,"date":"2006-05-26","index":5017,"close":54.43,"high":54.66,"low":54.16,"open":54.53,"volume":1938900},{"timestamp":1148995800,"date":"2006-05-30","index":5018,"close":53.56,"high":54.32,"low":53.35,"open":54.27,"volume":3078300},{"timestamp":1149082200,"date":"2006-05-31","index":5019,"close":52.93,"high":53.58,"low":52.32,"open":52.99,"volume":8559600}],"post":[{"timestamp":1149168600,"date":"2006-06-01","index":5020,"close":54.23,"high":54.25,"low":52.9,"open":53.1,"volume":4182300},{"timestamp":1149255000,"date":"2006-06-02","index":5021,"close":53.45,"high":54.04,"low":52.75,"open":53.93,"volume":3163000},{"timestamp":1149514200,"date":"2006-06-05","index":5022,"close":52.57,"high":53.41,"low":52.52,"open":53.23,"volume":2577100},{"timestamp":1149600600,"date":"2006-06-06","index":5023,"close":52.51,"high":52.77,"low":52.03,"open":52.58,"volume":3283900},{"timestamp":1149687000,"date":"2006-06-07","index":5024,"close":52.29,"high":53.14,"low":52.19,"open":52.49,"volume":3302100},{"timestamp":1149773400,"date":"2006-06-08","index":5025,"close":53.45,"high":53.72,"low":52.29,"open":52.34,"volume":5211900},{"timestamp":1149859800,"date":"2006-06-09","index":5026,"close":53.04,"high":53.72,"low":53.01,"open":53.55,"volume":2746100},{"timestamp":1150119000,"date":"2006-06-12","index":5027,"close":52.31,"high":53.13,"low":52.24,"open":52.96,"volume":2639900},{"timestamp":1150205400,"date":"2006-06-13","index":5028,"close":52.63,"high":53.05,"low":52.2,"open":52.24,"volume":3712700},{"timestamp":1150291800,"date":"2006-06-14","index":5029,"close":52.98,"high":53.37,"low":52.44,"open":52.57,"volume":2897100},{"timestamp":1150378200,"date":"2006-06-15","index":5030,"close":53.87,"high":53.98,"low":52.82,"open":53,"volume":3000100}]},{"date":"2006-03-02","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1140013800,"date":"2006-02-15","index":4947,"close":51.57,"high":51.58,"low":50.84,"open":51.1,"volume":2578900},{"timestamp":1140100200,"date":"2006-02-16","index":4948,"close":51.74,"high":52.15,"low":51.4,"open":51.63,"volume":2252000},{"timestamp":1140186600,"date":"2006-02-17","index":4949,"close":50.98,"high":51.89,"low":50.86,"open":51.69,"volume":1717900},{"timestamp":1140532200,"date":"2006-02-21","index":4950,"close":50.7,"high":51.34,"low":50.5,"open":51.01,"volume":1773500},{"timestamp":1140618600,"date":"2006-02-22","index":4951,"close":51.51,"high":51.91,"low":50.83,"open":50.92,"volume":1801100},{"timestamp":1140705000,"date":"2006-02-23","index":4952,"close":51.11,"high":51.68,"low":50.97,"open":51.54,"volume":1675200},{"timestamp":1140791400,"date":"2006-02-24","index":4953,"close":50.69,"high":51.23,"low":50.4,"open":51.23,"volume":1381100},{"timestamp":1141050600,"date":"2006-02-27","index":4954,"close":51.61,"high":51.96,"low":50.51,"open":50.98,"volume":2287200},{"timestamp":1141137000,"date":"2006-02-28","index":4955,"close":51.19,"high":51.9,"low":50.91,"open":51.4,"volume":2594300},{"timestamp":1141223400,"date":"2006-03-01","index":4956,"close":52.19,"high":52.39,"low":51.29,"open":51.7,"volume":3655300},{"timestamp":1141309800,"date":"2006-03-02","index":4957,"close":52.8,"high":53.3,"low":50.78,"open":51.25,"volume":6842000}],"post":[{"timestamp":1141396200,"date":"2006-03-03","index":4958,"close":53.52,"high":54.07,"low":52.26,"open":52.26,"volume":4486200},{"timestamp":1141655400,"date":"2006-03-06","index":4959,"close":53.76,"high":53.81,"low":52.81,"open":53.23,"volume":6555200},{"timestamp":1141741800,"date":"2006-03-07","index":4960,"close":53.62,"high":53.93,"low":53.31,"open":53.44,"volume":3352300},{"timestamp":1141828200,"date":"2006-03-08","index":4961,"close":53.77,"high":53.89,"low":53.48,"open":53.6,"volume":2408200},{"timestamp":1141914600,"date":"2006-03-09","index":4962,"close":53.07,"high":53.9,"low":53,"open":53.83,"volume":2053500},{"timestamp":1142001000,"date":"2006-03-10","index":4963,"close":53.97,"high":54.01,"low":53.04,"open":53.1,"volume":2608700},{"timestamp":1142260200,"date":"2006-03-13","index":4964,"close":54.23,"high":54.4,"low":53.95,"open":54.04,"volume":2679900},{"timestamp":1142346600,"date":"2006-03-14","index":4965,"close":55.27,"high":55.31,"low":54,"open":54.03,"volume":3666900},{"timestamp":1142433000,"date":"2006-03-15","index":4966,"close":55,"high":55.35,"low":54.56,"open":55,"volume":2924400},{"timestamp":1142519400,"date":"2006-03-16","index":4967,"close":55,"high":55.19,"low":54.77,"open":55.07,"volume":2446000},{"timestamp":1142605800,"date":"2006-03-17","index":4968,"close":55.88,"high":56.08,"low":54.84,"open":54.99,"volume":4459900}]},{"date":"2005-12-08","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1132756200,"date":"2005-11-23","index":4891,"close":50.56,"high":50.77,"low":49.07,"open":49.4,"volume":2892600},{"timestamp":1132929000,"date":"2005-11-25","index":4892,"close":50.58,"high":50.95,"low":50.19,"open":50.76,"volume":1314900},{"timestamp":1133188200,"date":"2005-11-28","index":4893,"close":50.25,"high":50.72,"low":50,"open":50.49,"volume":2369000},{"timestamp":1133274600,"date":"2005-11-29","index":4894,"close":50.75,"high":51.12,"low":50.2,"open":50.44,"volume":2768500},{"timestamp":1133361000,"date":"2005-11-30","index":4895,"close":49.95,"high":51.21,"low":49.83,"open":50.61,"volume":3202200},{"timestamp":1133447400,"date":"2005-12-01","index":4896,"close":48.79,"high":49.2,"low":48.02,"open":48.6,"volume":6144100},{"timestamp":1133533800,"date":"2005-12-02","index":4897,"close":49.34,"high":49.43,"low":48.64,"open":48.81,"volume":2469400},{"timestamp":1133793000,"date":"2005-12-05","index":4898,"close":49.59,"high":49.65,"low":49.02,"open":49.24,"volume":2884300},{"timestamp":1133879400,"date":"2005-12-06","index":4899,"close":49.08,"high":49.9,"low":49,"open":49.42,"volume":3390500},{"timestamp":1133965800,"date":"2005-12-07","index":4900,"close":49.35,"high":49.54,"low":48.94,"open":49.35,"volume":2379500},{"timestamp":1134052200,"date":"2005-12-08","index":4901,"close":48.29,"high":48.82,"low":48.11,"open":48.2,"volume":4520000}],"post":[{"timestamp":1134138600,"date":"2005-12-09","index":4902,"close":48.55,"high":49.03,"low":48.24,"open":48.4,"volume":2294800},{"timestamp":1134397800,"date":"2005-12-12","index":4903,"close":48.68,"high":48.93,"low":48.5,"open":48.53,"volume":1805400},{"timestamp":1134484200,"date":"2005-12-13","index":4904,"close":48.62,"high":48.8,"low":48.18,"open":48.67,"volume":2908500},{"timestamp":1134570600,"date":"2005-12-14","index":4905,"close":49.22,"high":49.45,"low":48.52,"open":48.52,"volume":2503300},{"timestamp":1134657000,"date":"2005-12-15","index":4906,"close":49.51,"high":49.76,"low":49.01,"open":49.41,"volume":2958500},{"timestamp":1134743400,"date":"2005-12-16","index":4907,"close":48.75,"high":49.81,"low":48.65,"open":49.66,"volume":4918500},{"timestamp":1135002600,"date":"2005-12-19","index":4908,"close":48.66,"high":49.02,"low":48.45,"open":48.98,"volume":2847800},{"timestamp":1135089000,"date":"2005-12-20","index":4909,"close":49.22,"high":49.5,"low":48.4,"open":48.57,"volume":2163200},{"timestamp":1135175400,"date":"2005-12-21","index":4910,"close":49.81,"high":49.97,"low":49.16,"open":49.49,"volume":2434500},{"timestamp":1135261800,"date":"2005-12-22","index":4911,"close":49.84,"high":49.9,"low":49.42,"open":49.9,"volume":1661600},{"timestamp":1135348200,"date":"2005-12-23","index":4912,"close":49.98,"high":50.42,"low":49.88,"open":49.98,"volume":1485800}]},{"date":"2005-09-01","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1124371800,"date":"2005-08-18","index":4823,"close":43.98,"high":44.26,"low":43.22,"open":43.45,"volume":3368300},{"timestamp":1124458200,"date":"2005-08-19","index":4824,"close":44.26,"high":44.57,"low":43.89,"open":44,"volume":4126200},{"timestamp":1124717400,"date":"2005-08-22","index":4825,"close":44.23,"high":44.45,"low":43.79,"open":44.26,"volume":2720900},{"timestamp":1124803800,"date":"2005-08-23","index":4826,"close":43.65,"high":44.36,"low":43.46,"open":44.32,"volume":3324900},{"timestamp":1124890200,"date":"2005-08-24","index":4827,"close":43.33,"high":44.06,"low":43.29,"open":43.42,"volume":2710100},{"timestamp":1124976600,"date":"2005-08-25","index":4828,"close":43.41,"high":43.77,"low":43.3,"open":43.63,"volume":2485100},{"timestamp":1125063000,"date":"2005-08-26","index":4829,"close":43.12,"high":43.55,"low":43.01,"open":43.46,"volume":2091600},{"timestamp":1125322200,"date":"2005-08-29","index":4830,"close":43.41,"high":43.75,"low":42.39,"open":42.5,"volume":2316400},{"timestamp":1125408600,"date":"2005-08-30","index":4831,"close":43.04,"high":43.27,"low":42.51,"open":43.1,"volume":4815400},{"timestamp":1125495000,"date":"2005-08-31","index":4832,"close":43.4,"high":43.48,"low":42.61,"open":43.06,"volume":4429000},{"timestamp":1125581400,"date":"2005-09-01","index":4833,"close":43.18,"high":44.18,"low":42.93,"open":43.76,"volume":4825500}],"post":[{"timestamp":1125667800,"date":"2005-09-02","index":4834,"close":43.16,"high":43.5,"low":42.91,"open":43.25,"volume":1915300},{"timestamp":1126013400,"date":"2005-09-06","index":4835,"close":43.2,"high":43.54,"low":42.85,"open":43.17,"volume":3968800},{"timestamp":1126099800,"date":"2005-09-07","index":4836,"close":43.31,"high":43.5,"low":43.05,"open":43.17,"volume":2408700},{"timestamp":1126186200,"date":"2005-09-08","index":4837,"close":43.04,"high":43.28,"low":42.84,"open":43.1,"volume":1988100},{"timestamp":1126272600,"date":"2005-09-09","index":4838,"close":43.04,"high":43.35,"low":42.9,"open":43.11,"volume":1388400},{"timestamp":1126531800,"date":"2005-09-12","index":4839,"close":43.92,"high":44,"low":42.96,"open":43.09,"volume":2085600},{"timestamp":1126618200,"date":"2005-09-13","index":4840,"close":43.53,"high":44,"low":43.32,"open":43.76,"volume":2622000},{"timestamp":1126704600,"date":"2005-09-14","index":4841,"close":43.16,"high":43.92,"low":43.08,"open":43.74,"volume":2049200},{"timestamp":1126791000,"date":"2005-09-15","index":4842,"close":42.94,"high":43.47,"low":42.91,"open":43.39,"volume":2568100},{"timestamp":1126877400,"date":"2005-09-16","index":4843,"close":43.19,"high":43.28,"low":42.78,"open":42.9,"volume":4960300},{"timestamp":1127136600,"date":"2005-09-19","index":4844,"close":42.25,"high":43.25,"low":42.05,"open":42.96,"volume":2985000}]},{"date":"2005-05-26","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1115904600,"date":"2005-05-12","index":4755,"close":42.47,"high":42.85,"low":42.1,"open":42.58,"volume":4004000},{"timestamp":1115991000,"date":"2005-05-13","index":4756,"close":42.04,"high":42.81,"low":41.58,"open":42.81,"volume":2526000},{"timestamp":1116250200,"date":"2005-05-16","index":4757,"close":43.25,"high":43.25,"low":41.66,"open":42.18,"volume":3011900},{"timestamp":1116336600,"date":"2005-05-17","index":4758,"close":43.8,"high":43.88,"low":42.9,"open":43.21,"volume":3796800},{"timestamp":1116423000,"date":"2005-05-18","index":4759,"close":44.89,"high":45.08,"low":43.81,"open":43.9,"volume":3464800},{"timestamp":1116509400,"date":"2005-05-19","index":4760,"close":44.95,"high":45.35,"low":44.53,"open":45.03,"volume":2406700},{"timestamp":1116595800,"date":"2005-05-20","index":4761,"close":44.96,"high":45.33,"low":44.53,"open":45.1,"volume":1625000},{"timestamp":1116855000,"date":"2005-05-23","index":4762,"close":44.51,"high":45.09,"low":44.34,"open":45.06,"volume":3278700},{"timestamp":1116941400,"date":"2005-05-24","index":4763,"close":44.54,"high":44.78,"low":43.98,"open":44.6,"volume":3809900},{"timestamp":1117027800,"date":"2005-05-25","index":4764,"close":45.42,"high":45.52,"low":44.18,"open":44.31,"volume":3222500},{"timestamp":1117114200,"date":"2005-05-26","index":4765,"close":45.49,"high":46.36,"low":44.73,"open":46.32,"volume":9454200}],"post":[{"timestamp":1117200600,"date":"2005-05-27","index":4766,"close":45.3,"high":45.5,"low":45,"open":45.49,"volume":2199400},{"timestamp":1117546200,"date":"2005-05-31","index":4767,"close":45.38,"high":45.69,"low":45.11,"open":45.3,"volume":1960400},{"timestamp":1117632600,"date":"2005-06-01","index":4768,"close":45.56,"high":46.38,"low":45.34,"open":45.34,"volume":2936800},{"timestamp":1117719000,"date":"2005-06-02","index":4769,"close":46.62,"high":46.66,"low":45.66,"open":45.66,"volume":2822300},{"timestamp":1117805400,"date":"2005-06-03","index":4770,"close":46.12,"high":46.73,"low":45.96,"open":46.67,"volume":2225200},{"timestamp":1118064600,"date":"2005-06-06","index":4771,"close":45.78,"high":46,"low":45.17,"open":45.37,"volume":2725300},{"timestamp":1118151000,"date":"2005-06-07","index":4772,"close":45.83,"high":46.41,"low":45.49,"open":45.94,"volume":3140000},{"timestamp":1118237400,"date":"2005-06-08","index":4773,"close":45.69,"high":45.95,"low":45.42,"open":45.93,"volume":2407600},{"timestamp":1118323800,"date":"2005-06-09","index":4774,"close":45.84,"high":46.25,"low":45.25,"open":45.85,"volume":2608900},{"timestamp":1118410200,"date":"2005-06-10","index":4775,"close":45.81,"high":46.19,"low":45.55,"open":45.75,"volume":1447100},{"timestamp":1118669400,"date":"2005-06-13","index":4776,"close":45.73,"high":46.5,"low":45.56,"open":45.66,"volume":2171500}]},{"date":"2005-03-02","estimated":0.55,"reported":0.54,"pre":[{"timestamp":1108477800,"date":"2005-02-15","index":4695,"close":47,"high":47.02,"low":46.3,"open":46.74,"volume":2079100},{"timestamp":1108564200,"date":"2005-02-16","index":4696,"close":46.94,"high":47.1,"low":46.66,"open":47,"volume":1791700},{"timestamp":1108650600,"date":"2005-02-17","index":4697,"close":46.1,"high":47.08,"low":46,"open":46.8,"volume":2179600},{"timestamp":1108737000,"date":"2005-02-18","index":4698,"close":45.8,"high":46.13,"low":45.74,"open":45.99,"volume":2028100},{"timestamp":1109082600,"date":"2005-02-22","index":4699,"close":45.4,"high":46.71,"low":45.4,"open":45.52,"volume":3505200},{"timestamp":1109169000,"date":"2005-02-23","index":4700,"close":45.65,"high":46.12,"low":45.49,"open":45.75,"volume":2810400},{"timestamp":1109255400,"date":"2005-02-24","index":4701,"close":46.54,"high":46.69,"low":45.6,"open":45.66,"volume":2348800},{"timestamp":1109341800,"date":"2005-02-25","index":4702,"close":46.57,"high":46.76,"low":46.35,"open":46.42,"volume":1525800},{"timestamp":1109601000,"date":"2005-02-28","index":4703,"close":46.59,"high":47,"low":46.18,"open":46.61,"volume":2425000},{"timestamp":1109687400,"date":"2005-03-01","index":4704,"close":46.71,"high":47.27,"low":46.61,"open":46.63,"volume":2890600},{"timestamp":1109773800,"date":"2005-03-02","index":4705,"close":45.02,"high":46.07,"low":44.31,"open":45.41,"volume":12766600}],"post":[{"timestamp":1109860200,"date":"2005-03-03","index":4706,"close":44.8,"high":45.25,"low":44.73,"open":45.1,"volume":4944200},{"timestamp":1109946600,"date":"2005-03-04","index":4707,"close":44.76,"high":45.25,"low":44.5,"open":44.76,"volume":4714100},{"timestamp":1110205800,"date":"2005-03-07","index":4708,"close":44.54,"high":45.15,"low":44.37,"open":44.92,"volume":3306200},{"timestamp":1110292200,"date":"2005-03-08","index":4709,"close":46.06,"high":46.63,"low":44.5,"open":44.8,"volume":8118000},{"timestamp":1110378600,"date":"2005-03-09","index":4710,"close":45.61,"high":46.21,"low":45.33,"open":45.94,"volume":4918800},{"timestamp":1110465000,"date":"2005-03-10","index":4711,"close":44.75,"high":45.84,"low":44.59,"open":45.76,"volume":4417300},{"timestamp":1110551400,"date":"2005-03-11","index":4712,"close":44.94,"high":45.35,"low":44.68,"open":44.94,"volume":2518300},{"timestamp":1110810600,"date":"2005-03-14","index":4713,"close":45.66,"high":45.71,"low":44.84,"open":44.9,"volume":3118700},{"timestamp":1110897000,"date":"2005-03-15","index":4714,"close":45.32,"high":45.76,"low":45.04,"open":45.72,"volume":2970400},{"timestamp":1110983400,"date":"2005-03-16","index":4715,"close":44.65,"high":45.18,"low":44.48,"open":45.05,"volume":2739500},{"timestamp":1111069800,"date":"2005-03-17","index":4716,"close":44.15,"high":44.65,"low":44.06,"open":44.5,"volume":2674900}]},{"date":"2004-12-09","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1101306600,"date":"2004-11-24","index":4639,"close":49.59,"high":49.78,"low":48.88,"open":49.75,"volume":2784100},{"timestamp":1101479400,"date":"2004-11-26","index":4640,"close":49.64,"high":49.81,"low":49.03,"open":49.26,"volume":656200},{"timestamp":1101738600,"date":"2004-11-29","index":4641,"close":49.43,"high":49.67,"low":49.15,"open":49.34,"volume":2245000},{"timestamp":1101825000,"date":"2004-11-30","index":4642,"close":48.6,"high":49.36,"low":48.45,"open":49.28,"volume":3890500},{"timestamp":1101911400,"date":"2004-12-01","index":4643,"close":49.63,"high":49.69,"low":48.78,"open":48.87,"volume":4555000},{"timestamp":1101997800,"date":"2004-12-02","index":4644,"close":49.19,"high":49.82,"low":48.41,"open":48.8,"volume":3862400},{"timestamp":1102084200,"date":"2004-12-03","index":4645,"close":47.92,"high":49.25,"low":47.91,"open":48.7,"volume":4044400},{"timestamp":1102343400,"date":"2004-12-06","index":4646,"close":48.28,"high":48.6,"low":47.48,"open":47.99,"volume":3825100},{"timestamp":1102429800,"date":"2004-12-07","index":4647,"close":48.06,"high":48.75,"low":47.82,"open":48.21,"volume":3963300},{"timestamp":1102516200,"date":"2004-12-08","index":4648,"close":48.9,"high":48.92,"low":48.02,"open":48.06,"volume":3798700},{"timestamp":1102602600,"date":"2004-12-09","index":4649,"close":48.1,"high":48.6,"low":47.05,"open":47.25,"volume":8193100}],"post":[{"timestamp":1102689000,"date":"2004-12-10","index":4650,"close":47.52,"high":48,"low":47.18,"open":47.7,"volume":4315000},{"timestamp":1102948200,"date":"2004-12-13","index":4651,"close":47.08,"high":47.86,"low":46.8,"open":47.53,"volume":3845000},{"timestamp":1103034600,"date":"2004-12-14","index":4652,"close":47.93,"high":47.98,"low":47,"open":47,"volume":3321900},{"timestamp":1103121000,"date":"2004-12-15","index":4653,"close":48.36,"high":48.5,"low":47.76,"open":47.81,"volume":3004500},{"timestamp":1103207400,"date":"2004-12-16","index":4654,"close":47.95,"high":48.46,"low":47.7,"open":48.4,"volume":2857200},{"timestamp":1103293800,"date":"2004-12-17","index":4655,"close":47.79,"high":48.23,"low":47.57,"open":47.84,"volume":3617600},{"timestamp":1103553000,"date":"2004-12-20","index":4656,"close":47.75,"high":48.2,"low":47.45,"open":47.7,"volume":2235300},{"timestamp":1103639400,"date":"2004-12-21","index":4657,"close":47.97,"high":48,"low":47.43,"open":47.71,"volume":2692100},{"timestamp":1103725800,"date":"2004-12-22","index":4658,"close":47.81,"high":48.3,"low":47.51,"open":47.58,"volume":2159300},{"timestamp":1103812200,"date":"2004-12-23","index":4659,"close":47.5,"high":48.09,"low":47.5,"open":47.68,"volume":1428500},{"timestamp":1104157800,"date":"2004-12-27","index":4660,"close":47.46,"high":48.05,"low":47.35,"open":47.78,"volume":1838900}]},{"date":"2004-10-07","estimated":0.58,"reported":0.62,"pre":[{"timestamp":1095946200,"date":"2004-09-23","index":4595,"close":40.75,"high":41.37,"low":40.75,"open":40.83,"volume":1662400},{"timestamp":1096032600,"date":"2004-09-24","index":4596,"close":41.35,"high":41.68,"low":40.58,"open":40.7,"volume":2089100},{"timestamp":1096291800,"date":"2004-09-27","index":4597,"close":41.2,"high":41.66,"low":41.11,"open":41.17,"volume":2007200},{"timestamp":1096378200,"date":"2004-09-28","index":4598,"close":41.3,"high":41.55,"low":41.14,"open":41.47,"volume":2025200},{"timestamp":1096464600,"date":"2004-09-29","index":4599,"close":41.79,"high":41.81,"low":41.15,"open":41.16,"volume":2094800},{"timestamp":1096551000,"date":"2004-09-30","index":4600,"close":41.51,"high":41.89,"low":41.29,"open":41.69,"volume":3190800},{"timestamp":1096637400,"date":"2004-10-01","index":4601,"close":42.29,"high":42.67,"low":41.48,"open":41.74,"volume":3828700},{"timestamp":1096896600,"date":"2004-10-04","index":4602,"close":43.3,"high":43.82,"low":42.3,"open":42.3,"volume":4541100},{"timestamp":1096983000,"date":"2004-10-05","index":4603,"close":43.06,"high":43.66,"low":42.91,"open":43.17,"volume":2934300},{"timestamp":1097069400,"date":"2004-10-06","index":4604,"close":42.93,"high":43.15,"low":42.24,"open":42.95,"volume":3920500},{"timestamp":1097155800,"date":"2004-10-07","index":4605,"close":44.65,"high":44.91,"low":44,"open":44.2,"volume":9228600}],"post":[{"timestamp":1097242200,"date":"2004-10-08","index":4606,"close":44.69,"high":45.44,"low":44.01,"open":44.01,"volume":6412600},{"timestamp":1097501400,"date":"2004-10-11","index":4607,"close":44.9,"high":45,"low":44.14,"open":44.5,"volume":3136100},{"timestamp":1097587800,"date":"2004-10-12","index":4608,"close":45.33,"high":45.42,"low":44.39,"open":44.64,"volume":4537800},{"timestamp":1097674200,"date":"2004-10-13","index":4609,"close":45.42,"high":45.78,"low":44.95,"open":45.06,"volume":3715300},{"timestamp":1097760600,"date":"2004-10-14","index":4610,"close":45.41,"high":45.99,"low":45.1,"open":45.4,"volume":4550200},{"timestamp":1097847000,"date":"2004-10-15","index":4611,"close":45.6,"high":45.98,"low":45.16,"open":45.48,"volume":3748100},{"timestamp":1098106200,"date":"2004-10-18","index":4612,"close":46.13,"high":46.13,"low":45.24,"open":45.6,"volume":3340100},{"timestamp":1098192600,"date":"2004-10-19","index":4613,"close":46.21,"high":46.45,"low":45.82,"open":45.86,"volume":4710100},{"timestamp":1098279000,"date":"2004-10-20","index":4614,"close":46.46,"high":46.5,"low":45.71,"open":45.88,"volume":3270100},{"timestamp":1098365400,"date":"2004-10-21","index":4615,"close":46.52,"high":46.57,"low":45.86,"open":46.33,"volume":5510600},{"timestamp":1098451800,"date":"2004-10-22","index":4616,"close":45.73,"high":46.75,"low":45.7,"open":46.61,"volume":3731900}]},{"date":"2004-06-17","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1086183000,"date":"2004-06-02","index":4517,"close":38.78,"high":38.99,"low":38.16,"open":38.4,"volume":3463100},{"timestamp":1086269400,"date":"2004-06-03","index":4518,"close":39.25,"high":39.86,"low":38.8,"open":39.25,"volume":5426500},{"timestamp":1086355800,"date":"2004-06-04","index":4519,"close":39.05,"high":39.84,"low":38.46,"open":39.51,"volume":3710300},{"timestamp":1086615000,"date":"2004-06-07","index":4520,"close":39.34,"high":39.5,"low":38.29,"open":38.65,"volume":3849900},{"timestamp":1086701400,"date":"2004-06-08","index":4521,"close":40.05,"high":40.13,"low":39.17,"open":39.31,"volume":5493300},{"timestamp":1086787800,"date":"2004-06-09","index":4522,"close":40.68,"high":40.83,"low":39.66,"open":39.74,"volume":6895100},{"timestamp":1086874200,"date":"2004-06-10","index":4523,"close":41.62,"high":41.77,"low":40.84,"open":41.2,"volume":6661500},{"timestamp":1087219800,"date":"2004-06-14","index":4524,"close":40.96,"high":41.37,"low":40.44,"open":41.13,"volume":3219800},{"timestamp":1087306200,"date":"2004-06-15","index":4525,"close":41.47,"high":41.8,"low":41.05,"open":41.25,"volume":2777400},{"timestamp":1087392600,"date":"2004-06-16","index":4526,"close":41.56,"high":41.67,"low":41.33,"open":41.41,"volume":2339700},{"timestamp":1087479000,"date":"2004-06-17","index":4527,"close":41.6,"high":41.67,"low":41.01,"open":41.51,"volume":2389100}],"post":[{"timestamp":1087565400,"date":"2004-06-18","index":4528,"close":42.02,"high":42.19,"low":41.39,"open":41.65,"volume":3153300},{"timestamp":1087824600,"date":"2004-06-21","index":4529,"close":41.82,"high":42.1,"low":41.67,"open":42.02,"volume":2467200},{"timestamp":1087911000,"date":"2004-06-22","index":4530,"close":42.14,"high":42.3,"low":41.41,"open":41.78,"volume":4223400},{"timestamp":1087997400,"date":"2004-06-23","index":4531,"close":42.89,"high":43,"low":41.88,"open":41.9,"volume":3783200},{"timestamp":1088083800,"date":"2004-06-24","index":4532,"close":42.51,"high":42.98,"low":42.31,"open":42.72,"volume":3250500},{"timestamp":1088170200,"date":"2004-06-25","index":4533,"close":41.82,"high":42.6,"low":40.58,"open":42.48,"volume":3711300},{"timestamp":1088429400,"date":"2004-06-28","index":4534,"close":41.93,"high":42.45,"low":41.62,"open":41.8,"volume":3151000},{"timestamp":1088515800,"date":"2004-06-29","index":4535,"close":41,"high":41.88,"low":40.66,"open":41.72,"volume":5007800},{"timestamp":1088602200,"date":"2004-06-30","index":4536,"close":41.18,"high":41.6,"low":40.55,"open":41.02,"volume":4421800},{"timestamp":1088688600,"date":"2004-07-01","index":4537,"close":40.87,"high":41.4,"low":40.71,"open":41.3,"volume":4025800},{"timestamp":1088775000,"date":"2004-07-02","index":4538,"close":40.68,"high":41.2,"low":40.36,"open":40.86,"volume":3170200}]},{"date":"2004-03-03","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1077114600,"date":"2004-02-18","index":4444,"close":37.83,"high":38,"low":37.52,"open":37.68,"volume":1844400},{"timestamp":1077201000,"date":"2004-02-19","index":4445,"close":37.48,"high":38.26,"low":37.47,"open":38,"volume":2431400},{"timestamp":1077287400,"date":"2004-02-20","index":4446,"close":38.18,"high":38.5,"low":37.51,"open":37.8,"volume":2712200},{"timestamp":1077546600,"date":"2004-02-23","index":4447,"close":38.15,"high":38.66,"low":37.83,"open":38,"volume":2849200},{"timestamp":1077633000,"date":"2004-02-24","index":4448,"close":38.45,"high":38.79,"low":37.97,"open":37.98,"volume":3059300},{"timestamp":1077719400,"date":"2004-02-25","index":4449,"close":38.69,"high":38.93,"low":38.11,"open":38.29,"volume":2755000},{"timestamp":1077805800,"date":"2004-02-26","index":4450,"close":38.6,"high":39,"low":38.36,"open":38.66,"volume":3116500},{"timestamp":1077892200,"date":"2004-02-27","index":4451,"close":38.86,"high":39.13,"low":38.1,"open":38.26,"volume":6118700},{"timestamp":1078151400,"date":"2004-03-01","index":4452,"close":39.94,"high":40,"low":38.95,"open":39.18,"volume":4552100},{"timestamp":1078237800,"date":"2004-03-02","index":4453,"close":39.71,"high":40.42,"low":39.06,"open":40.25,"volume":4672800},{"timestamp":1078324200,"date":"2004-03-03","index":4454,"close":38.31,"high":39.25,"low":37.8,"open":38.72,"volume":10196700}],"post":[{"timestamp":1078410600,"date":"2004-03-04","index":4455,"close":38.64,"high":38.89,"low":37.81,"open":37.97,"volume":5321400},{"timestamp":1078497000,"date":"2004-03-05","index":4456,"close":38.15,"high":38.37,"low":37.79,"open":37.95,"volume":4390700},{"timestamp":1078756200,"date":"2004-03-08","index":4457,"close":37.79,"high":38.26,"low":37.71,"open":38.1,"volume":3024700},{"timestamp":1078842600,"date":"2004-03-09","index":4458,"close":37.56,"high":37.85,"low":37.25,"open":37.84,"volume":3775800},{"timestamp":1078929000,"date":"2004-03-10","index":4459,"close":37.47,"high":38.19,"low":37.37,"open":37.48,"volume":3617200},{"timestamp":1079015400,"date":"2004-03-11","index":4460,"close":37.63,"high":38.33,"low":37.25,"open":37.35,"volume":3962500},{"timestamp":1079101800,"date":"2004-03-12","index":4461,"close":38.3,"high":38.35,"low":37.5,"open":37.68,"volume":2374500},{"timestamp":1079361000,"date":"2004-03-15","index":4462,"close":37.42,"high":38.16,"low":37.3,"open":38.13,"volume":3107400},{"timestamp":1079447400,"date":"2004-03-16","index":4463,"close":37.04,"high":37.8,"low":36.76,"open":37.77,"volume":3853200},{"timestamp":1079533800,"date":"2004-03-17","index":4464,"close":37.31,"high":37.5,"low":36.94,"open":37.38,"volume":2834300},{"timestamp":1079620200,"date":"2004-03-18","index":4465,"close":37.38,"high":37.55,"low":37.05,"open":37.27,"volume":3905400}]},{"date":"2003-12-09","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1069684200,"date":"2003-11-24","index":4387,"close":35.15,"high":35.26,"low":34.27,"open":34.48,"volume":4087200},{"timestamp":1069770600,"date":"2003-11-25","index":4388,"close":35.4,"high":35.75,"low":34.89,"open":35.1,"volume":3093000},{"timestamp":1069857000,"date":"2003-11-26","index":4389,"close":35.41,"high":35.7,"low":35.02,"open":35.49,"volume":3756400},{"timestamp":1070029800,"date":"2003-11-28","index":4390,"close":35.82,"high":35.95,"low":35.11,"open":35.23,"volume":1360300},{"timestamp":1070289000,"date":"2003-12-01","index":4391,"close":36.6,"high":36.62,"low":35.77,"open":35.95,"volume":4448300},{"timestamp":1070375400,"date":"2003-12-02","index":4392,"close":36.03,"high":36.64,"low":35.97,"open":36.63,"volume":2879600},{"timestamp":1070461800,"date":"2003-12-03","index":4393,"close":35.8,"high":36.5,"low":35.44,"open":36.29,"volume":5547300},{"timestamp":1070548200,"date":"2003-12-04","index":4394,"close":36.17,"high":36.38,"low":35.51,"open":36.19,"volume":7526200},{"timestamp":1070634600,"date":"2003-12-05","index":4395,"close":35.82,"high":36.27,"low":35.53,"open":35.8,"volume":4462400},{"timestamp":1070893800,"date":"2003-12-08","index":4396,"close":36.14,"high":36.2,"low":35.5,"open":35.77,"volume":4630300},{"timestamp":1070980200,"date":"2003-12-09","index":4397,"close":36,"high":36.75,"low":35.13,"open":36.05,"volume":12135600}],"post":[{"timestamp":1071066600,"date":"2003-12-10","index":4398,"close":36.1,"high":36.55,"low":35.6,"open":36.48,"volume":4964400},{"timestamp":1071153000,"date":"2003-12-11","index":4399,"close":36.14,"high":36.49,"low":36.03,"open":36.04,"volume":4025500},{"timestamp":1071239400,"date":"2003-12-12","index":4400,"close":35.91,"high":36.41,"low":35.3,"open":36.41,"volume":4546200},{"timestamp":1071498600,"date":"2003-12-15","index":4401,"close":35.43,"high":36.48,"low":35.35,"open":36.2,"volume":4835900},{"timestamp":1071585000,"date":"2003-12-16","index":4402,"close":35.87,"high":35.95,"low":35.2,"open":35.76,"volume":3534900},{"timestamp":1071671400,"date":"2003-12-17","index":4403,"close":35.99,"high":36.14,"low":35.69,"open":35.95,"volume":4576200},{"timestamp":1071757800,"date":"2003-12-18","index":4404,"close":36.52,"high":36.55,"low":36,"open":36.05,"volume":3338700},{"timestamp":1071844200,"date":"2003-12-19","index":4405,"close":36.59,"high":36.85,"low":36.3,"open":36.75,"volume":3740900},{"timestamp":1072103400,"date":"2003-12-22","index":4406,"close":35.84,"high":36.67,"low":35.79,"open":36.65,"volume":4313500},{"timestamp":1072189800,"date":"2003-12-23","index":4407,"close":36.25,"high":36.35,"low":35.75,"open":35.97,"volume":2452300},{"timestamp":1072276200,"date":"2003-12-24","index":4408,"close":36.06,"high":36.23,"low":35.89,"open":36.09,"volume":843700}]},{"date":"2003-10-08","estimated":0.47,"reported":0.51,"pre":[{"timestamp":1064410200,"date":"2003-09-24","index":4344,"close":32,"high":32.81,"low":31.82,"open":32.75,"volume":5012200},{"timestamp":1064496600,"date":"2003-09-25","index":4345,"close":31.8,"high":32.35,"low":31.71,"open":31.99,"volume":3565900},{"timestamp":1064583000,"date":"2003-09-26","index":4346,"close":31.2,"high":31.65,"low":31.13,"open":31.56,"volume":4279100},{"timestamp":1064842200,"date":"2003-09-29","index":4347,"close":31.36,"high":31.81,"low":30.96,"open":31.15,"volume":5000700},{"timestamp":1064928600,"date":"2003-09-30","index":4348,"close":31.15,"high":31.39,"low":30.77,"open":31.2,"volume":3836800},{"timestamp":1065015000,"date":"2003-10-01","index":4349,"close":32.3,"high":32.35,"low":31.1,"open":31.15,"volume":4631800},{"timestamp":1065101400,"date":"2003-10-02","index":4350,"close":31.94,"high":32.37,"low":31.56,"open":32.25,"volume":4434100},{"timestamp":1065187800,"date":"2003-10-03","index":4351,"close":32.26,"high":32.78,"low":32.18,"open":32.5,"volume":4766800},{"timestamp":1065447000,"date":"2003-10-06","index":4352,"close":33.04,"high":33.05,"low":32.2,"open":32.4,"volume":3781800},{"timestamp":1065533400,"date":"2003-10-07","index":4353,"close":33.34,"high":33.53,"low":32.45,"open":32.73,"volume":5210000},{"timestamp":1065619800,"date":"2003-10-08","index":4354,"close":32.93,"high":34.3,"low":32.41,"open":34.15,"volume":13904900}],"post":[{"timestamp":1065706200,"date":"2003-10-09","index":4355,"close":32.99,"high":33.59,"low":32.82,"open":33.4,"volume":5425100},{"timestamp":1065792600,"date":"2003-10-10","index":4356,"close":32.87,"high":33.32,"low":32.86,"open":33.05,"volume":3702200},{"timestamp":1066051800,"date":"2003-10-13","index":4357,"close":33.35,"high":33.44,"low":32.96,"open":33,"volume":2999900},{"timestamp":1066138200,"date":"2003-10-14","index":4358,"close":33.47,"high":33.59,"low":32.86,"open":32.89,"volume":3078500},{"timestamp":1066224600,"date":"2003-10-15","index":4359,"close":33.64,"high":33.91,"low":33.17,"open":33.61,"volume":3568600},{"timestamp":1066311000,"date":"2003-10-16","index":4360,"close":33.78,"high":34.37,"low":33.76,"open":33.84,"volume":3261200},{"timestamp":1066397400,"date":"2003-10-17","index":4361,"close":33.31,"high":34.29,"low":33.3,"open":33.77,"volume":2629900},{"timestamp":1066656600,"date":"2003-10-20","index":4362,"close":33.45,"high":33.5,"low":32.91,"open":33.34,"volume":2634000},{"timestamp":1066743000,"date":"2003-10-21","index":4363,"close":33.91,"high":34.1,"low":33.33,"open":33.48,"volume":3726600},{"timestamp":1066829400,"date":"2003-10-22","index":4364,"close":33.88,"high":34.15,"low":33.5,"open":33.85,"volume":3369400},{"timestamp":1066915800,"date":"2003-10-23","index":4365,"close":34.06,"high":34.25,"low":33.66,"open":33.8,"volume":2863300}]},{"date":"2003-05-28","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1052832600,"date":"2003-05-13","index":4251,"close":36.2,"high":36.59,"low":35.91,"open":36.2,"volume":4133500},{"timestamp":1052919000,"date":"2003-05-14","index":4252,"close":35.91,"high":36.46,"low":35.7,"open":36,"volume":3179300},{"timestamp":1053005400,"date":"2003-05-15","index":4253,"close":35.39,"high":36.02,"low":34.84,"open":35.82,"volume":4917700},{"timestamp":1053091800,"date":"2003-05-16","index":4254,"close":35.52,"high":35.62,"low":35.1,"open":35.3,"volume":3642900},{"timestamp":1053351000,"date":"2003-05-19","index":4255,"close":34.2,"high":35.27,"low":34.09,"open":35.27,"volume":3977200},{"timestamp":1053437400,"date":"2003-05-20","index":4256,"close":34.14,"high":34.43,"low":33.82,"open":34.11,"volume":4135200},{"timestamp":1053523800,"date":"2003-05-21","index":4257,"close":34.62,"high":34.63,"low":33.97,"open":34.19,"volume":4222500},{"timestamp":1053610200,"date":"2003-05-22","index":4258,"close":35.15,"high":35.26,"low":34.24,"open":34.43,"volume":3152200},{"timestamp":1053696600,"date":"2003-05-23","index":4259,"close":34.77,"high":35.14,"low":34.64,"open":35.11,"volume":3130100},{"timestamp":1054042200,"date":"2003-05-27","index":4260,"close":35.92,"high":35.99,"low":34.35,"open":34.71,"volume":5276800},{"timestamp":1054128600,"date":"2003-05-28","index":4261,"close":37.35,"high":39.02,"low":36.41,"open":37.25,"volume":16660700}],"post":[{"timestamp":1054215000,"date":"2003-05-29","index":4262,"close":36.63,"high":37.59,"low":36.23,"open":36.93,"volume":9019600},{"timestamp":1054301400,"date":"2003-05-30","index":4263,"close":37.25,"high":37.26,"low":36.34,"open":36.34,"volume":4893300},{"timestamp":1054560600,"date":"2003-06-02","index":4264,"close":37.33,"high":37.98,"low":36.86,"open":37.27,"volume":3749600},{"timestamp":1054647000,"date":"2003-06-03","index":4265,"close":37.36,"high":37.62,"low":36.85,"open":37.1,"volume":3039900},{"timestamp":1054733400,"date":"2003-06-04","index":4266,"close":37.43,"high":37.79,"low":37.08,"open":37.3,"volume":5826800},{"timestamp":1054819800,"date":"2003-06-05","index":4267,"close":36.93,"high":37.79,"low":36.32,"open":36.8,"volume":6604300},{"timestamp":1054906200,"date":"2003-06-06","index":4268,"close":35.3,"high":37,"low":35.11,"open":36.97,"volume":9230900},{"timestamp":1055165400,"date":"2003-06-09","index":4269,"close":34.99,"high":35.19,"low":34.74,"open":35.16,"volume":4465200},{"timestamp":1055251800,"date":"2003-06-10","index":4270,"close":35,"high":35.39,"low":34.8,"open":34.88,"volume":3769000},{"timestamp":1055338200,"date":"2003-06-11","index":4271,"close":35.28,"high":35.41,"low":34.75,"open":35.2,"volume":3886400},{"timestamp":1055424600,"date":"2003-06-12","index":4272,"close":35.55,"high":35.69,"low":34.96,"open":35.34,"volume":4502700}]},{"date":"2003-03-05","estimated":0.43,"reported":0.39,"pre":[{"timestamp":1045665000,"date":"2003-02-19","index":4193,"close":29.37,"high":30,"low":28.94,"open":29.63,"volume":2315400},{"timestamp":1045751400,"date":"2003-02-20","index":4194,"close":29.17,"high":29.56,"low":28.91,"open":29.53,"volume":2570900},{"timestamp":1045837800,"date":"2003-02-21","index":4195,"close":30,"high":30.01,"low":29.29,"open":29.56,"volume":3349200},{"timestamp":1046097000,"date":"2003-02-24","index":4196,"close":29.5,"high":30.06,"low":29.41,"open":29.99,"volume":3552900},{"timestamp":1046183400,"date":"2003-02-25","index":4197,"close":30.04,"high":30.05,"low":29.01,"open":29.3,"volume":3629100},{"timestamp":1046269800,"date":"2003-02-26","index":4198,"close":30,"high":30.2,"low":29.65,"open":29.84,"volume":4298300},{"timestamp":1046356200,"date":"2003-02-27","index":4199,"close":30.4,"high":30.57,"low":29.95,"open":30.15,"volume":2730300},{"timestamp":1046442600,"date":"2003-02-28","index":4200,"close":30.52,"high":30.77,"low":30.25,"open":30.5,"volume":3161200},{"timestamp":1046701800,"date":"2003-03-03","index":4201,"close":30.53,"high":30.88,"low":30.31,"open":30.68,"volume":3162700},{"timestamp":1046788200,"date":"2003-03-04","index":4202,"close":29.3,"high":30.25,"low":29.15,"open":29.81,"volume":6144900},{"timestamp":1046874600,"date":"2003-03-05","index":4203,"close":28.75,"high":28.85,"low":27,"open":27.8,"volume":21138800}],"post":[{"timestamp":1046961000,"date":"2003-03-06","index":4204,"close":28.75,"high":28.94,"low":27.71,"open":28.11,"volume":9385100},{"timestamp":1047047400,"date":"2003-03-07","index":4205,"close":29.15,"high":29.25,"low":28.27,"open":28.36,"volume":4909400},{"timestamp":1047306600,"date":"2003-03-10","index":4206,"close":28.36,"high":28.96,"low":28.17,"open":28.73,"volume":3475200},{"timestamp":1047393000,"date":"2003-03-11","index":4207,"close":28.08,"high":28.78,"low":28.01,"open":28.54,"volume":3623700},{"timestamp":1047479400,"date":"2003-03-12","index":4208,"close":28.57,"high":28.64,"low":27.92,"open":27.96,"volume":3845100},{"timestamp":1047565800,"date":"2003-03-13","index":4209,"close":29.99,"high":30,"low":29,"open":29.43,"volume":5622400},{"timestamp":1047652200,"date":"2003-03-14","index":4210,"close":29.59,"high":30,"low":29.36,"open":29.94,"volume":4234700},{"timestamp":1047911400,"date":"2003-03-17","index":4211,"close":30.9,"high":30.92,"low":29.35,"open":29.4,"volume":5578400},{"timestamp":1047997800,"date":"2003-03-18","index":4212,"close":30.99,"high":31.07,"low":30.49,"open":30.64,"volume":4342900},{"timestamp":1048084200,"date":"2003-03-19","index":4213,"close":31.08,"high":31.23,"low":30.31,"open":31.11,"volume":4292700},{"timestamp":1048170600,"date":"2003-03-20","index":4214,"close":30.77,"high":31.09,"low":30.09,"open":30.85,"volume":4544100}]},{"date":"2002-12-12","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1038407400,"date":"2002-11-27","index":4138,"close":32.02,"high":32.16,"low":31.37,"open":31.42,"volume":5539600},{"timestamp":1038580200,"date":"2002-11-29","index":4139,"close":32.3,"high":32.59,"low":32,"open":32.2,"volume":2249000},{"timestamp":1038839400,"date":"2002-12-02","index":4140,"close":32.6,"high":34.43,"low":32.3,"open":33.03,"volume":6114900},{"timestamp":1038925800,"date":"2002-12-03","index":4141,"close":32.9,"high":33.03,"low":32.25,"open":32.65,"volume":5538100},{"timestamp":1039012200,"date":"2002-12-04","index":4142,"close":32.25,"high":32.95,"low":32.15,"open":32.74,"volume":5315700},{"timestamp":1039098600,"date":"2002-12-05","index":4143,"close":31.1,"high":31.9,"low":30.65,"open":31.85,"volume":8151800},{"timestamp":1039185000,"date":"2002-12-06","index":4144,"close":30.44,"high":31,"low":30.22,"open":30.56,"volume":6247400},{"timestamp":1039444200,"date":"2002-12-09","index":4145,"close":29.49,"high":30.43,"low":29.35,"open":30.37,"volume":7366900},{"timestamp":1039530600,"date":"2002-12-10","index":4146,"close":29.32,"high":29.94,"low":29.08,"open":29.62,"volume":7031900},{"timestamp":1039617000,"date":"2002-12-11","index":4147,"close":28.48,"high":29.25,"low":28.35,"open":29.2,"volume":11694400},{"timestamp":1039703400,"date":"2002-12-12","index":4148,"close":29.56,"high":29.7,"low":28.21,"open":29.31,"volume":18744800}],"post":[{"timestamp":1039789800,"date":"2002-12-13","index":4149,"close":28.52,"high":29.44,"low":28.22,"open":29.3,"volume":7609900},{"timestamp":1040049000,"date":"2002-12-16","index":4150,"close":28.68,"high":28.99,"low":28.29,"open":28.55,"volume":8149700},{"timestamp":1040135400,"date":"2002-12-17","index":4151,"close":27.71,"high":28.61,"low":27.57,"open":28.6,"volume":9248800},{"timestamp":1040221800,"date":"2002-12-18","index":4152,"close":27.52,"high":27.96,"low":27.26,"open":27.69,"volume":13631300},{"timestamp":1040308200,"date":"2002-12-19","index":4153,"close":27.58,"high":28.2,"low":27.2,"open":27.25,"volume":6990900},{"timestamp":1040394600,"date":"2002-12-20","index":4154,"close":27.88,"high":28.23,"low":27.22,"open":27.7,"volume":6706900},{"timestamp":1040653800,"date":"2002-12-23","index":4155,"close":27.39,"high":28,"low":27.09,"open":27.95,"volume":5193200},{"timestamp":1040740200,"date":"2002-12-24","index":4156,"close":27.24,"high":27.53,"low":27.13,"open":27.34,"volume":3230200},{"timestamp":1040913000,"date":"2002-12-26","index":4157,"close":27.65,"high":28.08,"low":27.17,"open":27.22,"volume":4150300},{"timestamp":1040999400,"date":"2002-12-27","index":4158,"close":27.39,"high":27.79,"low":27.35,"open":27.59,"volume":2777600},{"timestamp":1041258600,"date":"2002-12-30","index":4159,"close":28.02,"high":28.3,"low":27.27,"open":27.3,"volume":4456400}]},{"date":"2002-10-10","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1033047000,"date":"2002-09-26","index":4094,"close":35.13,"high":35.2,"low":34,"open":34.25,"volume":5703600},{"timestamp":1033133400,"date":"2002-09-27","index":4095,"close":33.92,"high":35.43,"low":33.81,"open":34.89,"volume":4503900},{"timestamp":1033392600,"date":"2002-09-30","index":4096,"close":32.37,"high":33.2,"low":31.99,"open":33.06,"volume":6219100},{"timestamp":1033479000,"date":"2002-10-01","index":4097,"close":33.2,"high":33.2,"low":31.1,"open":32.45,"volume":7287300},{"timestamp":1033565400,"date":"2002-10-02","index":4098,"close":31.62,"high":33.09,"low":31.22,"open":33,"volume":5824200},{"timestamp":1033651800,"date":"2002-10-03","index":4099,"close":30.89,"high":32.16,"low":30.82,"open":31.45,"volume":6168300},{"timestamp":1033738200,"date":"2002-10-04","index":4100,"close":31.27,"high":31.89,"low":30.18,"open":31.5,"volume":6763700},{"timestamp":1033997400,"date":"2002-10-07","index":4101,"close":29.18,"high":31.48,"low":28.81,"open":31,"volume":9250800},{"timestamp":1034083800,"date":"2002-10-08","index":4102,"close":31.58,"high":32.24,"low":29.89,"open":29.9,"volume":7595000},{"timestamp":1034170200,"date":"2002-10-09","index":4103,"close":30.45,"high":31.44,"low":30.05,"open":31.2,"volume":5744100},{"timestamp":1034256600,"date":"2002-10-10","index":4104,"close":32.2,"high":32.65,"low":28.75,"open":29.73,"volume":16465100}],"post":[{"timestamp":1034343000,"date":"2002-10-11","index":4105,"close":33.81,"high":33.9,"low":31.98,"open":32.61,"volume":7907100},{"timestamp":1034602200,"date":"2002-10-14","index":4106,"close":33.57,"high":33.97,"low":33.33,"open":33.5,"volume":4145400},{"timestamp":1034688600,"date":"2002-10-15","index":4107,"close":35.49,"high":35.65,"low":34.25,"open":34.62,"volume":5645900},{"timestamp":1034775000,"date":"2002-10-16","index":4108,"close":34.55,"high":35.35,"low":34.05,"open":35.15,"volume":5204600},{"timestamp":1034861400,"date":"2002-10-17","index":4109,"close":34.13,"high":35.74,"low":34.01,"open":35.41,"volume":5091300},{"timestamp":1034947800,"date":"2002-10-18","index":4110,"close":35.24,"high":35.25,"low":33.56,"open":33.74,"volume":3484500},{"timestamp":1035207000,"date":"2002-10-21","index":4111,"close":35.12,"high":35.17,"low":33.39,"open":34.6,"volume":4763600},{"timestamp":1035293400,"date":"2002-10-22","index":4112,"close":34.82,"high":35.22,"low":34.09,"open":34.36,"volume":4653200},{"timestamp":1035379800,"date":"2002-10-23","index":4113,"close":36.21,"high":36.4,"low":34.74,"open":34.74,"volume":5348600},{"timestamp":1035466200,"date":"2002-10-24","index":4114,"close":36,"high":37,"low":35.75,"open":36.39,"volume":3736300},{"timestamp":1035552600,"date":"2002-10-25","index":4115,"close":35.99,"high":36.26,"low":34.93,"open":36.16,"volume":3868700}]},{"date":"2002-05-30","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1021469400,"date":"2002-05-15","index":4001,"close":41.13,"high":41.48,"low":40.28,"open":40.6,"volume":4886000},{"timestamp":1021555800,"date":"2002-05-16","index":4002,"close":41.53,"high":41.85,"low":40.86,"open":41.07,"volume":3494800},{"timestamp":1021642200,"date":"2002-05-17","index":4003,"close":41.35,"high":41.69,"low":40.56,"open":41.14,"volume":3022100},{"timestamp":1021901400,"date":"2002-05-20","index":4004,"close":40.94,"high":41.86,"low":40.72,"open":41.32,"volume":1794100},{"timestamp":1021987800,"date":"2002-05-21","index":4005,"close":39.76,"high":41.1,"low":39.75,"open":41.1,"volume":3904300},{"timestamp":1022074200,"date":"2002-05-22","index":4006,"close":39.29,"high":40.08,"low":38.68,"open":39.75,"volume":5177500},{"timestamp":1022160600,"date":"2002-05-23","index":4007,"close":39.79,"high":39.88,"low":38.55,"open":39.45,"volume":3310200},{"timestamp":1022247000,"date":"2002-05-24","index":4008,"close":38.91,"high":40.3,"low":38.6,"open":39.62,"volume":3565700},{"timestamp":1022592600,"date":"2002-05-28","index":4009,"close":38.46,"high":39.34,"low":37.58,"open":39.14,"volume":6024000},{"timestamp":1022679000,"date":"2002-05-29","index":4010,"close":38.46,"high":39,"low":38.27,"open":38.4,"volume":3463500},{"timestamp":1022765400,"date":"2002-05-30","index":4011,"close":39.32,"high":39.48,"low":38.46,"open":38.95,"volume":6150200}],"post":[{"timestamp":1022851800,"date":"2002-05-31","index":4012,"close":39.27,"high":40.11,"low":39.12,"open":39.22,"volume":5367200},{"timestamp":1023111000,"date":"2002-06-03","index":4013,"close":38.73,"high":39.43,"low":38.53,"open":39.29,"volume":3216500},{"timestamp":1023197400,"date":"2002-06-04","index":4014,"close":38.92,"high":39.09,"low":38.3,"open":38.84,"volume":5528300},{"timestamp":1023283800,"date":"2002-06-05","index":4015,"close":39.67,"high":39.9,"low":38.91,"open":38.99,"volume":4548800},{"timestamp":1023370200,"date":"2002-06-06","index":4016,"close":39.36,"high":39.97,"low":39.05,"open":39.75,"volume":3740500},{"timestamp":1023456600,"date":"2002-06-07","index":4017,"close":39.4,"high":39.69,"low":39.16,"open":39.16,"volume":3234400},{"timestamp":1023715800,"date":"2002-06-10","index":4018,"close":40.13,"high":40.28,"low":39.36,"open":39.44,"volume":4666700},{"timestamp":1023802200,"date":"2002-06-11","index":4019,"close":39.65,"high":40.87,"low":39.47,"open":40.29,"volume":3920200},{"timestamp":1023888600,"date":"2002-06-12","index":4020,"close":40.73,"high":40.86,"low":39.55,"open":39.67,"volume":4688200},{"timestamp":1023975000,"date":"2002-06-13","index":4021,"close":39.8,"high":40.9,"low":39.68,"open":40.29,"volume":3348500},{"timestamp":1024061400,"date":"2002-06-14","index":4022,"close":39.78,"high":39.83,"low":38.5,"open":39.56,"volume":3160300}]},{"date":"2002-03-05","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1014129000,"date":"2002-02-19","index":3941,"close":45.23,"high":46.05,"low":45.06,"open":45.45,"volume":5246300},{"timestamp":1014215400,"date":"2002-02-20","index":3942,"close":45.86,"high":46.09,"low":45.3,"open":45.3,"volume":3032500},{"timestamp":1014301800,"date":"2002-02-21","index":3943,"close":45.91,"high":46.9,"low":45.75,"open":45.88,"volume":4844900},{"timestamp":1014388200,"date":"2002-02-22","index":3944,"close":45.23,"high":45.85,"low":44.06,"open":45.81,"volume":4222300},{"timestamp":1014647400,"date":"2002-02-25","index":3945,"close":44.4,"high":45.55,"low":44.24,"open":45.23,"volume":4330400},{"timestamp":1014733800,"date":"2002-02-26","index":3946,"close":43.47,"high":44.95,"low":42.81,"open":44.5,"volume":7660900},{"timestamp":1014820200,"date":"2002-02-27","index":3947,"close":42.19,"high":43.92,"low":41.9,"open":43.74,"volume":5644500},{"timestamp":1014906600,"date":"2002-02-28","index":3948,"close":41.26,"high":43.15,"low":41.25,"open":42.39,"volume":8111200},{"timestamp":1014993000,"date":"2002-03-01","index":3949,"close":40.9,"high":41.47,"low":39.37,"open":41.32,"volume":11850400},{"timestamp":1015252200,"date":"2002-03-04","index":3950,"close":40.99,"high":41.29,"low":39.75,"open":41.21,"volume":11727200},{"timestamp":1015338600,"date":"2002-03-05","index":3951,"close":39.04,"high":42.5,"low":38.29,"open":41.45,"volume":22950300}],"post":[{"timestamp":1015425000,"date":"2002-03-06","index":3952,"close":38.92,"high":39.6,"low":38.3,"open":39.09,"volume":12183300},{"timestamp":1015511400,"date":"2002-03-07","index":3953,"close":39.88,"high":40.78,"low":39.05,"open":39.31,"volume":10132300},{"timestamp":1015597800,"date":"2002-03-08","index":3954,"close":39.91,"high":41.14,"low":39.81,"open":40.53,"volume":7193400},{"timestamp":1015857000,"date":"2002-03-11","index":3955,"close":40.77,"high":41,"low":39.75,"open":40.2,"volume":4023300},{"timestamp":1015943400,"date":"2002-03-12","index":3956,"close":41.45,"high":41.54,"low":40.25,"open":40.83,"volume":5160200},{"timestamp":1016029800,"date":"2002-03-13","index":3957,"close":41.92,"high":42.55,"low":41.05,"open":41.36,"volume":6106600},{"timestamp":1016116200,"date":"2002-03-14","index":3958,"close":41.32,"high":42,"low":41.13,"open":41.78,"volume":4384200},{"timestamp":1016202600,"date":"2002-03-15","index":3959,"close":42.15,"high":42.41,"low":41.38,"open":41.7,"volume":5008600},{"timestamp":1016461800,"date":"2002-03-18","index":3960,"close":42.21,"high":42.5,"low":41.67,"open":42.45,"volume":5373800},{"timestamp":1016548200,"date":"2002-03-19","index":3961,"close":42.26,"high":42.69,"low":42.14,"open":42.32,"volume":3021300},{"timestamp":1016634600,"date":"2002-03-20","index":3962,"close":41.77,"high":42.14,"low":41.59,"open":42.07,"volume":3291300}]},{"date":"2001-12-13","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1007044200,"date":"2001-11-29","index":3887,"close":41.26,"high":41.6,"low":40.63,"open":41.03,"volume":2887600},{"timestamp":1007130600,"date":"2001-11-30","index":3888,"close":40.88,"high":41.87,"low":40.6,"open":41.15,"volume":4139100},{"timestamp":1007389800,"date":"2001-12-03","index":3889,"close":40.22,"high":41.35,"low":40.08,"open":40.65,"volume":2271300},{"timestamp":1007476200,"date":"2001-12-04","index":3890,"close":40.98,"high":41,"low":40.36,"open":40.52,"volume":2657700},{"timestamp":1007562600,"date":"2001-12-05","index":3891,"close":43.48,"high":43.5,"low":41.33,"open":41.33,"volume":4336900},{"timestamp":1007649000,"date":"2001-12-06","index":3892,"close":42.47,"high":43.12,"low":41.61,"open":43.12,"volume":5051400},{"timestamp":1007735400,"date":"2001-12-07","index":3893,"close":43.08,"high":43.3,"low":42.3,"open":42.49,"volume":3488600},{"timestamp":1007994600,"date":"2001-12-10","index":3894,"close":42.39,"high":43.14,"low":42.21,"open":42.99,"volume":3851500},{"timestamp":1008081000,"date":"2001-12-11","index":3895,"close":41.33,"high":42.6,"low":41.2,"open":42.56,"volume":2831300},{"timestamp":1008167400,"date":"2001-12-12","index":3896,"close":40.75,"high":42.2,"low":40.75,"open":41.29,"volume":5120900},{"timestamp":1008253800,"date":"2001-12-13","index":3897,"close":41.58,"high":42.25,"low":40.25,"open":40.86,"volume":6736700}],"post":[{"timestamp":1008340200,"date":"2001-12-14","index":3898,"close":42.27,"high":42.45,"low":41.81,"open":41.82,"volume":4030100},{"timestamp":1008599400,"date":"2001-12-17","index":3899,"close":42.5,"high":42.66,"low":42,"open":42.31,"volume":4713100},{"timestamp":1008685800,"date":"2001-12-18","index":3900,"close":43.33,"high":43.61,"low":42.65,"open":42.66,"volume":2961100},{"timestamp":1008772200,"date":"2001-12-19","index":3901,"close":43.31,"high":43.7,"low":42.5,"open":43.36,"volume":3413800},{"timestamp":1008858600,"date":"2001-12-20","index":3902,"close":43.51,"high":44.32,"low":43.2,"open":43.3,"volume":4342500},{"timestamp":1008945000,"date":"2001-12-21","index":3903,"close":43.6,"high":44.44,"low":43.2,"open":43.51,"volume":5533100},{"timestamp":1009204200,"date":"2001-12-24","index":3904,"close":44.07,"high":44.27,"low":43.55,"open":43.55,"volume":2332500},{"timestamp":1009377000,"date":"2001-12-26","index":3905,"close":44.01,"high":44.6,"low":43.89,"open":44.16,"volume":3352700},{"timestamp":1009463400,"date":"2001-12-27","index":3906,"close":44.15,"high":44.69,"low":43.69,"open":44.05,"volume":2996300},{"timestamp":1009549800,"date":"2001-12-28","index":3907,"close":45.19,"high":45.37,"low":44.06,"open":44.23,"volume":3745700},{"timestamp":1009809000,"date":"2001-12-31","index":3908,"close":44.38,"high":45.16,"low":44.37,"open":45.01,"volume":2926300}]},{"date":"2001-10-11","estimated":0.4,"reported":0.41,"pre":[{"timestamp":1001597400,"date":"2001-09-27","index":3843,"close":33.66,"high":33.85,"low":32.75,"open":33.64,"volume":5084800},{"timestamp":1001683800,"date":"2001-09-28","index":3844,"close":35.56,"high":35.6,"low":33.51,"open":33.65,"volume":5827500},{"timestamp":1001943000,"date":"2001-10-01","index":3845,"close":35.25,"high":35.47,"low":34.25,"open":35.28,"volume":4274100},{"timestamp":1002029400,"date":"2001-10-02","index":3846,"close":35.49,"high":35.66,"low":34.78,"open":35.2,"volume":3266300},{"timestamp":1002115800,"date":"2001-10-03","index":3847,"close":36.42,"high":36.74,"low":35.07,"open":35.35,"volume":4955600},{"timestamp":1002202200,"date":"2001-10-04","index":3848,"close":35.22,"high":36.7,"low":35.04,"open":36.58,"volume":4253200},{"timestamp":1002288600,"date":"2001-10-05","index":3849,"close":35.37,"high":35.5,"low":34.68,"open":35.11,"volume":3541600},{"timestamp":1002547800,"date":"2001-10-08","index":3850,"close":34.04,"high":35.62,"low":33.8,"open":35.05,"volume":3126900},{"timestamp":1002634200,"date":"2001-10-09","index":3851,"close":33.54,"high":34.33,"low":33.1,"open":34.27,"volume":3020800},{"timestamp":1002720600,"date":"2001-10-10","index":3852,"close":35.75,"high":35.8,"low":33.45,"open":33.65,"volume":6525700},{"timestamp":1002807000,"date":"2001-10-11","index":3853,"close":38.24,"high":38.31,"low":37.06,"open":37.25,"volume":8790800}],"post":[{"timestamp":1002893400,"date":"2001-10-12","index":3854,"close":38.36,"high":38.6,"low":37.5,"open":37.71,"volume":6826800},{"timestamp":1003152600,"date":"2001-10-15","index":3855,"close":38.09,"high":38.5,"low":37.59,"open":37.99,"volume":2791800},{"timestamp":1003239000,"date":"2001-10-16","index":3856,"close":39.18,"high":39.3,"low":38.3,"open":38.49,"volume":3093500},{"timestamp":1003325400,"date":"2001-10-17","index":3857,"close":38.01,"high":39.75,"low":38,"open":39.31,"volume":3910900},{"timestamp":1003411800,"date":"2001-10-18","index":3858,"close":37.9,"high":37.95,"low":37.01,"open":37.94,"volume":2504500},{"timestamp":1003498200,"date":"2001-10-19","index":3859,"close":39.06,"high":39.1,"low":37.35,"open":37.8,"volume":2501600},{"timestamp":1003757400,"date":"2001-10-22","index":3860,"close":39.01,"high":39.39,"low":38.38,"open":38.6,"volume":2256400},{"timestamp":1003843800,"date":"2001-10-23","index":3861,"close":39.38,"high":40.25,"low":38.73,"open":39.16,"volume":3365200},{"timestamp":1003930200,"date":"2001-10-24","index":3862,"close":39.76,"high":39.99,"low":39.05,"open":39.49,"volume":3496400},{"timestamp":1004016600,"date":"2001-10-25","index":3863,"close":40.2,"high":40.2,"low":38.1,"open":39.01,"volume":3843800},{"timestamp":1004103000,"date":"2001-10-26","index":3864,"close":40.52,"high":40.55,"low":39.32,"open":39.8,"volume":2536600}]},{"date":"2001-05-31","estimated":0.23,"reported":0.23,"pre":[{"timestamp":990019800,"date":"2001-05-16","index":3754,"close":36.15,"high":36.4,"low":34.83,"open":35.53,"volume":3377200},{"timestamp":990106200,"date":"2001-05-17","index":3755,"close":36.3,"high":36.6,"low":36.06,"open":36.14,"volume":4841200},{"timestamp":990192600,"date":"2001-05-18","index":3756,"close":35.78,"high":38.4,"low":35.67,"open":36.33,"volume":3500300},{"timestamp":990451800,"date":"2001-05-21","index":3757,"close":37.03,"high":37.06,"low":35.64,"open":35.89,"volume":5857700},{"timestamp":990538200,"date":"2001-05-22","index":3758,"close":37.89,"high":38.48,"low":37.08,"open":37.15,"volume":4740200},{"timestamp":990624600,"date":"2001-05-23","index":3759,"close":36.85,"high":37.9,"low":36.71,"open":37.86,"volume":3513500},{"timestamp":990711000,"date":"2001-05-24","index":3760,"close":37.8,"high":37.82,"low":36.6,"open":36.96,"volume":4340800},{"timestamp":990797400,"date":"2001-05-25","index":3761,"close":37.6,"high":38.07,"low":37.12,"open":37.86,"volume":3664000},{"timestamp":991143000,"date":"2001-05-29","index":3762,"close":36.78,"high":37.7,"low":36.6,"open":37.69,"volume":3001700},{"timestamp":991229400,"date":"2001-05-30","index":3763,"close":37.29,"high":37.85,"low":36.2,"open":36.35,"volume":6675900},{"timestamp":991315800,"date":"2001-05-31","index":3764,"close":38.91,"high":39.39,"low":36.75,"open":37.1,"volume":14358600}],"post":[{"timestamp":991402200,"date":"2001-06-01","index":3765,"close":38.78,"high":39.78,"low":37.5,"open":39.21,"volume":6726600},{"timestamp":991661400,"date":"2001-06-04","index":3766,"close":38.49,"high":38.95,"low":38.05,"open":38.95,"volume":3682000},{"timestamp":991747800,"date":"2001-06-05","index":3767,"close":39.75,"high":40,"low":38.54,"open":38.55,"volume":3655200},{"timestamp":991834200,"date":"2001-06-06","index":3768,"close":39.5,"high":39.83,"low":39.11,"open":39.8,"volume":3377300},{"timestamp":991920600,"date":"2001-06-07","index":3769,"close":41,"high":41.04,"low":39.15,"open":39.39,"volume":5978100},{"timestamp":992007000,"date":"2001-06-08","index":3770,"close":40.39,"high":40.96,"low":40.18,"open":40.93,"volume":2421400},{"timestamp":992266200,"date":"2001-06-11","index":3771,"close":39.77,"high":40.34,"low":39.62,"open":40.34,"volume":3012500},{"timestamp":992352600,"date":"2001-06-12","index":3772,"close":40.43,"high":40.45,"low":39.28,"open":39.63,"volume":3911200},{"timestamp":992439000,"date":"2001-06-13","index":3773,"close":40.49,"high":41.25,"low":40.25,"open":40.38,"volume":3015000},{"timestamp":992525400,"date":"2001-06-14","index":3774,"close":40.42,"high":40.5,"low":39.94,"open":40.4,"volume":3676600},{"timestamp":992611800,"date":"2001-06-15","index":3775,"close":40.5,"high":40.9,"low":39.91,"open":40.43,"volume":4343500}]}]
+[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-12","estimated":3.77,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-10-09","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":5.07,"reported":5.29,"pre":[{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200},{"timestamp":1727098200,"date":"2024-09-23","index":9628,"close":917.08,"high":919.5,"low":900.78,"open":906.98,"volume":1697600},{"timestamp":1727184600,"date":"2024-09-24","index":9629,"close":901.54,"high":912.77,"low":897.53,"open":912.01,"volume":2432600},{"timestamp":1727271000,"date":"2024-09-25","index":9630,"close":908.42,"high":910.36,"low":901.13,"open":903,"volume":1728100},{"timestamp":1727357400,"date":"2024-09-26","index":9631,"close":901.44,"high":909.24,"low":898.13,"open":905.3,"volume":2738600}],"post":[{"timestamp":1727443800,"date":"2024-09-27","index":9632,"close":885.62,"high":893.49,"low":874,"open":893.26,"volume":3459100},{"timestamp":1727703000,"date":"2024-09-30","index":9633,"close":886.52,"high":910,"low":881.41,"open":891.37,"volume":2142900},{"timestamp":1727789400,"date":"2024-10-01","index":9634,"close":877.38,"high":886.99,"low":872.75,"open":885.25,"volume":1836700},{"timestamp":1727875800,"date":"2024-10-02","index":9635,"close":878.53,"high":881.23,"low":867.16,"open":874.65,"volume":1316400},{"timestamp":1727978933,"date":"2024-10-03","index":9636,"close":874.84,"high":881.18,"low":872.66,"open":874.44,"volume":625650},{"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},{"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":"2024-09-05","estimated":5.07,"reported":5.29,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":9606,"close":881.42,"high":891.12,"low":877.22,"open":880.74,"volume":1465500},{"timestamp":1724333400,"date":"2024-08-22","index":9607,"close":877.56,"high":884,"low":873.18,"open":882.3,"volume":1440900},{"timestamp":1724419800,"date":"2024-08-23","index":9608,"close":879.21,"high":884.56,"low":871.67,"open":882.49,"volume":1305800},{"timestamp":1724679000,"date":"2024-08-26","index":9609,"close":892.51,"high":893.25,"low":881.44,"open":883.17,"volume":1737000},{"timestamp":1724765400,"date":"2024-08-27","index":9610,"close":908.9,"high":918.93,"low":887.07,"open":892.69,"volume":2098900},{"timestamp":1724851800,"date":"2024-08-28","index":9611,"close":888.05,"high":912.22,"low":881.66,"open":910.96,"volume":1668400},{"timestamp":1724938200,"date":"2024-08-29","index":9612,"close":886.63,"high":900.46,"low":885.17,"open":891,"volume":1709900},{"timestamp":1725024600,"date":"2024-08-30","index":9613,"close":892.38,"high":896.33,"low":883.1,"open":890.5,"volume":1933500},{"timestamp":1725370200,"date":"2024-09-03","index":9614,"close":878.57,"high":896.89,"low":874.44,"open":896.68,"volume":1784200},{"timestamp":1725456600,"date":"2024-09-04","index":9615,"close":890.02,"high":891.76,"low":876.59,"open":877.45,"volume":1425200},{"timestamp":1725543000,"date":"2024-09-05","index":9616,"close":885.98,"high":888.63,"low":868.7,"open":888.63,"volume":1998800}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":9617,"close":876.68,"high":893.2,"low":871,"open":891.26,"volume":2074600},{"timestamp":1725888600,"date":"2024-09-09","index":9618,"close":896.49,"high":898.83,"low":881.7,"open":884.74,"volume":1954000},{"timestamp":1725975000,"date":"2024-09-10","index":9619,"close":894.29,"high":900.69,"low":887.52,"open":892.6,"volume":1360800},{"timestamp":1726061400,"date":"2024-09-11","index":9620,"close":900.4,"high":902,"low":877.87,"open":895,"volume":1796100},{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200}]},{"date":"2024-05-30","estimated":3.7,"reported":3.78,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":9539,"close":787.04,"high":789.66,"low":778.52,"open":778.52,"volume":1661700},{"timestamp":1715866200,"date":"2024-05-16","index":9540,"close":793.07,"high":804.56,"low":787.83,"open":791.81,"volume":2000000},{"timestamp":1715952600,"date":"2024-05-17","index":9541,"close":795.81,"high":797.6,"low":790.61,"open":793.61,"volume":1309100},{"timestamp":1716211800,"date":"2024-05-20","index":9542,"close":793,"high":802.98,"low":792.39,"open":795.25,"volume":1347100},{"timestamp":1716298200,"date":"2024-05-21","index":9543,"close":800.93,"high":801.44,"low":792,"open":795.57,"volume":1375700},{"timestamp":1716384600,"date":"2024-05-22","index":9544,"close":801.86,"high":806.35,"low":798.01,"open":800.04,"volume":1192800},{"timestamp":1716471000,"date":"2024-05-23","index":9545,"close":796.34,"high":808.05,"low":795.43,"open":804.3,"volume":1519200},{"timestamp":1716557400,"date":"2024-05-24","index":9546,"close":809.73,"high":816.87,"low":799.09,"open":800.63,"volume":1621900},{"timestamp":1716903000,"date":"2024-05-28","index":9547,"close":813.17,"high":815.29,"low":804.72,"open":809.74,"volume":1986300},{"timestamp":1716989400,"date":"2024-05-29","index":9548,"close":806.52,"high":813.44,"low":806.29,"open":807.02,"volume":2282800},{"timestamp":1717075800,"date":"2024-05-30","index":9549,"close":815.34,"high":819.5,"low":808.3,"open":810.2,"volume":2288500}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":9550,"close":809.89,"high":811.74,"low":788.2,"open":809.03,"volume":4360700},{"timestamp":1717421400,"date":"2024-06-03","index":9551,"close":815.39,"high":827.91,"low":807.13,"open":811,"volume":2008700},{"timestamp":1717507800,"date":"2024-06-04","index":9552,"close":827.39,"high":828.01,"low":813.04,"open":814.98,"volume":1754500},{"timestamp":1717594200,"date":"2024-06-05","index":9553,"close":834.3,"high":834.39,"low":821.68,"open":830.91,"volume":2080000},{"timestamp":1717680600,"date":"2024-06-06","index":9554,"close":842.64,"high":849.09,"low":834.32,"open":835.42,"volume":1735000},{"timestamp":1717767000,"date":"2024-06-07","index":9555,"close":845.58,"high":850.38,"low":842.29,"open":846.68,"volume":1593600},{"timestamp":1718026200,"date":"2024-06-10","index":9556,"close":848.34,"high":849.48,"low":842.74,"open":847.18,"volume":1402300},{"timestamp":1718112600,"date":"2024-06-11","index":9557,"close":849.31,"high":850.94,"low":840.26,"open":849.24,"volume":1690500},{"timestamp":1718199000,"date":"2024-06-12","index":9558,"close":847.81,"high":855.74,"low":843.61,"open":852.31,"volume":1838300},{"timestamp":1718285400,"date":"2024-06-13","index":9559,"close":845.96,"high":847.81,"low":837.55,"open":847.81,"volume":1322400},{"timestamp":1718371800,"date":"2024-06-14","index":9560,"close":855.67,"high":856.18,"low":841.91,"open":843.42,"volume":1395500}]},{"date":"2024-03-07","estimated":3.62,"reported":3.92,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":9481,"close":734.4,"high":736.05,"low":725.85,"open":725.85,"volume":1801600},{"timestamp":1708698600,"date":"2024-02-23","index":9482,"close":737.93,"high":742.51,"low":737.12,"open":740.12,"volume":1265800},{"timestamp":1708957800,"date":"2024-02-26","index":9483,"close":745.35,"high":746.78,"low":739,"open":742,"volume":1707000},{"timestamp":1709044200,"date":"2024-02-27","index":9484,"close":744.71,"high":746.64,"low":741.33,"open":746,"volume":1471300},{"timestamp":1709130600,"date":"2024-02-28","index":9485,"close":747.96,"high":751.88,"low":743.21,"open":743.21,"volume":1365000},{"timestamp":1709217000,"date":"2024-02-29","index":9486,"close":743.89,"high":752.56,"low":742.99,"open":751.42,"volume":3361200},{"timestamp":1709303400,"date":"2024-03-01","index":9487,"close":749.44,"high":751.38,"low":739.25,"open":740.44,"volume":1672800},{"timestamp":1709562600,"date":"2024-03-04","index":9488,"close":759.18,"high":764.74,"low":753.67,"open":755.08,"volume":2133400},{"timestamp":1709649000,"date":"2024-03-05","index":9489,"close":759.95,"high":769.27,"low":756.9,"open":768.42,"volume":2353400},{"timestamp":1709735400,"date":"2024-03-06","index":9490,"close":773.24,"high":775.16,"low":763.66,"open":764.84,"volume":2400600},{"timestamp":1709821800,"date":"2024-03-07","index":9491,"close":785.59,"high":787.08,"low":777.01,"open":779.11,"volume":4187900}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":9492,"close":725.56,"high":756.22,"low":725.1,"open":756.05,"volume":8568900},{"timestamp":1710163800,"date":"2024-03-11","index":9493,"close":714.08,"high":720,"low":711.01,"open":719.81,"volume":3762500},{"timestamp":1710250200,"date":"2024-03-12","index":9494,"close":736.88,"high":740.05,"low":716.91,"open":717.08,"volume":3727400},{"timestamp":1710336600,"date":"2024-03-13","index":9495,"close":734.2,"high":736.5,"low":726.58,"open":735,"volume":2270300},{"timestamp":1710423000,"date":"2024-03-14","index":9496,"close":731.95,"high":740.68,"low":728.99,"open":738.33,"volume":1826100},{"timestamp":1710509400,"date":"2024-03-15","index":9497,"close":725.63,"high":732.52,"low":723.22,"open":732.52,"volume":3389900},{"timestamp":1710768600,"date":"2024-03-18","index":9498,"close":731.54,"high":733.34,"low":726.02,"open":726.1,"volume":1595200},{"timestamp":1710855000,"date":"2024-03-19","index":9499,"close":732.17,"high":735.35,"low":730.02,"open":731.79,"volume":1322700},{"timestamp":1710941400,"date":"2024-03-20","index":9500,"close":740.72,"high":742.09,"low":729.13,"open":731,"volume":1398700},{"timestamp":1711027800,"date":"2024-03-21","index":9501,"close":742.56,"high":752.31,"low":741.1,"open":743.5,"volume":2106900},{"timestamp":1711114200,"date":"2024-03-22","index":9502,"close":734.8,"high":744.79,"low":734.38,"open":744.43,"volume":1791200}]},{"date":"2023-12-14","estimated":3.42,"reported":3.58,"pre":[{"timestamp":1701354600,"date":"2023-11-30","index":9425,"close":592.74,"high":593.07,"low":582.83,"open":587.83,"volume":1755200},{"timestamp":1701441000,"date":"2023-12-01","index":9426,"close":596.25,"high":596.35,"low":590.59,"open":593.28,"volume":1474700},{"timestamp":1701700200,"date":"2023-12-04","index":9427,"close":599.08,"high":599.53,"low":591.46,"open":592.15,"volume":1624000},{"timestamp":1701786600,"date":"2023-12-05","index":9428,"close":605.35,"high":608.88,"low":597.03,"open":598.53,"volume":2349700},{"timestamp":1701873000,"date":"2023-12-06","index":9429,"close":607.43,"high":608.48,"low":603.86,"open":605.5,"volume":2233900},{"timestamp":1701959400,"date":"2023-12-07","index":9430,"close":610.95,"high":612.35,"low":606.35,"open":610,"volume":1690400},{"timestamp":1702045800,"date":"2023-12-08","index":9431,"close":610.78,"high":613.61,"low":607.73,"open":608.6,"volume":1502100},{"timestamp":1702305000,"date":"2023-12-11","index":9432,"close":623.86,"high":625.03,"low":618.76,"open":621.97,"volume":2139300},{"timestamp":1702391400,"date":"2023-12-12","index":9433,"close":629.5,"high":629.69,"low":623.21,"open":627.44,"volume":2374400},{"timestamp":1702477800,"date":"2023-12-13","index":9434,"close":642,"high":642.6,"low":631,"open":633.92,"volume":2436900},{"timestamp":1702564200,"date":"2023-12-14","index":9435,"close":630.78,"high":641.9,"low":630.3,"open":641.18,"volume":3839200}],"post":[{"timestamp":1702650600,"date":"2023-12-15","index":9436,"close":658.82,"high":661.88,"low":640.5,"open":641.5,"volume":8805200},{"timestamp":1702909800,"date":"2023-12-18","index":9437,"close":681.24,"high":681.91,"low":661.1,"open":664.5,"volume":5733400},{"timestamp":1702996200,"date":"2023-12-19","index":9438,"close":677.74,"high":680.8,"low":669.12,"open":675,"volume":3437300},{"timestamp":1703082600,"date":"2023-12-20","index":9439,"close":661,"high":674.35,"low":660.8,"open":671.79,"volume":3782700},{"timestamp":1703169000,"date":"2023-12-21","index":9440,"close":665.16,"high":667.34,"low":659.45,"open":665.86,"volume":2388400},{"timestamp":1703255400,"date":"2023-12-22","index":9441,"close":671.6,"high":673.27,"low":666,"open":668,"volume":1639500},{"timestamp":1703601000,"date":"2023-12-26","index":9442,"close":674.62,"high":675.86,"low":670.78,"open":673.01,"volume":1774800},{"timestamp":1703687400,"date":"2023-12-27","index":9443,"close":666.8,"high":668.58,"low":660.4,"open":662.7,"volume":1875900},{"timestamp":1703773800,"date":"2023-12-28","index":9444,"close":663.1,"high":666.86,"low":661.59,"open":665.85,"volume":1496900},{"timestamp":1703860200,"date":"2023-12-29","index":9445,"close":660.08,"high":663.19,"low":657.16,"open":661,"volume":1947000},{"timestamp":1704205800,"date":"2024-01-02","index":9446,"close":650.65,"high":657.8,"low":649.5,"open":655.58,"volume":2657700}]},{"date":"2023-09-26","estimated":4.79,"reported":4.86,"pre":[{"timestamp":1694525400,"date":"2023-09-12","index":9369,"close":558.79,"high":560.4,"low":556.18,"open":559.28,"volume":1055500},{"timestamp":1694611800,"date":"2023-09-13","index":9370,"close":559.76,"high":560.44,"low":554.62,"open":558.3,"volume":1162700},{"timestamp":1694698200,"date":"2023-09-14","index":9371,"close":564.77,"high":566.7,"low":560.25,"open":564.81,"volume":1257300},{"timestamp":1694784600,"date":"2023-09-15","index":9372,"close":556.36,"high":565.51,"low":555.54,"open":565.33,"volume":2944900},{"timestamp":1695043800,"date":"2023-09-18","index":9373,"close":562.72,"high":564.19,"low":557.47,"open":558.18,"volume":1003100},{"timestamp":1695130200,"date":"2023-09-19","index":9374,"close":564.35,"high":565.33,"low":559.43,"open":561.64,"volume":1144700},{"timestamp":1695216600,"date":"2023-09-20","index":9375,"close":563.83,"high":569.22,"low":562.66,"open":564.35,"volume":1311500},{"timestamp":1695303000,"date":"2023-09-21","index":9376,"close":555.08,"high":564.57,"low":554.28,"open":564.07,"volume":1687700},{"timestamp":1695389400,"date":"2023-09-22","index":9377,"close":558.59,"high":562.97,"low":554.78,"open":555.16,"volume":1527300},{"timestamp":1695648600,"date":"2023-09-25","index":9378,"close":558.62,"high":561.27,"low":554.74,"open":559.49,"volume":1313300},{"timestamp":1695735000,"date":"2023-09-26","index":9379,"close":552.96,"high":561.37,"low":552,"open":559.15,"volume":2425100}],"post":[{"timestamp":1695821400,"date":"2023-09-27","index":9380,"close":563.53,"high":566.5,"low":544.73,"open":547.38,"volume":4591400},{"timestamp":1695907800,"date":"2023-09-28","index":9381,"close":568.63,"high":572.18,"low":564.07,"open":564.07,"volume":2192400},{"timestamp":1695994200,"date":"2023-09-29","index":9382,"close":564.96,"high":570.99,"low":560.7,"open":570,"volume":1886600},{"timestamp":1696253400,"date":"2023-10-02","index":9383,"close":571.31,"high":571.74,"low":564,"open":567.91,"volume":1831700},{"timestamp":1696339800,"date":"2023-10-03","index":9384,"close":565.04,"high":576.19,"low":563.01,"open":571.1,"volume":2007400},{"timestamp":1696426200,"date":"2023-10-04","index":9385,"close":571.8,"high":572.61,"low":563.76,"open":569.49,"volume":1798800},{"timestamp":1696512600,"date":"2023-10-05","index":9386,"close":569.52,"high":574.75,"low":564.36,"open":572.17,"volume":1579700},{"timestamp":1696599000,"date":"2023-10-06","index":9387,"close":557.53,"high":566.95,"low":542.63,"open":566.09,"volume":4245900},{"timestamp":1696858200,"date":"2023-10-09","index":9388,"close":558.97,"high":559.75,"low":549.78,"open":555,"volume":1781500},{"timestamp":1696944600,"date":"2023-10-10","index":9389,"close":562.09,"high":566.95,"low":557.24,"open":559.92,"volume":2176800},{"timestamp":1697031000,"date":"2023-10-11","index":9390,"close":565.52,"high":566.5,"low":560.2,"open":564.85,"volume":1449800}]},{"date":"2023-05-25","estimated":3.29,"reported":2.93,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":9285,"close":501.89,"high":503,"low":497.55,"open":499.51,"volume":1046700},{"timestamp":1683898200,"date":"2023-05-12","index":9286,"close":504.07,"high":506.03,"low":501.2,"open":503.17,"volume":1471900},{"timestamp":1684157400,"date":"2023-05-15","index":9287,"close":502.04,"high":505,"low":498.86,"open":504.01,"volume":1135700},{"timestamp":1684243800,"date":"2023-05-16","index":9288,"close":496.15,"high":500.29,"low":494.3,"open":500,"volume":1229300},{"timestamp":1684330200,"date":"2023-05-17","index":9289,"close":495,"high":498.01,"low":491.9,"open":498,"volume":2069500},{"timestamp":1684416600,"date":"2023-05-18","index":9290,"close":498.1,"high":498.6,"low":494.08,"open":495,"volume":2298900},{"timestamp":1684503000,"date":"2023-05-19","index":9291,"close":496.52,"high":499.39,"low":493.92,"open":499.39,"volume":1634400},{"timestamp":1684762200,"date":"2023-05-22","index":9292,"close":491.87,"high":497,"low":488.54,"open":497,"volume":1943800},{"timestamp":1684848600,"date":"2023-05-23","index":9293,"close":484.87,"high":487.17,"low":482.97,"open":487.17,"volume":1800200},{"timestamp":1684935000,"date":"2023-05-24","index":9294,"close":482.76,"high":487.25,"low":480.91,"open":487.25,"volume":1600600},{"timestamp":1685021400,"date":"2023-05-25","index":9295,"close":486.55,"high":488.54,"low":476.75,"open":480.21,"volume":3421900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":9296,"close":507.26,"high":510.75,"low":484.12,"open":485.65,"volume":5302600},{"timestamp":1685453400,"date":"2023-05-30","index":9297,"close":508.03,"high":514.79,"low":501.59,"open":509.79,"volume":2544800},{"timestamp":1685539800,"date":"2023-05-31","index":9298,"close":511.56,"high":513.87,"low":504.95,"open":508.86,"volume":3320800},{"timestamp":1685626200,"date":"2023-06-01","index":9299,"close":512.6,"high":513.74,"low":502.1,"open":509.33,"volume":2407700},{"timestamp":1685712600,"date":"2023-06-02","index":9300,"close":512.59,"high":518.5,"low":509.4,"open":510.32,"volume":2283900},{"timestamp":1685971800,"date":"2023-06-05","index":9301,"close":518.25,"high":518.92,"low":512.02,"open":512.59,"volume":2023500},{"timestamp":1686058200,"date":"2023-06-06","index":9302,"close":516.26,"high":518.63,"low":512.76,"open":518.25,"volume":1410300},{"timestamp":1686144600,"date":"2023-06-07","index":9303,"close":511.23,"high":519.29,"low":510.57,"open":514.51,"volume":1784700},{"timestamp":1686231000,"date":"2023-06-08","index":9304,"close":520.09,"high":520.29,"low":512.5,"open":512.5,"volume":1530400},{"timestamp":1686317400,"date":"2023-06-09","index":9305,"close":517.28,"high":522.06,"low":515.5,"open":518.19,"volume":1287300},{"timestamp":1686576600,"date":"2023-06-12","index":9306,"close":520.97,"high":521.27,"low":516,"open":517.28,"volume":1404500}]},{"date":"2023-03-02","estimated":3.21,"reported":3.3,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":9226,"close":511.28,"high":511.42,"low":501.34,"open":502.73,"volume":1422600},{"timestamp":1676557800,"date":"2023-02-16","index":9227,"close":504.1,"high":510.73,"low":503.6,"open":503.61,"volume":1456000},{"timestamp":1676644200,"date":"2023-02-17","index":9228,"close":507.48,"high":507.71,"low":501.84,"open":504.27,"volume":1340400},{"timestamp":1676989800,"date":"2023-02-21","index":9229,"close":501.74,"high":503.99,"low":496.55,"open":500.82,"volume":1811800},{"timestamp":1677076200,"date":"2023-02-22","index":9230,"close":497.39,"high":505.46,"low":496.6,"open":503.92,"volume":1332000},{"timestamp":1677162600,"date":"2023-02-23","index":9231,"close":493.14,"high":498.86,"low":487.86,"open":498.8,"volume":1546300},{"timestamp":1677249000,"date":"2023-02-24","index":9232,"close":488.61,"high":490.36,"low":484.7,"open":488.58,"volume":1587600},{"timestamp":1677508200,"date":"2023-02-27","index":9233,"close":487.03,"high":493,"low":485.68,"open":492.55,"volume":1501700},{"timestamp":1677594600,"date":"2023-02-28","index":9234,"close":484.18,"high":488.88,"low":483.78,"open":485.6,"volume":1918200},{"timestamp":1677681000,"date":"2023-03-01","index":9235,"close":478.67,"high":482.58,"low":475.02,"open":481.1,"volume":1759300},{"timestamp":1677767400,"date":"2023-03-02","index":9236,"close":485.69,"high":487.43,"low":475.56,"open":477.36,"volume":2379200}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":9237,"close":475.26,"high":476,"low":465.33,"open":474.83,"volume":5354200},{"timestamp":1678113000,"date":"2023-03-06","index":9238,"close":483.08,"high":488.82,"low":475.52,"open":476.52,"volume":3104700},{"timestamp":1678199400,"date":"2023-03-07","index":9239,"close":485.15,"high":495.21,"low":485,"open":486.1,"volume":2659100},{"timestamp":1678285800,"date":"2023-03-08","index":9240,"close":486.04,"high":486.88,"low":481.14,"open":483,"volume":1548500},{"timestamp":1678372200,"date":"2023-03-09","index":9241,"close":479.52,"high":490,"low":478.62,"open":487.48,"volume":1629400},{"timestamp":1678458600,"date":"2023-03-10","index":9242,"close":471.14,"high":480.46,"low":468.38,"open":478.98,"volume":2123000},{"timestamp":1678714200,"date":"2023-03-13","index":9243,"close":472,"high":476.69,"low":466.8,"open":466.8,"volume":1799600},{"timestamp":1678800600,"date":"2023-03-14","index":9244,"close":481.92,"high":485.16,"low":473,"open":475.43,"volume":2422900},{"timestamp":1678887000,"date":"2023-03-15","index":9245,"close":485.66,"high":487.02,"low":478.54,"open":481.51,"volume":2226300},{"timestamp":1678973400,"date":"2023-03-16","index":9246,"close":487.26,"high":488.14,"low":482.76,"open":484.93,"volume":1979600},{"timestamp":1679059800,"date":"2023-03-17","index":9247,"close":487.05,"high":489.9,"low":481.51,"open":489.07,"volume":3959300}]},{"date":"2022-12-08","estimated":3.11,"reported":3.1,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":9170,"close":534.49,"high":536.8,"low":530.4,"open":534,"volume":1288200},{"timestamp":1669386600,"date":"2022-11-25","index":9171,"close":533.66,"high":535.86,"low":533.07,"open":534.16,"volume":744200},{"timestamp":1669645800,"date":"2022-11-28","index":9172,"close":530.92,"high":536.25,"low":528.94,"open":530.89,"volume":1684300},{"timestamp":1669732200,"date":"2022-11-29","index":9173,"close":528.96,"high":533.72,"low":528,"open":531.04,"volume":1685700},{"timestamp":1669818600,"date":"2022-11-30","index":9174,"close":539.25,"high":542.58,"low":522.14,"open":527.41,"volume":3601800},{"timestamp":1669905000,"date":"2022-12-01","index":9175,"close":503.86,"high":519.14,"low":495.67,"open":519.14,"volume":6970400},{"timestamp":1669991400,"date":"2022-12-02","index":9176,"close":494.53,"high":498.97,"low":492.11,"open":498.52,"volume":3632100},{"timestamp":1670250600,"date":"2022-12-05","index":9177,"close":488.66,"high":492.7,"low":484.73,"open":492.5,"volume":2455300},{"timestamp":1670337000,"date":"2022-12-06","index":9178,"close":481.16,"high":491.47,"low":477.17,"open":490.66,"volume":2995900},{"timestamp":1670423400,"date":"2022-12-07","index":9179,"close":481.97,"high":486.54,"low":478.87,"open":479.09,"volume":2072600},{"timestamp":1670509800,"date":"2022-12-08","index":9180,"close":481.42,"high":483.33,"low":473.5,"open":482.9,"volume":2901000}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":9181,"close":483.02,"high":490.09,"low":470.5,"open":475.1,"volume":4211100},{"timestamp":1670855400,"date":"2022-12-12","index":9182,"close":487.68,"high":487.82,"low":480.67,"open":482.73,"volume":2276400},{"timestamp":1670941800,"date":"2022-12-13","index":9183,"close":488.2,"high":497.97,"low":481.55,"open":497.04,"volume":2626700},{"timestamp":1671028200,"date":"2022-12-14","index":9184,"close":483.52,"high":491.69,"low":481.04,"open":488.86,"volume":2145000},{"timestamp":1671114600,"date":"2022-12-15","index":9185,"close":463.91,"high":476.7,"low":463.16,"open":475.34,"volume":3437700},{"timestamp":1671201000,"date":"2022-12-16","index":9186,"close":461.45,"high":464.79,"low":456.88,"open":461.26,"volume":4909200},{"timestamp":1671460200,"date":"2022-12-19","index":9187,"close":458.63,"high":463.41,"low":455.36,"open":460.92,"volume":1939200},{"timestamp":1671546600,"date":"2022-12-20","index":9188,"close":457.82,"high":460.25,"low":452.53,"open":456.56,"volume":1993700},{"timestamp":1671633000,"date":"2022-12-21","index":9189,"close":462.06,"high":463.69,"low":456.2,"open":459.38,"volume":1462400},{"timestamp":1671719400,"date":"2022-12-22","index":9190,"close":458.71,"high":460.4,"low":453.39,"open":458.65,"volume":1906100},{"timestamp":1671805800,"date":"2022-12-23","index":9191,"close":462.65,"high":463.18,"low":454.8,"open":457.52,"volume":1229500}]},{"date":"2022-09-22","estimated":4.17,"reported":4.2,"pre":[{"timestamp":1662643800,"date":"2022-09-08","index":9116,"close":529.12,"high":533.03,"low":521.56,"open":524.33,"volume":1600800},{"timestamp":1662730200,"date":"2022-09-09","index":9117,"close":536.58,"high":538.06,"low":529.53,"open":532.12,"volume":1930900},{"timestamp":1662989400,"date":"2022-09-12","index":9118,"close":539.52,"high":542.6,"low":537,"open":537.73,"volume":1522400},{"timestamp":1663075800,"date":"2022-09-13","index":9119,"close":510.3,"high":532.24,"low":508.69,"open":530.79,"volume":2881400},{"timestamp":1663162200,"date":"2022-09-14","index":9120,"close":508,"high":514.01,"low":503.12,"open":513.86,"volume":2007300},{"timestamp":1663248600,"date":"2022-09-15","index":9121,"close":503.5,"high":509.06,"low":500.53,"open":508.4,"volume":1749600},{"timestamp":1663335000,"date":"2022-09-16","index":9122,"close":504.14,"high":506.44,"low":497.3,"open":499.57,"volume":3004800},{"timestamp":1663594200,"date":"2022-09-19","index":9123,"close":506.57,"high":506.71,"low":498.89,"open":502.16,"volume":1441300},{"timestamp":1663680600,"date":"2022-09-20","index":9124,"close":499.52,"high":503.43,"low":493.42,"open":503,"volume":1843100},{"timestamp":1663767000,"date":"2022-09-21","index":9125,"close":493.07,"high":506.43,"low":493,"open":502.5,"volume":2082600},{"timestamp":1663853400,"date":"2022-09-22","index":9126,"close":487.17,"high":494,"low":484.41,"open":494,"volume":3133100}],"post":[{"timestamp":1663939800,"date":"2022-09-23","index":9127,"close":466.4,"high":482.32,"low":463.53,"open":478.94,"volume":5377800},{"timestamp":1664199000,"date":"2022-09-26","index":9128,"close":480.3,"high":484.11,"low":465.21,"open":465.87,"volume":4001900},{"timestamp":1664285400,"date":"2022-09-27","index":9129,"close":478.3,"high":488.4,"low":475.43,"open":485.49,"volume":2412400},{"timestamp":1664371800,"date":"2022-09-28","index":9130,"close":488.29,"high":491.55,"low":474.19,"open":481.53,"volume":2419500},{"timestamp":1664458200,"date":"2022-09-29","index":9131,"close":478.98,"high":489.01,"low":474.07,"open":485.61,"volume":1963900},{"timestamp":1664544600,"date":"2022-09-30","index":9132,"close":472.27,"high":483.83,"low":471.87,"open":480.66,"volume":2436700},{"timestamp":1664803800,"date":"2022-10-03","index":9133,"close":477.73,"high":480.84,"low":470.4,"open":474.5,"volume":2338500},{"timestamp":1664890200,"date":"2022-10-04","index":9134,"close":486.13,"high":488.02,"low":480.73,"open":483.83,"volume":2175600},{"timestamp":1664976600,"date":"2022-10-05","index":9135,"close":480.32,"high":483.87,"low":474.82,"open":481.3,"volume":1587700},{"timestamp":1665063000,"date":"2022-10-06","index":9136,"close":482.49,"high":493.88,"low":481.92,"open":483.45,"volume":2430700},{"timestamp":1665149400,"date":"2022-10-07","index":9137,"close":468.15,"high":479.11,"low":466.12,"open":478.26,"volume":2568100}]},{"date":"2022-05-26","estimated":3.03,"reported":3.17,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":9035,"close":486.18,"high":497.26,"low":479.76,"open":486.79,"volume":2829500},{"timestamp":1652448600,"date":"2022-05-13","index":9036,"close":497.27,"high":498.79,"low":489.6,"open":493.11,"volume":2338600},{"timestamp":1652707800,"date":"2022-05-16","index":9037,"close":494.53,"high":497.68,"low":489.62,"open":496.14,"volume":1579700},{"timestamp":1652794200,"date":"2022-05-17","index":9038,"close":490.47,"high":493.56,"low":480.23,"open":489.16,"volume":2602800},{"timestamp":1652880600,"date":"2022-05-18","index":9039,"close":429.4,"high":463.86,"low":424.55,"open":460,"volume":9511600},{"timestamp":1652967000,"date":"2022-05-19","index":9040,"close":422.93,"high":430.53,"low":418.72,"open":430.37,"volume":5839600},{"timestamp":1653053400,"date":"2022-05-20","index":9041,"close":416.43,"high":428.85,"low":406.51,"open":428.8,"volume":5115000},{"timestamp":1653312600,"date":"2022-05-23","index":9042,"close":429.48,"high":430,"low":416.67,"open":420,"volume":3687200},{"timestamp":1653399000,"date":"2022-05-24","index":9043,"close":437.71,"high":438.73,"low":424.35,"open":424.8,"volume":3473400},{"timestamp":1653485400,"date":"2022-05-25","index":9044,"close":440.11,"high":443.26,"low":430.83,"open":436.33,"volume":3225100},{"timestamp":1653571800,"date":"2022-05-26","index":9045,"close":464.99,"high":468.05,"low":447.51,"open":449.1,"volume":5917600}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":9046,"close":470.76,"high":474.88,"low":455.12,"open":456.8,"volume":5719600},{"timestamp":1654003800,"date":"2022-05-31","index":9047,"close":466.22,"high":470.8,"low":458.03,"open":470.76,"volume":4424500},{"timestamp":1654090200,"date":"2022-06-01","index":9048,"close":456.99,"high":470.5,"low":456.7,"open":469.38,"volume":2319400},{"timestamp":1654176600,"date":"2022-06-02","index":9049,"close":487.61,"high":491.13,"low":457.88,"open":460.9,"volume":4950600},{"timestamp":1654263000,"date":"2022-06-03","index":9050,"close":476.25,"high":488.15,"low":475.59,"open":485.03,"volume":2857400},{"timestamp":1654522200,"date":"2022-06-06","index":9051,"close":472.47,"high":481,"low":468.91,"open":480.5,"volume":2297000},{"timestamp":1654608600,"date":"2022-06-07","index":9052,"close":471.78,"high":473.73,"low":459.59,"open":459.91,"volume":2435500},{"timestamp":1654695000,"date":"2022-06-08","index":9053,"close":467.99,"high":474.43,"low":466.89,"open":471.78,"volume":1697000},{"timestamp":1654781400,"date":"2022-06-09","index":9054,"close":472.05,"high":484.24,"low":467.15,"open":467.34,"volume":3087500},{"timestamp":1654867800,"date":"2022-06-10","index":9055,"close":463.31,"high":468.19,"low":457.76,"open":465,"volume":2549900},{"timestamp":1655127000,"date":"2022-06-13","index":9056,"close":452.25,"high":458.64,"low":448.9,"open":450,"volume":3113400}]},{"date":"2022-03-03","estimated":2.74,"reported":2.92,"pre":[{"timestamp":1645021800,"date":"2022-02-16","index":8976,"close":512.4,"high":514.55,"low":501.71,"open":511.49,"volume":1770800},{"timestamp":1645108200,"date":"2022-02-17","index":8977,"close":515.01,"high":518.21,"low":507.03,"open":509.64,"volume":2022800},{"timestamp":1645194600,"date":"2022-02-18","index":8978,"close":512.67,"high":517.9,"low":510.33,"open":514.89,"volume":2154700},{"timestamp":1645540200,"date":"2022-02-22","index":8979,"close":502.18,"high":514.58,"low":498.16,"open":510,"volume":2451800},{"timestamp":1645626600,"date":"2022-02-23","index":8980,"close":495.26,"high":507.97,"low":494.78,"open":502.94,"volume":2021400},{"timestamp":1645713000,"date":"2022-02-24","index":8981,"close":505.58,"high":506.55,"low":482.98,"open":483.27,"volume":2859800},{"timestamp":1645799400,"date":"2022-02-25","index":8982,"close":517.49,"high":518.25,"low":505.25,"open":508.58,"volume":2003000},{"timestamp":1646058600,"date":"2022-02-28","index":8983,"close":519.25,"high":519.63,"low":511.3,"open":514.3,"volume":2408900},{"timestamp":1646145000,"date":"2022-03-01","index":8984,"close":522.93,"high":529.36,"low":519.19,"open":519.46,"volume":2316000},{"timestamp":1646231400,"date":"2022-03-02","index":8985,"close":528,"high":533.09,"low":519.77,"open":524,"volume":2571500},{"timestamp":1646317800,"date":"2022-03-03","index":8986,"close":533.05,"high":538.96,"low":529.54,"open":534.49,"volume":3851800}],"post":[{"timestamp":1646404200,"date":"2022-03-04","index":8987,"close":525.5,"high":529.92,"low":511.78,"open":519.5,"volume":4417900},{"timestamp":1646663400,"date":"2022-03-07","index":8988,"close":528.52,"high":545.29,"low":523.42,"open":523.45,"volume":3896900},{"timestamp":1646749800,"date":"2022-03-08","index":8989,"close":523.36,"high":539.73,"low":522.41,"open":526.22,"volume":3649700},{"timestamp":1646836200,"date":"2022-03-09","index":8990,"close":527.65,"high":530.86,"low":515.71,"open":527.62,"volume":2789700},{"timestamp":1646922600,"date":"2022-03-10","index":8991,"close":532.72,"high":534.37,"low":518.14,"open":523.11,"volume":1777700},{"timestamp":1647009000,"date":"2022-03-11","index":8992,"close":527.42,"high":542.65,"low":526.43,"open":536.62,"volume":1735100},{"timestamp":1647264600,"date":"2022-03-14","index":8993,"close":525.95,"high":535.31,"low":523.54,"open":527.77,"volume":1950000},{"timestamp":1647351000,"date":"2022-03-15","index":8994,"close":542.32,"high":543.85,"low":527.92,"open":530,"volume":2547900},{"timestamp":1647437400,"date":"2022-03-16","index":8995,"close":543.39,"high":551.62,"low":531.26,"open":544.53,"volume":3017200},{"timestamp":1647523800,"date":"2022-03-17","index":8996,"close":552.79,"high":553.17,"low":543.2,"open":543.35,"volume":1974200},{"timestamp":1647610200,"date":"2022-03-18","index":8997,"close":561.35,"high":562.55,"low":549.51,"open":552.96,"volume":3597800}]},{"date":"2021-12-09","estimated":2.64,"reported":2.98,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":8919,"close":549.73,"high":550.83,"low":543.32,"open":545.54,"volume":2316400},{"timestamp":1637937000,"date":"2021-11-26","index":8920,"close":546.13,"high":554.55,"low":544.31,"open":549.55,"volume":1844800},{"timestamp":1638196200,"date":"2021-11-29","index":8921,"close":554.88,"high":560.78,"low":542.41,"open":546.13,"volume":2919100},{"timestamp":1638282600,"date":"2021-11-30","index":8922,"close":539.38,"high":557.17,"low":535.89,"open":551,"volume":4244200},{"timestamp":1638369000,"date":"2021-12-01","index":8923,"close":529.84,"high":548.25,"low":529.4,"open":543.1,"volume":2877100},{"timestamp":1638455400,"date":"2021-12-02","index":8924,"close":525.51,"high":530.91,"low":514.04,"open":518.51,"volume":3277500},{"timestamp":1638541800,"date":"2021-12-03","index":8925,"close":528.93,"high":537.5,"low":524.77,"open":529.99,"volume":2984400},{"timestamp":1638801000,"date":"2021-12-06","index":8926,"close":533.2,"high":536.05,"low":527.57,"open":532.25,"volume":2432900},{"timestamp":1638887400,"date":"2021-12-07","index":8927,"close":542.02,"high":543,"low":534.71,"open":538.25,"volume":2579800},{"timestamp":1638973800,"date":"2021-12-08","index":8928,"close":530.11,"high":547.79,"low":525.55,"open":546.21,"volume":3037500},{"timestamp":1639060200,"date":"2021-12-09","index":8929,"close":524.33,"high":532.33,"low":523.8,"open":528.8,"volume":3200500}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":8930,"close":558.82,"high":561.27,"low":534.61,"open":534.71,"volume":6333600},{"timestamp":1639405800,"date":"2021-12-13","index":8931,"close":557.22,"high":559.75,"low":547.98,"open":550.44,"volume":3415200},{"timestamp":1639492200,"date":"2021-12-14","index":8932,"close":545.34,"high":557.17,"low":537.57,"open":556.46,"volume":3494400},{"timestamp":1639578600,"date":"2021-12-15","index":8933,"close":565.48,"high":566.49,"low":545.53,"open":546.21,"volume":2937100},{"timestamp":1639665000,"date":"2021-12-16","index":8934,"close":552.63,"high":566.55,"low":549.45,"open":564.79,"volume":2683000},{"timestamp":1639751400,"date":"2021-12-17","index":8935,"close":547.61,"high":556.47,"low":540.98,"open":549.32,"volume":5752000},{"timestamp":1640010600,"date":"2021-12-20","index":8936,"close":548.56,"high":549.14,"low":538.03,"open":542.13,"volume":2033600},{"timestamp":1640097000,"date":"2021-12-21","index":8937,"close":545.43,"high":551.78,"low":536.08,"open":550.5,"volume":2472800},{"timestamp":1640183400,"date":"2021-12-22","index":8938,"close":549.67,"high":550,"low":539.8,"open":545.38,"volume":1454500},{"timestamp":1640269800,"date":"2021-12-23","index":8939,"close":550.37,"high":552.61,"low":547.49,"open":551.74,"volume":1757800},{"timestamp":1640615400,"date":"2021-12-27","index":8940,"close":563.47,"high":565.74,"low":551.44,"open":551.54,"volume":2262900}]},{"date":"2021-09-23","estimated":3.57,"reported":3.9,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":8865,"close":465.94,"high":469.77,"low":465.24,"open":467.34,"volume":1398700},{"timestamp":1631280600,"date":"2021-09-10","index":8866,"close":465.16,"high":468.4,"low":463.2,"open":467.17,"volume":1324800},{"timestamp":1631539800,"date":"2021-09-13","index":8867,"close":459.66,"high":468.24,"low":458.2,"open":467.06,"volume":1679500},{"timestamp":1631626200,"date":"2021-09-14","index":8868,"close":458.41,"high":462.2,"low":457.42,"open":460.95,"volume":1383900},{"timestamp":1631712600,"date":"2021-09-15","index":8869,"close":460.73,"high":462.25,"low":456.14,"open":458.24,"volume":1770300},{"timestamp":1631799000,"date":"2021-09-16","index":8870,"close":463.31,"high":463.77,"low":456.57,"open":460.79,"volume":1577500},{"timestamp":1631885400,"date":"2021-09-17","index":8871,"close":459.51,"high":462.82,"low":457.02,"open":461.62,"volume":3411400},{"timestamp":1632144600,"date":"2021-09-20","index":8872,"close":451.14,"high":460.95,"low":446.62,"open":456.63,"volume":2602000},{"timestamp":1632231000,"date":"2021-09-21","index":8873,"close":452.11,"high":456.84,"low":450.16,"open":451.14,"volume":1531300},{"timestamp":1632317400,"date":"2021-09-22","index":8874,"close":452.33,"high":455.35,"low":449.84,"open":454.7,"volume":1380800},{"timestamp":1632403800,"date":"2021-09-23","index":8875,"close":452.78,"high":455.55,"low":451.1,"open":452.3,"volume":2061200}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":8876,"close":467.75,"high":468.72,"low":455,"open":455.98,"volume":3353800},{"timestamp":1632749400,"date":"2021-09-27","index":8877,"close":460.56,"high":470.49,"low":457.24,"open":465.55,"volume":2526000},{"timestamp":1632835800,"date":"2021-09-28","index":8878,"close":447.35,"high":457.5,"low":445.67,"open":457.14,"volume":2632700},{"timestamp":1632922200,"date":"2021-09-29","index":8879,"close":451.79,"high":456,"low":448.9,"open":449.87,"volume":1922000},{"timestamp":1633008600,"date":"2021-09-30","index":8880,"close":449.35,"high":455.36,"low":449.3,"open":453.62,"volume":1836400},{"timestamp":1633095000,"date":"2021-10-01","index":8881,"close":448.33,"high":451.08,"low":440.76,"open":449.73,"volume":1860700},{"timestamp":1633354200,"date":"2021-10-04","index":8882,"close":440.14,"high":449.35,"low":436.17,"open":448.34,"volume":2264000},{"timestamp":1633440600,"date":"2021-10-05","index":8883,"close":446.24,"high":449.11,"low":439.25,"open":439.58,"volume":1808700},{"timestamp":1633527000,"date":"2021-10-06","index":8884,"close":449.34,"high":449.78,"low":442.38,"open":443.93,"volume":1334600},{"timestamp":1633613400,"date":"2021-10-07","index":8885,"close":452.87,"high":459.59,"low":452.07,"open":456.47,"volume":1966200},{"timestamp":1633699800,"date":"2021-10-08","index":8886,"close":451.85,"high":455.75,"low":450,"open":455.44,"volume":1545800}]},{"date":"2021-05-27","estimated":2.34,"reported":2.75,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":8783,"close":379.53,"high":381.44,"low":371.57,"open":373.09,"volume":2023100},{"timestamp":1620999000,"date":"2021-05-14","index":8784,"close":384.42,"high":385.82,"low":380.1,"open":382.14,"volume":1876100},{"timestamp":1621258200,"date":"2021-05-17","index":8785,"close":383.96,"high":387.05,"low":382.9,"open":385.04,"volume":1830800},{"timestamp":1621344600,"date":"2021-05-18","index":8786,"close":382.81,"high":389.45,"low":382.51,"open":386.45,"volume":1698200},{"timestamp":1621431000,"date":"2021-05-19","index":8787,"close":379.66,"high":381.73,"low":376.13,"open":377.15,"volume":1725000},{"timestamp":1621517400,"date":"2021-05-20","index":8788,"close":383.58,"high":384.52,"low":378.28,"open":379.18,"volume":1427300},{"timestamp":1621603800,"date":"2021-05-21","index":8789,"close":380.72,"high":385.35,"low":380.43,"open":385.05,"volume":1706600},{"timestamp":1621863000,"date":"2021-05-24","index":8790,"close":383.45,"high":385.76,"low":381.89,"open":384.34,"volume":1657000},{"timestamp":1621949400,"date":"2021-05-25","index":8791,"close":385.38,"high":385.74,"low":382.03,"open":383.62,"volume":1379700},{"timestamp":1622035800,"date":"2021-05-26","index":8792,"close":385.62,"high":387.75,"low":385.02,"open":385.86,"volume":1648000},{"timestamp":1622122200,"date":"2021-05-27","index":8793,"close":387.5,"high":387.77,"low":383.5,"open":385.13,"volume":4452000}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":8794,"close":378.27,"high":385.31,"low":377.03,"open":384.15,"volume":4681200},{"timestamp":1622554200,"date":"2021-06-01","index":8795,"close":378.23,"high":380.2,"low":375.5,"open":379.93,"volume":2117800},{"timestamp":1622640600,"date":"2021-06-02","index":8796,"close":380.59,"high":381.92,"low":377.71,"open":378.38,"volume":1881000},{"timestamp":1622727000,"date":"2021-06-03","index":8797,"close":383.87,"high":384.19,"low":378.86,"open":379.64,"volume":1780300},{"timestamp":1622813400,"date":"2021-06-04","index":8798,"close":387.52,"high":387.76,"low":383.71,"open":384.19,"volume":1765900},{"timestamp":1623072600,"date":"2021-06-07","index":8799,"close":380.4,"high":386.45,"low":378.57,"open":385.47,"volume":2515800},{"timestamp":1623159000,"date":"2021-06-08","index":8800,"close":379.7,"high":381.21,"low":377.69,"open":380.41,"volume":1553800},{"timestamp":1623245400,"date":"2021-06-09","index":8801,"close":379.96,"high":381.78,"low":379.13,"open":380.21,"volume":1398900},{"timestamp":1623331800,"date":"2021-06-10","index":8802,"close":383.01,"high":383.36,"low":379.49,"open":380.27,"volume":1404000},{"timestamp":1623418200,"date":"2021-06-11","index":8803,"close":381.83,"high":383.86,"low":380.53,"open":383.86,"volume":1404200},{"timestamp":1623677400,"date":"2021-06-14","index":8804,"close":383.76,"high":383.98,"low":379.08,"open":380.79,"volume":1652600}]},{"date":"2021-03-04","estimated":2.45,"reported":2.14,"pre":[{"timestamp":1613658600,"date":"2021-02-18","index":8724,"close":356.92,"high":358.2,"low":352.28,"open":352.28,"volume":1914900},{"timestamp":1613745000,"date":"2021-02-19","index":8725,"close":354.77,"high":357.93,"low":354.58,"open":356.69,"volume":1839400},{"timestamp":1614004200,"date":"2021-02-22","index":8726,"close":350.21,"high":353.29,"low":348.82,"open":352.75,"volume":2215600},{"timestamp":1614090600,"date":"2021-02-23","index":8727,"close":342.15,"high":351,"low":342.03,"open":349.8,"volume":3692600},{"timestamp":1614177000,"date":"2021-02-24","index":8728,"close":340.7,"high":342.5,"low":337.89,"open":341.79,"volume":3305800},{"timestamp":1614263400,"date":"2021-02-25","index":8729,"close":333.9,"high":343,"low":333.35,"open":340.85,"volume":3618100},{"timestamp":1614349800,"date":"2021-02-26","index":8730,"close":331,"high":335.89,"low":330.94,"open":335.51,"volume":3362200},{"timestamp":1614609000,"date":"2021-03-01","index":8731,"close":331.77,"high":336,"low":331.36,"open":335.21,"volume":4653200},{"timestamp":1614695400,"date":"2021-03-02","index":8732,"close":328.46,"high":334.69,"low":328.42,"open":333.69,"volume":4660100},{"timestamp":1614781800,"date":"2021-03-03","index":8733,"close":323.92,"high":328.42,"low":323.76,"open":328.17,"volume":4064200},{"timestamp":1614868200,"date":"2021-03-04","index":8734,"close":319.04,"high":325.6,"low":315.04,"open":323.37,"volume":5501200}],"post":[{"timestamp":1614954600,"date":"2021-03-05","index":8735,"close":317.32,"high":318.43,"low":307,"open":315.33,"volume":8102800},{"timestamp":1615213800,"date":"2021-03-08","index":8736,"close":311.42,"high":322.33,"low":310.92,"open":318.91,"volume":4873500},{"timestamp":1615300200,"date":"2021-03-09","index":8737,"close":318.78,"high":320.28,"low":312.71,"open":313.76,"volume":5426800},{"timestamp":1615386600,"date":"2021-03-10","index":8738,"close":323.83,"high":327.39,"low":317.32,"open":321.14,"volume":4523500},{"timestamp":1615473000,"date":"2021-03-11","index":8739,"close":328.65,"high":331.25,"low":326.72,"open":330.41,"volume":4338900},{"timestamp":1615559400,"date":"2021-03-12","index":8740,"close":331.14,"high":331.63,"low":325.6,"open":328.1,"volume":3182100},{"timestamp":1615815000,"date":"2021-03-15","index":8741,"close":330.51,"high":333.68,"low":327.32,"open":333.6,"volume":3243000},{"timestamp":1615901400,"date":"2021-03-16","index":8742,"close":327.25,"high":330.03,"low":326.64,"open":329.67,"volume":3066700},{"timestamp":1615987800,"date":"2021-03-17","index":8743,"close":329.19,"high":330.5,"low":324.12,"open":326,"volume":2672400},{"timestamp":1616074200,"date":"2021-03-18","index":8744,"close":322.98,"high":328.14,"low":322.38,"open":326.48,"volume":2736900},{"timestamp":1616160600,"date":"2021-03-19","index":8745,"close":328.91,"high":329.25,"low":322.39,"open":323.61,"volume":4859300}]},{"date":"2020-12-10","estimated":2.05,"reported":2.3,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8668,"close":387.75,"high":388.34,"low":385.56,"open":385.79,"volume":2034200},{"timestamp":1606487400,"date":"2020-11-27","index":8669,"close":388.39,"high":390.67,"low":387.75,"open":390.46,"volume":1329400},{"timestamp":1606746600,"date":"2020-11-30","index":8670,"close":391.77,"high":393.15,"low":385.23,"open":391.75,"volume":3733800},{"timestamp":1606833000,"date":"2020-12-01","index":8671,"close":387.56,"high":388.07,"low":381.18,"open":384.5,"volume":2996800},{"timestamp":1606919400,"date":"2020-12-02","index":8672,"close":383.5,"high":386.88,"low":381.57,"open":385.47,"volume":2212800},{"timestamp":1607005800,"date":"2020-12-03","index":8673,"close":374.05,"high":378.73,"low":373.28,"open":378,"volume":3976400},{"timestamp":1607092200,"date":"2020-12-04","index":8674,"close":373.43,"high":375.31,"low":371.89,"open":375.21,"volume":2839700},{"timestamp":1607351400,"date":"2020-12-07","index":8675,"close":373.33,"high":376.5,"low":372.65,"open":374.27,"volume":2652900},{"timestamp":1607437800,"date":"2020-12-08","index":8676,"close":377.6,"high":379.52,"low":370.75,"open":373.95,"volume":2685500},{"timestamp":1607524200,"date":"2020-12-09","index":8677,"close":374.29,"high":381,"low":372.8,"open":379.88,"volume":2461600},{"timestamp":1607610600,"date":"2020-12-10","index":8678,"close":372.79,"high":375,"low":371.56,"open":374.29,"volume":2566300}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8679,"close":375.1,"high":379.77,"low":372.54,"open":379.77,"volume":3483900},{"timestamp":1607956200,"date":"2020-12-14","index":8680,"close":374.38,"high":378.18,"low":373.21,"open":376.56,"volume":2778400},{"timestamp":1608042600,"date":"2020-12-15","index":8681,"close":371.88,"high":375.69,"low":369.3,"open":374.5,"volume":2133900},{"timestamp":1608129000,"date":"2020-12-16","index":8682,"close":369.44,"high":372.84,"low":368.85,"open":371.16,"volume":2385100},{"timestamp":1608215400,"date":"2020-12-17","index":8683,"close":370.29,"high":370.97,"low":368,"open":370.26,"volume":2314200},{"timestamp":1608301800,"date":"2020-12-18","index":8684,"close":367,"high":371.36,"low":365.93,"open":371.1,"volume":4140000},{"timestamp":1608561000,"date":"2020-12-21","index":8685,"close":364.97,"high":366.12,"low":361.81,"open":365.09,"volume":2329700},{"timestamp":1608647400,"date":"2020-12-22","index":8686,"close":362.03,"high":364.76,"low":360.61,"open":364.1,"volume":2105500},{"timestamp":1608733800,"date":"2020-12-23","index":8687,"close":361.89,"high":363.1,"low":359.5,"open":362.45,"volume":1782100},{"timestamp":1608820200,"date":"2020-12-24","index":8688,"close":364.58,"high":365.34,"low":361.41,"open":361.41,"volume":972500},{"timestamp":1609165800,"date":"2020-12-28","index":8689,"close":371.06,"high":371.69,"low":365.08,"open":365.5,"volume":3207700}]},{"date":"2020-09-24","estimated":2.84,"reported":3.04,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":8614,"close":339.53,"high":348,"low":338.76,"open":346.27,"volume":1959600},{"timestamp":1599831000,"date":"2020-09-11","index":8615,"close":339.13,"high":343.26,"low":336.1,"open":340.28,"volume":1599600},{"timestamp":1600090200,"date":"2020-09-14","index":8616,"close":342.92,"high":344.84,"low":340.47,"open":340.99,"volume":1522300},{"timestamp":1600176600,"date":"2020-09-15","index":8617,"close":343.91,"high":347.76,"low":342.75,"open":345.02,"volume":1362500},{"timestamp":1600263000,"date":"2020-09-16","index":8618,"close":343.73,"high":348.76,"low":343.25,"open":347.27,"volume":1656500},{"timestamp":1600349400,"date":"2020-09-17","index":8619,"close":338.88,"high":342.89,"low":336.37,"open":339.58,"volume":2681500},{"timestamp":1600435800,"date":"2020-09-18","index":8620,"close":335.96,"high":341.22,"low":331.2,"open":340.2,"volume":3409300},{"timestamp":1600695000,"date":"2020-09-21","index":8621,"close":339.57,"high":339.62,"low":333.71,"open":333.97,"volume":2427400},{"timestamp":1600781400,"date":"2020-09-22","index":8622,"close":344.45,"high":344.9,"low":339.59,"open":340.7,"volume":2128100},{"timestamp":1600867800,"date":"2020-09-23","index":8623,"close":344.63,"high":348.25,"low":344.06,"open":348,"volume":3577100},{"timestamp":1600954200,"date":"2020-09-24","index":8624,"close":347,"high":347.33,"low":338.31,"open":345,"volume":5779300}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":8625,"close":342.58,"high":343.77,"low":335.36,"open":340.74,"volume":7338500},{"timestamp":1601299800,"date":"2020-09-28","index":8626,"close":349.62,"high":349.77,"low":343.1,"open":343.76,"volume":3459200},{"timestamp":1601386200,"date":"2020-09-29","index":8627,"close":352.14,"high":354.29,"low":347.1,"open":348.95,"volume":2526000},{"timestamp":1601472600,"date":"2020-09-30","index":8628,"close":355,"high":357.7,"low":351.17,"open":352.56,"volume":2525800},{"timestamp":1601559000,"date":"2020-10-01","index":8629,"close":358.46,"high":359.69,"low":354.82,"open":356.26,"volume":2053000},{"timestamp":1601645400,"date":"2020-10-02","index":8630,"close":355.01,"high":357.84,"low":352.85,"open":354.73,"volume":2125000},{"timestamp":1601904600,"date":"2020-10-05","index":8631,"close":358.58,"high":358.98,"low":355.33,"open":355.33,"volume":2093500},{"timestamp":1601991000,"date":"2020-10-06","index":8632,"close":358.35,"high":363,"low":357.04,"open":361.9,"volume":2760400},{"timestamp":1602077400,"date":"2020-10-07","index":8633,"close":363.02,"high":364.74,"low":359.66,"open":360.47,"volume":1959100},{"timestamp":1602163800,"date":"2020-10-08","index":8634,"close":365.09,"high":365.97,"low":361.75,"open":364.8,"volume":1793100},{"timestamp":1602250200,"date":"2020-10-09","index":8635,"close":369.46,"high":369.75,"low":365.7,"open":366,"volume":1730700}]},{"date":"2020-05-28","estimated":1.95,"reported":1.89,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":8531,"close":302.14,"high":306.4,"low":300.12,"open":304.84,"volume":2954900},{"timestamp":1589463000,"date":"2020-05-14","index":8532,"close":299.74,"high":302.88,"low":294.54,"open":301.01,"volume":3718900},{"timestamp":1589549400,"date":"2020-05-15","index":8533,"close":299.21,"high":299.83,"low":295.86,"open":299.07,"volume":4577200},{"timestamp":1589808600,"date":"2020-05-18","index":8534,"close":302.76,"high":303.19,"low":299.92,"open":301.72,"volume":3987300},{"timestamp":1589895000,"date":"2020-05-19","index":8535,"close":304.63,"high":309.02,"low":303.15,"open":304.62,"volume":3523000},{"timestamp":1589981400,"date":"2020-05-20","index":8536,"close":304.91,"high":307.92,"low":303.2,"open":306.77,"volume":2827000},{"timestamp":1590067800,"date":"2020-05-21","index":8537,"close":301.97,"high":305.04,"low":301.25,"open":304.79,"volume":2492100},{"timestamp":1590154200,"date":"2020-05-22","index":8538,"close":302.43,"high":303.94,"low":300.83,"open":302.01,"volume":2366400},{"timestamp":1590499800,"date":"2020-05-26","index":8539,"close":304.8,"high":306.9,"low":303.53,"open":306.01,"volume":3234600},{"timestamp":1590586200,"date":"2020-05-27","index":8540,"close":306.01,"high":306.31,"low":299.47,"open":304.56,"volume":2980200},{"timestamp":1590672600,"date":"2020-05-28","index":8541,"close":309.56,"high":311,"low":306.9,"open":307.25,"volume":4301900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":8542,"close":308.47,"high":308.88,"low":302.35,"open":304.2,"volume":4971800},{"timestamp":1591018200,"date":"2020-06-01","index":8543,"close":308.29,"high":309.74,"low":306.46,"open":307.9,"volume":2293700},{"timestamp":1591104600,"date":"2020-06-02","index":8544,"close":307.09,"high":309.02,"low":304.72,"open":307.95,"volume":2528900},{"timestamp":1591191000,"date":"2020-06-03","index":8545,"close":306.64,"high":308.2,"low":305.92,"open":307.5,"volume":2165900},{"timestamp":1591277400,"date":"2020-06-04","index":8546,"close":310.75,"high":315.35,"low":309.09,"open":310.85,"volume":4553900},{"timestamp":1591363800,"date":"2020-06-05","index":8547,"close":312.04,"high":313.63,"low":307.29,"open":313.13,"volume":4375600},{"timestamp":1591623000,"date":"2020-06-08","index":8548,"close":307.19,"high":311.29,"low":306.46,"open":310.66,"volume":3764500},{"timestamp":1591709400,"date":"2020-06-09","index":8549,"close":305.55,"high":308.6,"low":305.17,"open":307.5,"volume":3155800},{"timestamp":1591795800,"date":"2020-06-10","index":8550,"close":307.33,"high":308.63,"low":305.65,"open":306.48,"volume":2713700},{"timestamp":1591882200,"date":"2020-06-11","index":8551,"close":300.83,"high":309.2,"low":300.64,"open":306.99,"volume":3443000},{"timestamp":1591968600,"date":"2020-06-12","index":8552,"close":298.7,"high":305.15,"low":296.25,"open":302.67,"volume":4020000}]},{"date":"2020-03-05","estimated":2.06,"reported":2.1,"pre":[{"timestamp":1582209000,"date":"2020-02-20","index":8473,"close":324.08,"high":325.07,"low":321.01,"open":322.32,"volume":1427500},{"timestamp":1582295400,"date":"2020-02-21","index":8474,"close":321.95,"high":325.26,"low":321.03,"open":322.56,"volume":2239000},{"timestamp":1582554600,"date":"2020-02-24","index":8475,"close":313.62,"high":320,"low":313.26,"open":315.5,"volume":2300400},{"timestamp":1582641000,"date":"2020-02-25","index":8476,"close":304.87,"high":316.57,"low":304.4,"open":315,"volume":2881800},{"timestamp":1582727400,"date":"2020-02-26","index":8477,"close":305.69,"high":311.3,"low":304.68,"open":307.55,"volume":2236000},{"timestamp":1582813800,"date":"2020-02-27","index":8478,"close":293.13,"high":305,"low":293,"open":301.98,"volume":3625300},{"timestamp":1582900200,"date":"2020-02-28","index":8479,"close":281.14,"high":287.33,"low":271.28,"open":285.25,"volume":7091800},{"timestamp":1583159400,"date":"2020-03-02","index":8480,"close":309.14,"high":309.51,"low":291.38,"open":294.44,"volume":7563800},{"timestamp":1583245800,"date":"2020-03-03","index":8481,"close":302.73,"high":314.17,"low":301.03,"open":309.14,"volume":5131400},{"timestamp":1583332200,"date":"2020-03-04","index":8482,"close":320.74,"high":320.97,"low":305.02,"open":308.29,"volume":4219300},{"timestamp":1583418600,"date":"2020-03-05","index":8483,"close":315.76,"high":324.51,"low":313.2,"open":315.77,"volume":6407700}],"post":[{"timestamp":1583505000,"date":"2020-03-06","index":8484,"close":311.34,"high":317.49,"low":302.75,"open":312.14,"volume":6185500},{"timestamp":1583760600,"date":"2020-03-09","index":8485,"close":301.98,"high":310.33,"low":293,"open":295.85,"volume":5203100},{"timestamp":1583847000,"date":"2020-03-10","index":8486,"close":309.4,"high":309.73,"low":294.42,"open":307.97,"volume":4245500},{"timestamp":1583933400,"date":"2020-03-11","index":8487,"close":297.43,"high":307.79,"low":294.19,"open":300.86,"volume":3622700},{"timestamp":1584019800,"date":"2020-03-12","index":8488,"close":279.85,"high":295.63,"low":276.34,"open":280.44,"volume":7307600},{"timestamp":1584106200,"date":"2020-03-13","index":8489,"close":302.27,"high":303.25,"low":278.27,"open":288.83,"volume":6100100},{"timestamp":1584365400,"date":"2020-03-16","index":8490,"close":283.18,"high":299.53,"low":279.51,"open":281.83,"volume":5465500},{"timestamp":1584451800,"date":"2020-03-17","index":8491,"close":306.99,"high":307.19,"low":286.3,"open":289,"volume":7170600},{"timestamp":1584538200,"date":"2020-03-18","index":8492,"close":307.5,"high":318,"low":296,"open":298,"volume":6701800},{"timestamp":1584624600,"date":"2020-03-19","index":8493,"close":305.22,"high":313.85,"low":302.63,"open":310.41,"volume":5429500},{"timestamp":1584711000,"date":"2020-03-20","index":8494,"close":290.42,"high":308.01,"low":287.02,"open":307.92,"volume":6581200}]},{"date":"2019-12-12","estimated":1.72,"reported":1.73,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8417,"close":300.76,"high":302.79,"low":300.57,"open":301.82,"volume":1906500},{"timestamp":1575037800,"date":"2019-11-29","index":8418,"close":299.81,"high":300.89,"low":299.66,"open":300.82,"volume":981600},{"timestamp":1575297000,"date":"2019-12-02","index":8419,"close":297.39,"high":300.2,"low":294.27,"open":299.75,"volume":2705500},{"timestamp":1575383400,"date":"2019-12-03","index":8420,"close":295.67,"high":296.19,"low":292.7,"open":295.13,"volume":1921400},{"timestamp":1575469800,"date":"2019-12-04","index":8421,"close":296.52,"high":297.16,"low":295.15,"open":296.04,"volume":1742000},{"timestamp":1575556200,"date":"2019-12-05","index":8422,"close":293.1,"high":297.13,"low":292.5,"open":297.13,"volume":1941100},{"timestamp":1575642600,"date":"2019-12-06","index":8423,"close":294.95,"high":295.99,"low":294.26,"open":294.98,"volume":1462000},{"timestamp":1575901800,"date":"2019-12-09","index":8424,"close":295.16,"high":297.19,"low":294.55,"open":295,"volume":1960000},{"timestamp":1575988200,"date":"2019-12-10","index":8425,"close":295.78,"high":296.69,"low":294.55,"open":296.03,"volume":1565900},{"timestamp":1576074600,"date":"2019-12-11","index":8426,"close":295.3,"high":296.35,"low":293.05,"open":296,"volume":1749800},{"timestamp":1576161000,"date":"2019-12-12","index":8427,"close":297.34,"high":297.76,"low":294.12,"open":295.27,"volume":2742700}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8428,"close":291.87,"high":295,"low":289.1,"open":294.64,"volume":5195600},{"timestamp":1576506600,"date":"2019-12-16","index":8429,"close":293.5,"high":294.46,"low":292.85,"open":293.03,"volume":2410000},{"timestamp":1576593000,"date":"2019-12-17","index":8430,"close":295.55,"high":296.3,"low":292.75,"open":293.5,"volume":2474100},{"timestamp":1576679400,"date":"2019-12-18","index":8431,"close":291.87,"high":296.36,"low":291.82,"open":295.99,"volume":3309800},{"timestamp":1576765800,"date":"2019-12-19","index":8432,"close":293.71,"high":293.81,"low":291.5,"open":292.06,"volume":2333600},{"timestamp":1576852200,"date":"2019-12-20","index":8433,"close":294.83,"high":295.02,"low":292.78,"open":293.85,"volume":4866500},{"timestamp":1577111400,"date":"2019-12-23","index":8434,"close":293.31,"high":295.31,"low":293.03,"open":294.91,"volume":1309800},{"timestamp":1577197800,"date":"2019-12-24","index":8435,"close":294.23,"high":294.45,"low":293.36,"open":293.91,"volume":543600},{"timestamp":1577370600,"date":"2019-12-26","index":8436,"close":295.73,"high":295.73,"low":293.9,"open":294.49,"volume":1101800},{"timestamp":1577457000,"date":"2019-12-27","index":8437,"close":294.11,"high":296.3,"low":293.18,"open":296.22,"volume":1439100},{"timestamp":1577716200,"date":"2019-12-30","index":8438,"close":295.14,"high":295.61,"low":293.66,"open":294.2,"volume":1238900}]},{"date":"2019-10-03","estimated":2.54,"reported":2.69,"pre":[{"timestamp":1568899800,"date":"2019-09-19","index":8368,"close":287.83,"high":289.76,"low":284.71,"open":289.49,"volume":3004700},{"timestamp":1568986200,"date":"2019-09-20","index":8369,"close":286.36,"high":289.41,"low":286.14,"open":288.75,"volume":3409500},{"timestamp":1569245400,"date":"2019-09-23","index":8370,"close":287.57,"high":288.13,"low":285.75,"open":286.36,"volume":2025400},{"timestamp":1569331800,"date":"2019-09-24","index":8371,"close":287.91,"high":292.62,"low":286.4,"open":289.3,"volume":2483200},{"timestamp":1569418200,"date":"2019-09-25","index":8372,"close":288.51,"high":289.68,"low":286.87,"open":288.26,"volume":1827800},{"timestamp":1569504600,"date":"2019-09-26","index":8373,"close":288.26,"high":289.81,"low":286.6,"open":289.43,"volume":1877300},{"timestamp":1569591000,"date":"2019-09-27","index":8374,"close":285.95,"high":289.53,"low":284.4,"open":289.53,"volume":1538100},{"timestamp":1569850200,"date":"2019-09-30","index":8375,"close":288.11,"high":288.62,"low":286.57,"open":287.7,"volume":2151500},{"timestamp":1569936600,"date":"2019-10-01","index":8376,"close":283.93,"high":288.68,"low":283.18,"open":288.04,"volume":2648900},{"timestamp":1570023000,"date":"2019-10-02","index":8377,"close":285.11,"high":285.79,"low":282.22,"open":283.23,"volume":2480600},{"timestamp":1570109400,"date":"2019-10-03","index":8378,"close":289,"high":290.86,"low":281.6,"open":285.39,"volume":3590200}],"post":[{"timestamp":1570195800,"date":"2019-10-04","index":8379,"close":291.67,"high":291.95,"low":283.32,"open":287.85,"volume":4513300},{"timestamp":1570455000,"date":"2019-10-07","index":8380,"close":293.41,"high":295.69,"low":290.5,"open":291.04,"volume":1988700},{"timestamp":1570541400,"date":"2019-10-08","index":8381,"close":291.89,"high":295.58,"low":290.45,"open":292.95,"volume":2201100},{"timestamp":1570627800,"date":"2019-10-09","index":8382,"close":296.9,"high":298.57,"low":293.11,"open":293.11,"volume":2235500},{"timestamp":1570714200,"date":"2019-10-10","index":8383,"close":297.14,"high":299.48,"low":296.26,"open":298.63,"volume":1637500},{"timestamp":1570800600,"date":"2019-10-11","index":8384,"close":297.6,"high":300.76,"low":297.36,"open":298.07,"volume":1855500},{"timestamp":1571059800,"date":"2019-10-14","index":8385,"close":297.52,"high":300.34,"low":297.5,"open":298,"volume":1297600},{"timestamp":1571146200,"date":"2019-10-15","index":8386,"close":298.39,"high":299.64,"low":297.23,"open":298.32,"volume":1580700},{"timestamp":1571232600,"date":"2019-10-16","index":8387,"close":298.78,"high":298.97,"low":295.08,"open":296.8,"volume":1811100},{"timestamp":1571319000,"date":"2019-10-17","index":8388,"close":302.4,"high":302.61,"low":298.85,"open":298.85,"volume":1734600},{"timestamp":1571405400,"date":"2019-10-18","index":8389,"close":302.86,"high":304,"low":300.98,"open":302,"volume":1853900}]},{"date":"2019-05-30","estimated":1.82,"reported":1.89,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":8280,"close":244.67,"high":245.4,"low":241.23,"open":242.11,"volume":1194800},{"timestamp":1558013400,"date":"2019-05-16","index":8281,"close":247.44,"high":249.73,"low":245.21,"open":245.63,"volume":1800600},{"timestamp":1558099800,"date":"2019-05-17","index":8282,"close":248.35,"high":250.05,"low":245.59,"open":245.88,"volume":1672000},{"timestamp":1558359000,"date":"2019-05-20","index":8283,"close":248.9,"high":249.94,"low":247.15,"open":247.15,"volume":1600500},{"timestamp":1558445400,"date":"2019-05-21","index":8284,"close":249.93,"high":250.83,"low":248.1,"open":249.11,"volume":1504200},{"timestamp":1558531800,"date":"2019-05-22","index":8285,"close":249.51,"high":251.01,"low":249.14,"open":251.01,"volume":1242300},{"timestamp":1558618200,"date":"2019-05-23","index":8286,"close":248.53,"high":249.92,"low":247.18,"open":248.63,"volume":1822800},{"timestamp":1558704600,"date":"2019-05-24","index":8287,"close":247.3,"high":249.56,"low":246.77,"open":249.11,"volume":1340200},{"timestamp":1559050200,"date":"2019-05-28","index":8288,"close":246.31,"high":250.2,"low":246.14,"open":248.58,"volume":3164100},{"timestamp":1559136600,"date":"2019-05-29","index":8289,"close":240.69,"high":244.77,"low":238.91,"open":244.13,"volume":2594900},{"timestamp":1559223000,"date":"2019-05-30","index":8290,"close":241.54,"high":243.58,"low":240.75,"open":242.15,"volume":2030300}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":8291,"close":239.58,"high":240.66,"low":233.05,"open":238.98,"volume":4058100},{"timestamp":1559568600,"date":"2019-06-03","index":8292,"close":241.07,"high":241.54,"low":238.08,"open":239.78,"volume":2512500},{"timestamp":1559655000,"date":"2019-06-04","index":8293,"close":245.61,"high":245.82,"low":242.5,"open":243,"volume":1761500},{"timestamp":1559741400,"date":"2019-06-05","index":8294,"close":247.96,"high":248.76,"low":245.02,"open":246.1,"volume":1825500},{"timestamp":1559827800,"date":"2019-06-06","index":8295,"close":251.21,"high":251.94,"low":247.74,"open":248,"volume":1487800},{"timestamp":1559914200,"date":"2019-06-07","index":8296,"close":256.01,"high":256.6,"low":251.02,"open":251.16,"volume":2270200},{"timestamp":1560173400,"date":"2019-06-10","index":8297,"close":256.85,"high":258.83,"low":256.11,"open":256.4,"volume":1839500},{"timestamp":1560259800,"date":"2019-06-11","index":8298,"close":257.11,"high":259.62,"low":256.21,"open":258.91,"volume":1613500},{"timestamp":1560346200,"date":"2019-06-12","index":8299,"close":257.23,"high":258.75,"low":255.77,"open":257.58,"volume":1071700},{"timestamp":1560432600,"date":"2019-06-13","index":8300,"close":259.71,"high":259.87,"low":257.55,"open":257.71,"volume":1228500},{"timestamp":1560519000,"date":"2019-06-14","index":8301,"close":260.15,"high":261.2,"low":258.91,"open":260,"volume":1287800}]},{"date":"2019-03-07","estimated":1.69,"reported":2.01,"pre":[{"timestamp":1550759400,"date":"2019-02-21","index":8222,"close":215.23,"high":216.72,"low":214.33,"open":216.6,"volume":1615300},{"timestamp":1550845800,"date":"2019-02-22","index":8223,"close":216.29,"high":216.59,"low":214.25,"open":215.17,"volume":1542500},{"timestamp":1551105000,"date":"2019-02-25","index":8224,"close":217.05,"high":219.09,"low":216.55,"open":217.37,"volume":1794000},{"timestamp":1551191400,"date":"2019-02-26","index":8225,"close":217.61,"high":218.91,"low":216.13,"open":216.89,"volume":1884100},{"timestamp":1551277800,"date":"2019-02-27","index":8226,"close":218.05,"high":218.86,"low":216.45,"open":216.51,"volume":1482700},{"timestamp":1551364200,"date":"2019-02-28","index":8227,"close":218.74,"high":219.69,"low":217.52,"open":218.49,"volume":2055600},{"timestamp":1551450600,"date":"2019-03-01","index":8228,"close":219.44,"high":220.57,"low":215.77,"open":219.76,"volume":2178200},{"timestamp":1551709800,"date":"2019-03-04","index":8229,"close":218.41,"high":221.08,"low":215.87,"open":220.43,"volume":2444700},{"timestamp":1551796200,"date":"2019-03-05","index":8230,"close":219.82,"high":221.61,"low":218.9,"open":218.91,"volume":2160200},{"timestamp":1551882600,"date":"2019-03-06","index":8231,"close":219.23,"high":221.91,"low":218.23,"open":220.5,"volume":1985300},{"timestamp":1551969000,"date":"2019-03-07","index":8232,"close":216.79,"high":219.39,"low":216.22,"open":218.13,"volume":3279100}],"post":[{"timestamp":1552055400,"date":"2019-03-08","index":8233,"close":227.82,"high":228.7,"low":223.77,"open":225.48,"volume":6782700},{"timestamp":1552311000,"date":"2019-03-11","index":8234,"close":229.69,"high":229.91,"low":227.06,"open":227.53,"volume":3748400},{"timestamp":1552397400,"date":"2019-03-12","index":8235,"close":232.96,"high":233.4,"low":229.9,"open":230.32,"volume":2647100},{"timestamp":1552483800,"date":"2019-03-13","index":8236,"close":236.38,"high":237.45,"low":232.95,"open":234.25,"volume":2421200},{"timestamp":1552570200,"date":"2019-03-14","index":8237,"close":233.84,"high":236.38,"low":233.28,"open":236.13,"volume":2300300},{"timestamp":1552656600,"date":"2019-03-15","index":8238,"close":233.6,"high":235.65,"low":233.18,"open":234.17,"volume":5075400},{"timestamp":1552915800,"date":"2019-03-18","index":8239,"close":236.59,"high":236.68,"low":233.49,"open":233.58,"volume":1735400},{"timestamp":1553002200,"date":"2019-03-19","index":8240,"close":237.05,"high":238.05,"low":236.29,"open":237.52,"volume":1852300},{"timestamp":1553088600,"date":"2019-03-20","index":8241,"close":236.98,"high":238.49,"low":235.78,"open":237.03,"volume":1499500},{"timestamp":1553175000,"date":"2019-03-21","index":8242,"close":239.54,"high":239.85,"low":236.55,"open":236.68,"volume":1617000},{"timestamp":1553261400,"date":"2019-03-22","index":8243,"close":237.56,"high":240.34,"low":236.9,"open":239.75,"volume":1873600}]},{"date":"2018-12-13","estimated":1.62,"reported":1.61,"pre":[{"timestamp":1543415400,"date":"2018-11-28","index":8166,"close":230.34,"high":230.46,"low":222.19,"open":222.78,"volume":2765600},{"timestamp":1543501800,"date":"2018-11-29","index":8167,"close":231,"high":231.59,"low":228.36,"open":229,"volume":1478700},{"timestamp":1543588200,"date":"2018-11-30","index":8168,"close":231.28,"high":233.39,"low":229.7,"open":231.69,"volume":2764000},{"timestamp":1543847400,"date":"2018-12-03","index":8169,"close":232.08,"high":232.2,"low":228.21,"open":230.72,"volume":2481500},{"timestamp":1543933800,"date":"2018-12-04","index":8170,"close":226.35,"high":233.3,"low":225.56,"open":232.11,"volume":3418600},{"timestamp":1544106600,"date":"2018-12-06","index":8171,"close":233.2,"high":233.86,"low":226.6,"open":227.94,"volume":4029800},{"timestamp":1544193000,"date":"2018-12-07","index":8172,"close":224.86,"high":233.81,"low":223.03,"open":233.15,"volume":2881900},{"timestamp":1544452200,"date":"2018-12-10","index":8173,"close":222.66,"high":225.2,"low":219.11,"open":224.54,"volume":2650000},{"timestamp":1544538600,"date":"2018-12-11","index":8174,"close":226.5,"high":227.25,"low":224,"open":225.12,"volume":2466800},{"timestamp":1544625000,"date":"2018-12-12","index":8175,"close":227.8,"high":230.45,"low":227.07,"open":228.35,"volume":2891400},{"timestamp":1544711400,"date":"2018-12-13","index":8176,"close":226.51,"high":229.62,"low":225.48,"open":228.84,"volume":2170200}],"post":[{"timestamp":1544797800,"date":"2018-12-14","index":8177,"close":207.06,"high":219,"low":205.51,"open":218,"volume":8822300},{"timestamp":1545057000,"date":"2018-12-17","index":8178,"close":202.23,"high":208,"low":200.66,"open":206.68,"volume":4739400},{"timestamp":1545143400,"date":"2018-12-18","index":8179,"close":202.99,"high":204.67,"low":201.57,"open":203.09,"volume":3308500},{"timestamp":1545229800,"date":"2018-12-19","index":8180,"close":201.41,"high":207,"low":199.86,"open":203.5,"volume":3369600},{"timestamp":1545316200,"date":"2018-12-20","index":8181,"close":197.13,"high":200.7,"low":193.68,"open":200.33,"volume":4250900},{"timestamp":1545402600,"date":"2018-12-21","index":8182,"close":194.52,"high":200.7,"low":194.32,"open":197.16,"volume":5080200},{"timestamp":1545661800,"date":"2018-12-24","index":8183,"close":189.99,"high":195.33,"low":189.8,"open":193.9,"volume":2031700},{"timestamp":1545834600,"date":"2018-12-26","index":8184,"close":198.63,"high":198.78,"low":189.51,"open":190.82,"volume":3268800},{"timestamp":1545921000,"date":"2018-12-27","index":8185,"close":201.08,"high":201.13,"low":193.96,"open":196.96,"volume":2705900},{"timestamp":1546007400,"date":"2018-12-28","index":8186,"close":202.04,"high":204.95,"low":199.59,"open":201.82,"volume":2037800},{"timestamp":1546266600,"date":"2018-12-31","index":8187,"close":203.71,"high":204.39,"low":201.38,"open":203.38,"volume":1729400}]},{"date":"2018-10-04","estimated":2.36,"reported":2.36,"pre":[{"timestamp":1537450200,"date":"2018-09-20","index":8118,"close":233.92,"high":235,"low":232.32,"open":234.6,"volume":1910100},{"timestamp":1537536600,"date":"2018-09-21","index":8119,"close":234.76,"high":235.84,"low":234.01,"open":234.37,"volume":3717800},{"timestamp":1537795800,"date":"2018-09-24","index":8120,"close":233.34,"high":234.85,"low":232.9,"open":234.19,"volume":1530400},{"timestamp":1537882200,"date":"2018-09-25","index":8121,"close":232.93,"high":234.66,"low":232.73,"open":234.03,"volume":1889700},{"timestamp":1537968600,"date":"2018-09-26","index":8122,"close":233.81,"high":235.66,"low":233.45,"open":233.57,"volume":2008500},{"timestamp":1538055000,"date":"2018-09-27","index":8123,"close":234,"high":235.67,"low":232.34,"open":233.7,"volume":1421400},{"timestamp":1538141400,"date":"2018-09-28","index":8124,"close":234.88,"high":235.47,"low":233.79,"open":233.86,"volume":1602800},{"timestamp":1538400600,"date":"2018-10-01","index":8125,"close":234.65,"high":236.53,"low":234.43,"open":235.81,"volume":1673100},{"timestamp":1538487000,"date":"2018-10-02","index":8126,"close":236.35,"high":237.57,"low":233.87,"open":234.1,"volume":1647600},{"timestamp":1538573400,"date":"2018-10-03","index":8127,"close":233.2,"high":237.31,"low":232.73,"open":236.62,"volume":2322300},{"timestamp":1538659800,"date":"2018-10-04","index":8128,"close":231.68,"high":234,"low":230.66,"open":233.26,"volume":2862800}],"post":[{"timestamp":1538746200,"date":"2018-10-05","index":8129,"close":218.82,"high":227.06,"low":217.79,"open":225,"volume":7379000},{"timestamp":1539005400,"date":"2018-10-08","index":8130,"close":223.93,"high":224.5,"low":219.26,"open":219.34,"volume":3863500},{"timestamp":1539091800,"date":"2018-10-09","index":8131,"close":224.17,"high":225.15,"low":222.56,"open":224.15,"volume":2502800},{"timestamp":1539178200,"date":"2018-10-10","index":8132,"close":221.05,"high":225,"low":221.04,"open":224.1,"volume":3021400},{"timestamp":1539264600,"date":"2018-10-11","index":8133,"close":221.82,"high":225.32,"low":220.93,"open":222.91,"volume":3650900},{"timestamp":1539351000,"date":"2018-10-12","index":8134,"close":226.95,"high":227.62,"low":223.39,"open":225.2,"volume":3130500},{"timestamp":1539610200,"date":"2018-10-15","index":8135,"close":224.51,"high":226.94,"low":224.25,"open":226.25,"volume":2441900},{"timestamp":1539696600,"date":"2018-10-16","index":8136,"close":227.68,"high":228.26,"low":224.32,"open":224.87,"volume":2541800},{"timestamp":1539783000,"date":"2018-10-17","index":8137,"close":228.49,"high":228.88,"low":225.51,"open":228.45,"volume":2129300},{"timestamp":1539869400,"date":"2018-10-18","index":8138,"close":228.58,"high":230.65,"low":226.25,"open":228.54,"volume":2624600},{"timestamp":1539955800,"date":"2018-10-19","index":8139,"close":229.67,"high":230.63,"low":228.72,"open":228.9,"volume":2099800}]},{"date":"2018-05-31","estimated":1.69,"reported":1.7,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":8030,"close":198.71,"high":199.35,"low":195,"open":196.07,"volume":2163200},{"timestamp":1526563800,"date":"2018-05-17","index":8031,"close":199.6,"high":201.35,"low":197.89,"open":199.06,"volume":2391000},{"timestamp":1526650200,"date":"2018-05-18","index":8032,"close":198.96,"high":199.52,"low":197.78,"open":199.5,"volume":1624600},{"timestamp":1526909400,"date":"2018-05-21","index":8033,"close":199.62,"high":201.34,"low":199.09,"open":199.6,"volume":1202800},{"timestamp":1526995800,"date":"2018-05-22","index":8034,"close":198.97,"high":201.77,"low":198.83,"open":199.72,"volume":1563600},{"timestamp":1527082200,"date":"2018-05-23","index":8035,"close":198.14,"high":199.09,"low":196.77,"open":199.09,"volume":1635100},{"timestamp":1527168600,"date":"2018-05-24","index":8036,"close":198.89,"high":199.09,"low":196.82,"open":198.29,"volume":1176300},{"timestamp":1527255000,"date":"2018-05-25","index":8037,"close":198.36,"high":200.22,"low":197.82,"open":198.89,"volume":1331000},{"timestamp":1527600600,"date":"2018-05-29","index":8038,"close":196.74,"high":198.84,"low":196,"open":198.1,"volume":2298100},{"timestamp":1527687000,"date":"2018-05-30","index":8039,"close":199.64,"high":200.53,"low":197.75,"open":198.16,"volume":2390900},{"timestamp":1527773400,"date":"2018-05-31","index":8040,"close":198.24,"high":200.7,"low":197.7,"open":200.22,"volume":4822800}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":8041,"close":197.13,"high":198.99,"low":195,"open":195.45,"volume":4056400},{"timestamp":1528119000,"date":"2018-06-04","index":8042,"close":198.62,"high":199.04,"low":197.25,"open":197.32,"volume":1870600},{"timestamp":1528205400,"date":"2018-06-05","index":8043,"close":197.84,"high":199.35,"low":196.99,"open":199.22,"volume":1868500},{"timestamp":1528291800,"date":"2018-06-06","index":8044,"close":197.66,"high":198.4,"low":196.7,"open":198.01,"volume":2066900},{"timestamp":1528378200,"date":"2018-06-07","index":8045,"close":202.57,"high":202.88,"low":199.41,"open":200.5,"volume":2735000},{"timestamp":1528464600,"date":"2018-06-08","index":8046,"close":203.76,"high":204.01,"low":201,"open":201.51,"volume":2052500},{"timestamp":1528723800,"date":"2018-06-11","index":8047,"close":204.5,"high":204.89,"low":203.42,"open":203.76,"volume":1684800},{"timestamp":1528810200,"date":"2018-06-12","index":8048,"close":204.88,"high":205.08,"low":203.23,"open":204.25,"volume":1384800},{"timestamp":1528896600,"date":"2018-06-13","index":8049,"close":204.11,"high":205.83,"low":203.21,"open":204.92,"volume":1665800},{"timestamp":1528983000,"date":"2018-06-14","index":8050,"close":205.12,"high":205.73,"low":204.29,"open":204.87,"volume":1685000},{"timestamp":1529069400,"date":"2018-06-15","index":8051,"close":207.32,"high":207.67,"low":204.57,"open":205.4,"volume":3879600}]},{"date":"2018-03-07","estimated":1.47,"reported":1.42,"pre":[{"timestamp":1519223400,"date":"2018-02-21","index":7971,"close":185.75,"high":189.14,"low":185.69,"open":188.53,"volume":1747200},{"timestamp":1519309800,"date":"2018-02-22","index":7972,"close":186.59,"high":188.33,"low":185.66,"open":186.35,"volume":1360100},{"timestamp":1519396200,"date":"2018-02-23","index":7973,"close":189.81,"high":189.85,"low":185.91,"open":187.83,"volume":1561700},{"timestamp":1519655400,"date":"2018-02-26","index":7974,"close":192.81,"high":193.1,"low":189.93,"open":190.1,"volume":1852400},{"timestamp":1519741800,"date":"2018-02-27","index":7975,"close":190.1,"high":195.52,"low":190.1,"open":193.45,"volume":2170400},{"timestamp":1519828200,"date":"2018-02-28","index":7976,"close":190.9,"high":193.76,"low":190.89,"open":191.6,"volume":2179800},{"timestamp":1519914600,"date":"2018-03-01","index":7977,"close":189.03,"high":192.99,"low":187.32,"open":191.31,"volume":2447700},{"timestamp":1520001000,"date":"2018-03-02","index":7978,"close":189.33,"high":190.39,"low":187.22,"open":187.48,"volume":2275900},{"timestamp":1520260200,"date":"2018-03-05","index":7979,"close":191.48,"high":191.98,"low":187.5,"open":188.45,"volume":2155800},{"timestamp":1520346600,"date":"2018-03-06","index":7980,"close":191.46,"high":192.25,"low":190.07,"open":192.14,"volume":2458700},{"timestamp":1520433000,"date":"2018-03-07","index":7981,"close":187.36,"high":189.75,"low":184.78,"open":189.21,"volume":5157100}],"post":[{"timestamp":1520519400,"date":"2018-03-08","index":7982,"close":185.69,"high":186.35,"low":183.08,"open":186.19,"volume":6061500},{"timestamp":1520605800,"date":"2018-03-09","index":7983,"close":188.58,"high":188.64,"low":184.22,"open":186.5,"volume":3288100},{"timestamp":1520861400,"date":"2018-03-12","index":7984,"close":189.37,"high":190.1,"low":187.55,"open":188.27,"volume":2394100},{"timestamp":1520947800,"date":"2018-03-13","index":7985,"close":187.46,"high":190.12,"low":186.8,"open":190.05,"volume":1964300},{"timestamp":1521034200,"date":"2018-03-14","index":7986,"close":184.63,"high":189.01,"low":183.5,"open":188.78,"volume":2866000},{"timestamp":1521120600,"date":"2018-03-15","index":7987,"close":185.51,"high":186.57,"low":184.16,"open":184.82,"volume":1811300},{"timestamp":1521207000,"date":"2018-03-16","index":7988,"close":185.87,"high":186.25,"low":184.47,"open":186.18,"volume":3569400},{"timestamp":1521466200,"date":"2018-03-19","index":7989,"close":184.15,"high":185.98,"low":182.81,"open":185.63,"volume":2493200},{"timestamp":1521552600,"date":"2018-03-20","index":7990,"close":187.35,"high":187.58,"low":184.6,"open":185.1,"volume":1852500},{"timestamp":1521639000,"date":"2018-03-21","index":7991,"close":186.07,"high":187.89,"low":186.06,"open":186.83,"volume":2048300},{"timestamp":1521725400,"date":"2018-03-22","index":7992,"close":182.64,"high":185.55,"low":182.5,"open":184.9,"volume":2489800}]},{"date":"2017-12-14","estimated":1.34,"reported":1.36,"pre":[{"timestamp":1512052200,"date":"2017-11-30","index":7916,"close":184.43,"high":184.9,"low":180.22,"open":180.43,"volume":7716600},{"timestamp":1512138600,"date":"2017-12-01","index":7917,"close":185.13,"high":185.18,"low":181.13,"open":183.26,"volume":4034400},{"timestamp":1512397800,"date":"2017-12-04","index":7918,"close":189.56,"high":189.88,"low":186.56,"open":187.22,"volume":5774200},{"timestamp":1512484200,"date":"2017-12-05","index":7919,"close":187.82,"high":191.22,"low":186.85,"open":189.67,"volume":3182800},{"timestamp":1512570600,"date":"2017-12-06","index":7920,"close":187.22,"high":187.98,"low":185.51,"open":187.62,"volume":3569200},{"timestamp":1512657000,"date":"2017-12-07","index":7921,"close":186.2,"high":187.8,"low":185.56,"open":186.51,"volume":2240800},{"timestamp":1512743400,"date":"2017-12-08","index":7922,"close":188.07,"high":188.53,"low":185.95,"open":186.79,"volume":1772500},{"timestamp":1513002600,"date":"2017-12-11","index":7923,"close":188.86,"high":188.9,"low":187.04,"open":188.21,"volume":1964100},{"timestamp":1513089000,"date":"2017-12-12","index":7924,"close":188.3,"high":189.12,"low":186.8,"open":186.96,"volume":3365700},{"timestamp":1513175400,"date":"2017-12-13","index":7925,"close":188.28,"high":190.12,"low":187.8,"open":188.53,"volume":3062900},{"timestamp":1513261800,"date":"2017-12-14","index":7926,"close":186.53,"high":189.74,"low":186.17,"open":188.58,"volume":3743200}],"post":[{"timestamp":1513348200,"date":"2017-12-15","index":7927,"close":192.73,"high":195.35,"low":192,"open":193.41,"volume":8452900},{"timestamp":1513607400,"date":"2017-12-18","index":7928,"close":192.31,"high":194.35,"low":191.9,"open":192.63,"volume":3492300},{"timestamp":1513693800,"date":"2017-12-19","index":7929,"close":188.33,"high":193,"low":187,"open":192.91,"volume":3959900},{"timestamp":1513780200,"date":"2017-12-20","index":7930,"close":187.51,"high":189.26,"low":185.4,"open":189.04,"volume":3894400},{"timestamp":1513866600,"date":"2017-12-21","index":7931,"close":186.8,"high":188.4,"low":186.58,"open":188,"volume":1908100},{"timestamp":1513953000,"date":"2017-12-22","index":7932,"close":186.63,"high":187.48,"low":185.97,"open":187.27,"volume":1078300},{"timestamp":1514298600,"date":"2017-12-26","index":7933,"close":186.55,"high":187.34,"low":186.12,"open":186.19,"volume":1120000},{"timestamp":1514385000,"date":"2017-12-27","index":7934,"close":186.3,"high":187.06,"low":185.8,"open":186.85,"volume":1175200},{"timestamp":1514471400,"date":"2017-12-28","index":7935,"close":186.62,"high":187.02,"low":186.19,"open":186.57,"volume":1017000},{"timestamp":1514557800,"date":"2017-12-29","index":7936,"close":186.12,"high":187.6,"low":185.93,"open":186.46,"volume":2028000},{"timestamp":1514903400,"date":"2018-01-02","index":7937,"close":188.32,"high":190.68,"low":186.74,"open":187.23,"volume":2509300}]},{"date":"2017-10-05","estimated":2.02,"reported":2.08,"pre":[{"timestamp":1506000600,"date":"2017-09-21","index":7867,"close":161.48,"high":162.93,"low":160.4,"open":162.93,"volume":1738800},{"timestamp":1506087000,"date":"2017-09-22","index":7868,"close":161.29,"high":162,"low":160.37,"open":160.9,"volume":1535900},{"timestamp":1506346200,"date":"2017-09-25","index":7869,"close":162.33,"high":162.7,"low":160.52,"open":160.83,"volume":1799600},{"timestamp":1506432600,"date":"2017-09-26","index":7870,"close":164.07,"high":164.73,"low":162.59,"open":162.71,"volume":2370400},{"timestamp":1506519000,"date":"2017-09-27","index":7871,"close":164.42,"high":165.32,"low":163.38,"open":164.49,"volume":2053100},{"timestamp":1506605400,"date":"2017-09-28","index":7872,"close":163.9,"high":164.95,"low":163.54,"open":164.47,"volume":1730200},{"timestamp":1506691800,"date":"2017-09-29","index":7873,"close":164.29,"high":165.07,"low":163.76,"open":163.9,"volume":1852300},{"timestamp":1506951000,"date":"2017-10-02","index":7874,"close":165.89,"high":166.42,"low":164.29,"open":164.92,"volume":2267100},{"timestamp":1507037400,"date":"2017-10-03","index":7875,"close":165.08,"high":167.29,"low":165.03,"open":166.32,"volume":2839400},{"timestamp":1507123800,"date":"2017-10-04","index":7876,"close":165.21,"high":165.93,"low":164.69,"open":165.23,"volume":1918600},{"timestamp":1507210200,"date":"2017-10-05","index":7877,"close":167.07,"high":167.12,"low":165.25,"open":165.86,"volume":4715400}],"post":[{"timestamp":1507296600,"date":"2017-10-06","index":7878,"close":157.09,"high":159.46,"low":156.54,"open":159,"volume":18001200},{"timestamp":1507555800,"date":"2017-10-09","index":7879,"close":154.61,"high":157.75,"low":154.11,"open":157.01,"volume":7028800},{"timestamp":1507642200,"date":"2017-10-10","index":7880,"close":156.87,"high":157.36,"low":155.08,"open":155.67,"volume":5420200},{"timestamp":1507728600,"date":"2017-10-11","index":7881,"close":157.87,"high":158.96,"low":157.06,"open":157.3,"volume":3859300},{"timestamp":1507815000,"date":"2017-10-12","index":7882,"close":157.22,"high":157.99,"low":156.36,"open":157.87,"volume":3596300},{"timestamp":1507901400,"date":"2017-10-13","index":7883,"close":159.85,"high":160.08,"low":157.09,"open":157.42,"volume":3634500},{"timestamp":1508160600,"date":"2017-10-16","index":7884,"close":158.81,"high":159.8,"low":158.32,"open":159.38,"volume":2453700},{"timestamp":1508247000,"date":"2017-10-17","index":7885,"close":158.38,"high":159.27,"low":157.57,"open":159,"volume":2426800},{"timestamp":1508333400,"date":"2017-10-18","index":7886,"close":157.55,"high":158.84,"low":157.31,"open":158.84,"volume":3011300},{"timestamp":1508419800,"date":"2017-10-19","index":7887,"close":158.46,"high":158.76,"low":157,"open":157.14,"volume":2981700},{"timestamp":1508506200,"date":"2017-10-20","index":7888,"close":160.77,"high":161.01,"low":158.51,"open":158.97,"volume":3993200}]},{"date":"2017-05-25","estimated":1.31,"reported":1.4,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":7775,"close":171.26,"high":171.55,"low":170.1,"open":170.78,"volume":2106000},{"timestamp":1494595800,"date":"2017-05-12","index":7776,"close":170.88,"high":171.85,"low":170.32,"open":171.29,"volume":1586800},{"timestamp":1494855000,"date":"2017-05-15","index":7777,"close":171.57,"high":171.98,"low":170.3,"open":170.3,"volume":1733600},{"timestamp":1494941400,"date":"2017-05-16","index":7778,"close":171,"high":171.96,"low":170.63,"open":171.96,"volume":1129200},{"timestamp":1495027800,"date":"2017-05-17","index":7779,"close":169.15,"high":171.5,"low":169.06,"open":170.66,"volume":2201400},{"timestamp":1495114200,"date":"2017-05-18","index":7780,"close":170.72,"high":171.02,"low":169.69,"open":170.08,"volume":1589700},{"timestamp":1495200600,"date":"2017-05-19","index":7781,"close":171.64,"high":172.43,"low":170.81,"open":171.35,"volume":1871800},{"timestamp":1495459800,"date":"2017-05-22","index":7782,"close":172.4,"high":173.24,"low":171.63,"open":172.24,"volume":1594100},{"timestamp":1495546200,"date":"2017-05-23","index":7783,"close":172.47,"high":173.54,"low":172.32,"open":172.97,"volume":1788000},{"timestamp":1495632600,"date":"2017-05-24","index":7784,"close":173.01,"high":173.13,"low":171.8,"open":172.95,"volume":1420800},{"timestamp":1495719000,"date":"2017-05-25","index":7785,"close":174.73,"high":175.05,"low":173.3,"open":173.47,"volume":2726900}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":7786,"close":177.86,"high":180.34,"low":177.52,"open":180.25,"volume":4471300},{"timestamp":1496151000,"date":"2017-05-30","index":7787,"close":178.92,"high":179.39,"low":177.5,"open":177.68,"volume":2086300},{"timestamp":1496237400,"date":"2017-05-31","index":7788,"close":180.43,"high":180.47,"low":178.78,"open":179.24,"volume":2456200},{"timestamp":1496323800,"date":"2017-06-01","index":7789,"close":180.63,"high":181.1,"low":179.86,"open":180.81,"volume":2028300},{"timestamp":1496410200,"date":"2017-06-02","index":7790,"close":180.97,"high":181.25,"low":179.87,"open":180.58,"volume":2239900},{"timestamp":1496669400,"date":"2017-06-05","index":7791,"close":182.08,"high":182.21,"low":180.6,"open":181.1,"volume":1561100},{"timestamp":1496755800,"date":"2017-06-06","index":7792,"close":181.45,"high":182.72,"low":181.01,"open":181.7,"volume":2248900},{"timestamp":1496842200,"date":"2017-06-07","index":7793,"close":182.2,"high":182.24,"low":181.14,"open":181.44,"volume":1246200},{"timestamp":1496928600,"date":"2017-06-08","index":7794,"close":181.41,"high":182.5,"low":180.84,"open":181.92,"volume":1823600},{"timestamp":1497015000,"date":"2017-06-09","index":7795,"close":180.38,"high":181.93,"low":179.92,"open":181.71,"volume":2167600},{"timestamp":1497274200,"date":"2017-06-12","index":7796,"close":179.64,"high":180.87,"low":178.79,"open":179.58,"volume":2395200}]},{"date":"2017-03-02","estimated":1.36,"reported":1.17,"pre":[{"timestamp":1487169000,"date":"2017-02-15","index":7716,"close":175,"high":175,"low":173.06,"open":173.18,"volume":2346500},{"timestamp":1487255400,"date":"2017-02-16","index":7717,"close":175.75,"high":175.83,"low":174.51,"open":175.1,"volume":2206500},{"timestamp":1487341800,"date":"2017-02-17","index":7718,"close":175.86,"high":176.5,"low":174.48,"open":175.47,"volume":2424400},{"timestamp":1487687400,"date":"2017-02-21","index":7719,"close":176.94,"high":177,"low":176,"open":176.55,"volume":2317000},{"timestamp":1487773800,"date":"2017-02-22","index":7720,"close":176.51,"high":177.09,"low":175.07,"open":177.07,"volume":1815200},{"timestamp":1487860200,"date":"2017-02-23","index":7721,"close":175.85,"high":177.04,"low":175.21,"open":176.52,"volume":2599900},{"timestamp":1487946600,"date":"2017-02-24","index":7722,"close":177.56,"high":177.71,"low":175.12,"open":175.22,"volume":1684300},{"timestamp":1488205800,"date":"2017-02-27","index":7723,"close":177.62,"high":177.85,"low":176.55,"open":177.33,"volume":2340400},{"timestamp":1488292200,"date":"2017-02-28","index":7724,"close":177.18,"high":177.87,"low":175.48,"open":176.95,"volume":2992100},{"timestamp":1488378600,"date":"2017-03-01","index":7725,"close":177.86,"high":178.71,"low":177.22,"open":177.37,"volume":2352300},{"timestamp":1488465000,"date":"2017-03-02","index":7726,"close":177.98,"high":178.25,"low":176.51,"open":177.5,"volume":3190300}],"post":[{"timestamp":1488551400,"date":"2017-03-03","index":7727,"close":170.26,"high":171.89,"low":169.9,"open":170.7,"volume":10396500},{"timestamp":1488810600,"date":"2017-03-06","index":7728,"close":166.73,"high":170.33,"low":166.11,"open":169.41,"volume":5793600},{"timestamp":1488897000,"date":"2017-03-07","index":7729,"close":167,"high":168.62,"low":166.54,"open":166.54,"volume":2811900},{"timestamp":1488983400,"date":"2017-03-08","index":7730,"close":166.24,"high":167.41,"low":166.16,"open":167,"volume":2375900},{"timestamp":1489069800,"date":"2017-03-09","index":7731,"close":165.77,"high":166.79,"low":165.12,"open":166.4,"volume":1993700},{"timestamp":1489156200,"date":"2017-03-10","index":7732,"close":165.37,"high":166.5,"low":164.98,"open":166.49,"volume":2164200},{"timestamp":1489411800,"date":"2017-03-13","index":7733,"close":164.55,"high":165.11,"low":164.3,"open":164.85,"volume":2127700},{"timestamp":1489498200,"date":"2017-03-14","index":7734,"close":165.24,"high":165.32,"low":164.1,"open":164.21,"volume":1974400},{"timestamp":1489584600,"date":"2017-03-15","index":7735,"close":166.54,"high":166.54,"low":164.83,"open":165.57,"volume":2079700},{"timestamp":1489671000,"date":"2017-03-16","index":7736,"close":167.06,"high":167.67,"low":166.26,"open":166.78,"volume":2726600},{"timestamp":1489757400,"date":"2017-03-17","index":7737,"close":167.81,"high":168.35,"low":167.07,"open":168.06,"volume":3976000}]},{"date":"2016-12-07","estimated":1.19,"reported":1.17,"pre":[{"timestamp":1479825000,"date":"2016-11-22","index":7659,"close":152.67,"high":153.05,"low":151.21,"open":151.93,"volume":1954200},{"timestamp":1479911400,"date":"2016-11-23","index":7660,"close":151.6,"high":153.34,"low":151.18,"open":152.75,"volume":2166900},{"timestamp":1480084200,"date":"2016-11-25","index":7661,"close":151.88,"high":153.42,"low":151.71,"open":151.89,"volume":886800},{"timestamp":1480343400,"date":"2016-11-28","index":7662,"close":151.25,"high":152.43,"low":151.01,"open":151.05,"volume":1733500},{"timestamp":1480429800,"date":"2016-11-29","index":7663,"close":151.48,"high":152.22,"low":151.33,"open":151.62,"volume":1496800},{"timestamp":1480516200,"date":"2016-11-30","index":7664,"close":150.11,"high":151.54,"low":150.07,"open":151.13,"volume":2750500},{"timestamp":1480602600,"date":"2016-12-01","index":7665,"close":151.74,"high":152.88,"low":150.11,"open":150.11,"volume":2305200},{"timestamp":1480689000,"date":"2016-12-02","index":7666,"close":152.09,"high":152.87,"low":151.43,"open":151.99,"volume":1829200},{"timestamp":1480948200,"date":"2016-12-05","index":7667,"close":151.77,"high":152.23,"low":150.78,"open":152.09,"volume":2432100},{"timestamp":1481034600,"date":"2016-12-06","index":7668,"close":151.01,"high":152.08,"low":150.42,"open":151.85,"volume":2245400},{"timestamp":1481121000,"date":"2016-12-07","index":7669,"close":153.85,"high":153.91,"low":150.48,"open":150.6,"volume":2811300}],"post":[{"timestamp":1481207400,"date":"2016-12-08","index":7670,"close":157.59,"high":160.9,"low":156.6,"open":156.64,"volume":5504300},{"timestamp":1481293800,"date":"2016-12-09","index":7671,"close":159.7,"high":159.83,"low":157.26,"open":157.28,"volume":2614700},{"timestamp":1481553000,"date":"2016-12-12","index":7672,"close":160.33,"high":161.28,"low":158.56,"open":158.6,"volume":2299200},{"timestamp":1481639400,"date":"2016-12-13","index":7673,"close":159.77,"high":162.04,"low":159.14,"open":160.85,"volume":3583300},{"timestamp":1481725800,"date":"2016-12-14","index":7674,"close":158.99,"high":160.45,"low":158.25,"open":160.05,"volume":2119100},{"timestamp":1481812200,"date":"2016-12-15","index":7675,"close":160.11,"high":161.5,"low":159.07,"open":159.35,"volume":1811100},{"timestamp":1481898600,"date":"2016-12-16","index":7676,"close":160.41,"high":161.25,"low":159.85,"open":160.49,"volume":3767100},{"timestamp":1482157800,"date":"2016-12-19","index":7677,"close":163.46,"high":164.53,"low":161.65,"open":162.01,"volume":3231900},{"timestamp":1482244200,"date":"2016-12-20","index":7678,"close":163.86,"high":164.95,"low":163.5,"open":164.32,"volume":2204600},{"timestamp":1482330600,"date":"2016-12-21","index":7679,"close":163.04,"high":164.03,"low":163.02,"open":163.6,"volume":1313400},{"timestamp":1482417000,"date":"2016-12-22","index":7680,"close":162.07,"high":163.67,"low":161.92,"open":163.66,"volume":1965900}]},{"date":"2016-09-29","estimated":1.73,"reported":1.77,"pre":[{"timestamp":1473946200,"date":"2016-09-15","index":7611,"close":152.67,"high":152.97,"low":150.11,"open":150.72,"volume":2284300},{"timestamp":1474032600,"date":"2016-09-16","index":7612,"close":152.35,"high":152.66,"low":151.14,"open":151.96,"volume":2842000},{"timestamp":1474291800,"date":"2016-09-19","index":7613,"close":151.79,"high":153.03,"low":151.6,"open":152.13,"volume":1321300},{"timestamp":1474378200,"date":"2016-09-20","index":7614,"close":152.17,"high":152.71,"low":151.67,"open":152.43,"volume":1396700},{"timestamp":1474464600,"date":"2016-09-21","index":7615,"close":152.7,"high":152.9,"low":151.25,"open":152.59,"volume":1535100},{"timestamp":1474551000,"date":"2016-09-22","index":7616,"close":153.15,"high":154.28,"low":152.68,"open":153.03,"volume":2502200},{"timestamp":1474637400,"date":"2016-09-23","index":7617,"close":152.53,"high":153.77,"low":152.17,"open":153.15,"volume":2282100},{"timestamp":1474896600,"date":"2016-09-26","index":7618,"close":151.19,"high":152.28,"low":151.01,"open":152.08,"volume":1862200},{"timestamp":1474983000,"date":"2016-09-27","index":7619,"close":150.45,"high":151.77,"low":150,"open":151.42,"volume":2569000},{"timestamp":1475069400,"date":"2016-09-28","index":7620,"close":149.41,"high":150.67,"low":148.94,"open":150.6,"volume":2626300},{"timestamp":1475155800,"date":"2016-09-29","index":7621,"close":147.49,"high":149.69,"low":147.2,"open":149.19,"volume":4501300}],"post":[{"timestamp":1475242200,"date":"2016-09-30","index":7622,"close":152.51,"high":154.85,"low":151.6,"open":151.79,"volume":7318100},{"timestamp":1475501400,"date":"2016-10-03","index":7623,"close":151.01,"high":152.25,"low":150.32,"open":152.22,"volume":3197100},{"timestamp":1475587800,"date":"2016-10-04","index":7624,"close":150.48,"high":151.62,"low":149.49,"open":151.47,"volume":2840500},{"timestamp":1475674200,"date":"2016-10-05","index":7625,"close":149.98,"high":150.92,"low":149.83,"open":150.63,"volume":2377700},{"timestamp":1475760600,"date":"2016-10-06","index":7626,"close":149.47,"high":150.64,"low":149,"open":150.23,"volume":2465500},{"timestamp":1475847000,"date":"2016-10-07","index":7627,"close":149.99,"high":150.19,"low":148.79,"open":149.77,"volume":2282100},{"timestamp":1476106200,"date":"2016-10-10","index":7628,"close":150.28,"high":150.85,"low":149.75,"open":150.35,"volume":1587700},{"timestamp":1476192600,"date":"2016-10-11","index":7629,"close":151.01,"high":151.14,"low":149.51,"open":149.67,"volume":2596800},{"timestamp":1476279000,"date":"2016-10-12","index":7630,"close":150.46,"high":151.49,"low":150.39,"open":150.97,"volume":1664500},{"timestamp":1476365400,"date":"2016-10-13","index":7631,"close":150.22,"high":151.34,"low":149.72,"open":149.93,"volume":1795300},{"timestamp":1476451800,"date":"2016-10-14","index":7632,"close":150.15,"high":151,"low":149.28,"open":150.18,"volume":1745000}]},{"date":"2016-05-25","estimated":1.22,"reported":1.24,"pre":[{"timestamp":1462973400,"date":"2016-05-11","index":7523,"close":147.12,"high":148.69,"low":146.58,"open":148.39,"volume":2812700},{"timestamp":1463059800,"date":"2016-05-12","index":7524,"close":146.72,"high":147.77,"low":146.32,"open":147.32,"volume":2860400},{"timestamp":1463146200,"date":"2016-05-13","index":7525,"close":144.5,"high":146.72,"low":144.3,"open":146.33,"volume":2993600},{"timestamp":1463405400,"date":"2016-05-16","index":7526,"close":145.79,"high":146.58,"low":143.4,"open":144.5,"volume":2615000},{"timestamp":1463491800,"date":"2016-05-17","index":7527,"close":143.6,"high":146.24,"low":143.22,"open":145.5,"volume":2928900},{"timestamp":1463578200,"date":"2016-05-18","index":7528,"close":141.29,"high":141.66,"low":138.57,"open":140.18,"volume":5717000},{"timestamp":1463664600,"date":"2016-05-19","index":7529,"close":142.7,"high":143.08,"low":141.42,"open":142.45,"volume":2830500},{"timestamp":1463751000,"date":"2016-05-20","index":7530,"close":142.69,"high":143.5,"low":142.02,"open":142.73,"volume":2088400},{"timestamp":1464010200,"date":"2016-05-23","index":7531,"close":142.01,"high":144,"low":141.91,"open":142.84,"volume":1828400},{"timestamp":1464096600,"date":"2016-05-24","index":7532,"close":142.57,"high":143.48,"low":142.38,"open":142.57,"volume":2813100},{"timestamp":1464183000,"date":"2016-05-25","index":7533,"close":144.54,"high":145.68,"low":142.51,"open":142.62,"volume":4156700}],"post":[{"timestamp":1464269400,"date":"2016-05-26","index":7534,"close":149.71,"high":153.88,"low":147.7,"open":149.01,"volume":7679400},{"timestamp":1464355800,"date":"2016-05-27","index":7535,"close":149.08,"high":150.77,"low":148.11,"open":150.24,"volume":3349800},{"timestamp":1464701400,"date":"2016-05-31","index":7536,"close":148.77,"high":149.88,"low":147.63,"open":149.57,"volume":3738900},{"timestamp":1464787800,"date":"2016-06-01","index":7537,"close":152.52,"high":153,"low":150.32,"open":150.5,"volume":3487300},{"timestamp":1464874200,"date":"2016-06-02","index":7538,"close":151.51,"high":151.51,"low":148.55,"open":150.05,"volume":3957600},{"timestamp":1464960600,"date":"2016-06-03","index":7539,"close":151.71,"high":151.78,"low":150.27,"open":150.3,"volume":1964200},{"timestamp":1465219800,"date":"2016-06-06","index":7540,"close":152.24,"high":152.49,"low":151.71,"open":151.83,"volume":1961600},{"timestamp":1465306200,"date":"2016-06-07","index":7541,"close":152.62,"high":153.85,"low":151.9,"open":152.08,"volume":2113000},{"timestamp":1465392600,"date":"2016-06-08","index":7542,"close":153.37,"high":153.47,"low":152.05,"open":152.68,"volume":1528300},{"timestamp":1465479000,"date":"2016-06-09","index":7543,"close":154.05,"high":154.14,"low":152.92,"open":153,"volume":1812100},{"timestamp":1465565400,"date":"2016-06-10","index":7544,"close":154.87,"high":155.15,"low":152.94,"open":153,"volume":3266500}]},{"date":"2016-03-02","estimated":1.28,"reported":1.24,"pre":[{"timestamp":1455719400,"date":"2016-02-17","index":7464,"close":150.91,"high":151.98,"low":148.91,"open":149.75,"volume":2174600},{"timestamp":1455805800,"date":"2016-02-18","index":7465,"close":148.65,"high":149.84,"low":146.82,"open":149.13,"volume":2894300},{"timestamp":1455892200,"date":"2016-02-19","index":7466,"close":148.7,"high":149.14,"low":146.85,"open":149,"volume":2471700},{"timestamp":1456151400,"date":"2016-02-22","index":7467,"close":150.06,"high":150.18,"low":148.49,"open":149.63,"volume":2161300},{"timestamp":1456237800,"date":"2016-02-23","index":7468,"close":150.36,"high":151.76,"low":149.12,"open":149.89,"volume":1850600},{"timestamp":1456324200,"date":"2016-02-24","index":7469,"close":153.87,"high":154.41,"low":149.66,"open":150.03,"volume":2590100},{"timestamp":1456410600,"date":"2016-02-25","index":7470,"close":154.72,"high":154.88,"low":152.86,"open":154.69,"volume":1746900},{"timestamp":1456497000,"date":"2016-02-26","index":7471,"close":149.68,"high":153.41,"low":148.76,"open":153.09,"volume":3800800},{"timestamp":1456756200,"date":"2016-02-29","index":7472,"close":150.03,"high":152.3,"low":149.69,"open":149.99,"volume":3115800},{"timestamp":1456842600,"date":"2016-03-01","index":7473,"close":150.52,"high":151.2,"low":149.38,"open":150.4,"volume":2681400},{"timestamp":1456929000,"date":"2016-03-02","index":7474,"close":152.79,"high":152.95,"low":150.39,"open":151.13,"volume":2947600}],"post":[{"timestamp":1457015400,"date":"2016-03-03","index":7475,"close":151.6,"high":151.96,"low":147.38,"open":148.56,"volume":5552600},{"timestamp":1457101800,"date":"2016-03-04","index":7476,"close":150.9,"high":151.77,"low":150.03,"open":151.74,"volume":2155600},{"timestamp":1457361000,"date":"2016-03-07","index":7477,"close":148.17,"high":150.89,"low":147.6,"open":149.96,"volume":3159600},{"timestamp":1457447400,"date":"2016-03-08","index":7478,"close":150.95,"high":151.92,"low":147.1,"open":147.66,"volume":3156300},{"timestamp":1457533800,"date":"2016-03-09","index":7479,"close":153.05,"high":153.5,"low":151.31,"open":151.35,"volume":2395300},{"timestamp":1457620200,"date":"2016-03-10","index":7480,"close":152.87,"high":154.69,"low":151.05,"open":153.21,"volume":1413000},{"timestamp":1457706600,"date":"2016-03-11","index":7481,"close":152.71,"high":154,"low":151.4,"open":153.85,"volume":1829900},{"timestamp":1457962200,"date":"2016-03-14","index":7482,"close":152.67,"high":153.3,"low":151.65,"open":152.26,"volume":1218400},{"timestamp":1458048600,"date":"2016-03-15","index":7483,"close":154.18,"high":154.42,"low":151.8,"open":151.8,"volume":1398500},{"timestamp":1458135000,"date":"2016-03-16","index":7484,"close":154.06,"high":155,"low":152.63,"open":153.7,"volume":1485500},{"timestamp":1458221400,"date":"2016-03-17","index":7485,"close":153.84,"high":154.74,"low":153.59,"open":153.82,"volume":1583200}]},{"date":"2015-12-08","estimated":1.17,"reported":1.09,"pre":[{"timestamp":1448289000,"date":"2015-11-23","index":7407,"close":163.45,"high":163.9,"low":162.73,"open":163.53,"volume":1174300},{"timestamp":1448375400,"date":"2015-11-24","index":7408,"close":162.19,"high":163.92,"low":161,"open":162.26,"volume":2799500},{"timestamp":1448461800,"date":"2015-11-25","index":7409,"close":162.39,"high":163,"low":161.14,"open":162.04,"volume":1828000},{"timestamp":1448634600,"date":"2015-11-27","index":7410,"close":163.58,"high":164.41,"low":162.49,"open":163.11,"volume":866300},{"timestamp":1448893800,"date":"2015-11-30","index":7411,"close":161.42,"high":164.44,"low":160.79,"open":164.17,"volume":3063800},{"timestamp":1448980200,"date":"2015-12-01","index":7412,"close":161.29,"high":163.04,"low":160.74,"open":162.02,"volume":1939700},{"timestamp":1449066600,"date":"2015-12-02","index":7413,"close":161.09,"high":162.44,"low":160.63,"open":161.71,"volume":1585700},{"timestamp":1449153000,"date":"2015-12-03","index":7414,"close":163.67,"high":166.1,"low":163.31,"open":164.51,"volume":3440000},{"timestamp":1449239400,"date":"2015-12-04","index":7415,"close":166.8,"high":167.24,"low":164.01,"open":164.12,"volume":2578600},{"timestamp":1449498600,"date":"2015-12-07","index":7416,"close":167.12,"high":167.5,"low":165.55,"open":167.33,"volume":2791900},{"timestamp":1449585000,"date":"2015-12-08","index":7417,"close":168.87,"high":169.73,"low":165.87,"open":166.74,"volume":3158500}],"post":[{"timestamp":1449671400,"date":"2015-12-09","index":7418,"close":159.72,"high":163.89,"low":158.22,"open":162.72,"volume":9527000},{"timestamp":1449757800,"date":"2015-12-10","index":7419,"close":161.86,"high":163.41,"low":160.61,"open":160.93,"volume":3653300},{"timestamp":1449844200,"date":"2015-12-11","index":7420,"close":160.02,"high":161.2,"low":159.36,"open":159.73,"volume":2511200},{"timestamp":1450103400,"date":"2015-12-14","index":7421,"close":161.84,"high":161.88,"low":159.41,"open":160.09,"volume":2427300},{"timestamp":1450189800,"date":"2015-12-15","index":7422,"close":161.29,"high":163.74,"low":160.72,"open":163.32,"volume":2378700},{"timestamp":1450276200,"date":"2015-12-16","index":7423,"close":162.76,"high":163.25,"low":160,"open":161.95,"volume":2196300},{"timestamp":1450362600,"date":"2015-12-17","index":7424,"close":160.68,"high":163.58,"low":160.6,"open":162.44,"volume":1703900},{"timestamp":1450449000,"date":"2015-12-18","index":7425,"close":157.7,"high":160.68,"low":157.6,"open":159.79,"volume":4295800},{"timestamp":1450708200,"date":"2015-12-21","index":7426,"close":159.39,"high":159.43,"low":157.33,"open":158.81,"volume":1453500},{"timestamp":1450794600,"date":"2015-12-22","index":7427,"close":161.23,"high":161.39,"low":159.03,"open":159.9,"volume":1742100},{"timestamp":1450881000,"date":"2015-12-23","index":7428,"close":161.71,"high":162.43,"low":160.78,"open":162.43,"volume":1581000}]},{"date":"2015-09-29","estimated":1.66,"reported":1.73,"pre":[{"timestamp":1442323800,"date":"2015-09-15","index":7358,"close":142.43,"high":142.96,"low":140.24,"open":141.32,"volume":1349600},{"timestamp":1442410200,"date":"2015-09-16","index":7359,"close":143.61,"high":143.86,"low":141.75,"open":142.21,"volume":1374300},{"timestamp":1442496600,"date":"2015-09-17","index":7360,"close":143.35,"high":145.04,"low":143.16,"open":143.9,"volume":1535300},{"timestamp":1442583000,"date":"2015-09-18","index":7361,"close":141.81,"high":144.34,"low":141.7,"open":142.14,"volume":2833900},{"timestamp":1442842200,"date":"2015-09-21","index":7362,"close":143.21,"high":143.78,"low":142.09,"open":142.36,"volume":1004800},{"timestamp":1442928600,"date":"2015-09-22","index":7363,"close":142.65,"high":142.95,"low":140.81,"open":141.82,"volume":1787200},{"timestamp":1443015000,"date":"2015-09-23","index":7364,"close":145.43,"high":145.63,"low":142.65,"open":143.46,"volume":2310200},{"timestamp":1443101400,"date":"2015-09-24","index":7365,"close":144.87,"high":145.42,"low":143.65,"open":144.37,"volume":1974900},{"timestamp":1443187800,"date":"2015-09-25","index":7366,"close":145.55,"high":146.9,"low":145.01,"open":145.95,"volume":1845700},{"timestamp":1443447000,"date":"2015-09-28","index":7367,"close":143.55,"high":145.8,"low":143.29,"open":145.39,"volume":2553500},{"timestamp":1443533400,"date":"2015-09-29","index":7368,"close":143.72,"high":144.14,"low":142.25,"open":143.04,"volume":2513100}],"post":[{"timestamp":1443619800,"date":"2015-09-30","index":7369,"close":144.57,"high":144.95,"low":142.89,"open":143.54,"volume":2549200},{"timestamp":1443706200,"date":"2015-10-01","index":7370,"close":144.56,"high":144.85,"low":142.5,"open":144.85,"volume":2657300},{"timestamp":1443792600,"date":"2015-10-02","index":7371,"close":145.86,"high":145.91,"low":142.19,"open":143.25,"volume":2591500},{"timestamp":1444051800,"date":"2015-10-05","index":7372,"close":148.07,"high":148.22,"low":146.01,"open":146.24,"volume":2273000},{"timestamp":1444138200,"date":"2015-10-06","index":7373,"close":148.41,"high":148.7,"low":147.36,"open":148.15,"volume":2091000},{"timestamp":1444224600,"date":"2015-10-07","index":7374,"close":147.96,"high":149.32,"low":147.43,"open":148.72,"volume":2340800},{"timestamp":1444311000,"date":"2015-10-08","index":7375,"close":151.66,"high":151.7,"low":147.61,"open":147.61,"volume":2370900},{"timestamp":1444397400,"date":"2015-10-09","index":7376,"close":153.97,"high":154.26,"low":150.44,"open":150.76,"volume":3715500},{"timestamp":1444656600,"date":"2015-10-12","index":7377,"close":153.63,"high":154.48,"low":153.09,"open":153.97,"volume":1200100},{"timestamp":1444743000,"date":"2015-10-13","index":7378,"close":152.28,"high":154.07,"low":152.22,"open":153.23,"volume":1493700},{"timestamp":1444829400,"date":"2015-10-14","index":7379,"close":149.84,"high":152.77,"low":149.1,"open":152.31,"volume":3044900}]},{"date":"2015-05-27","estimated":1.15,"reported":1.17,"pre":[{"timestamp":1431437400,"date":"2015-05-12","index":7271,"close":144.07,"high":145,"low":143.42,"open":144,"volume":1923900},{"timestamp":1431523800,"date":"2015-05-13","index":7272,"close":143.24,"high":145.29,"low":142.72,"open":143.88,"volume":2135900},{"timestamp":1431610200,"date":"2015-05-14","index":7273,"close":142.6,"high":144.13,"low":141.53,"open":144.13,"volume":3023400},{"timestamp":1431696600,"date":"2015-05-15","index":7274,"close":144.83,"high":144.96,"low":142.74,"open":143.22,"volume":2357000},{"timestamp":1431955800,"date":"2015-05-18","index":7275,"close":145.06,"high":145.29,"low":144.05,"open":144.74,"volume":1451700},{"timestamp":1432042200,"date":"2015-05-19","index":7276,"close":144.74,"high":145.5,"low":144.31,"open":144.81,"volume":1332700},{"timestamp":1432128600,"date":"2015-05-20","index":7277,"close":143.49,"high":145.06,"low":143.26,"open":145.06,"volume":1640900},{"timestamp":1432215000,"date":"2015-05-21","index":7278,"close":143.94,"high":144.59,"low":142.85,"open":143.37,"volume":1539400},{"timestamp":1432301400,"date":"2015-05-22","index":7279,"close":143.68,"high":144.76,"low":143.4,"open":143.9,"volume":1189500},{"timestamp":1432647000,"date":"2015-05-26","index":7280,"close":143.25,"high":144.41,"low":143.08,"open":144.08,"volume":2477400},{"timestamp":1432733400,"date":"2015-05-27","index":7281,"close":145.42,"high":145.64,"low":143.11,"open":143.63,"volume":2954100}],"post":[{"timestamp":1432819800,"date":"2015-05-28","index":7282,"close":144.26,"high":145.97,"low":143.16,"open":144.32,"volume":3206200},{"timestamp":1432906200,"date":"2015-05-29","index":7283,"close":142.59,"high":143.95,"low":141.77,"open":143.78,"volume":3027100},{"timestamp":1433165400,"date":"2015-06-01","index":7284,"close":142.39,"high":143.25,"low":141.9,"open":143.05,"volume":2182700},{"timestamp":1433251800,"date":"2015-06-02","index":7285,"close":141.4,"high":142.67,"low":140.89,"open":141.97,"volume":1963500},{"timestamp":1433338200,"date":"2015-06-03","index":7286,"close":142.13,"high":142.51,"low":141.18,"open":141.67,"volume":1858200},{"timestamp":1433424600,"date":"2015-06-04","index":7287,"close":140.65,"high":142.5,"low":140.33,"open":141.37,"volume":2898600},{"timestamp":1433511000,"date":"2015-06-05","index":7288,"close":138.78,"high":140.81,"low":138.74,"open":140.74,"volume":3203200},{"timestamp":1433770200,"date":"2015-06-08","index":7289,"close":138.05,"high":138.91,"low":138.02,"open":138.91,"volume":1879700},{"timestamp":1433856600,"date":"2015-06-09","index":7290,"close":138.04,"high":138.76,"low":137.81,"open":137.92,"volume":2039100},{"timestamp":1433943000,"date":"2015-06-10","index":7291,"close":139.43,"high":139.94,"low":138.26,"open":138.32,"volume":1725600},{"timestamp":1434029400,"date":"2015-06-11","index":7292,"close":139.32,"high":140.47,"low":139.19,"open":139.64,"volume":1342300}]},{"date":"2015-03-05","estimated":1.18,"reported":1.25,"pre":[{"timestamp":1424356200,"date":"2015-02-19","index":7214,"close":146.67,"high":147.51,"low":146.46,"open":146.9,"volume":1273700},{"timestamp":1424442600,"date":"2015-02-20","index":7215,"close":147.54,"high":147.79,"low":145.9,"open":146.67,"volume":1595600},{"timestamp":1424701800,"date":"2015-02-23","index":7216,"close":148.39,"high":148.46,"low":147.03,"open":148,"volume":1587300},{"timestamp":1424788200,"date":"2015-02-24","index":7217,"close":148.21,"high":149.4,"low":148,"open":149.38,"volume":1844200},{"timestamp":1424874600,"date":"2015-02-25","index":7218,"close":147.48,"high":148.6,"low":147.19,"open":147.7,"volume":1602700},{"timestamp":1424961000,"date":"2015-02-26","index":7219,"close":146.65,"high":147.61,"low":146.2,"open":147.07,"volume":1892600},{"timestamp":1425047400,"date":"2015-02-27","index":7220,"close":146.96,"high":147.56,"low":145.83,"open":147.56,"volume":3036200},{"timestamp":1425306600,"date":"2015-03-02","index":7221,"close":147.94,"high":148.49,"low":147.32,"open":147.32,"volume":2108600},{"timestamp":1425393000,"date":"2015-03-03","index":7222,"close":147.37,"high":148.14,"low":146.66,"open":147.94,"volume":1514300},{"timestamp":1425479400,"date":"2015-03-04","index":7223,"close":147.17,"high":147.98,"low":145.78,"open":147.84,"volume":2208600},{"timestamp":1425565800,"date":"2015-03-05","index":7224,"close":151.17,"high":151.75,"low":149,"open":150.77,"volume":4471100}],"post":[{"timestamp":1425652200,"date":"2015-03-06","index":7225,"close":149.54,"high":150.15,"low":148.17,"open":149.29,"volume":3014900},{"timestamp":1425907800,"date":"2015-03-09","index":7226,"close":150.68,"high":150.99,"low":149.55,"open":149.79,"volume":1727900},{"timestamp":1425994200,"date":"2015-03-10","index":7227,"close":148.16,"high":150.15,"low":148.15,"open":149.75,"volume":2128100},{"timestamp":1426080600,"date":"2015-03-11","index":7228,"close":147.4,"high":148.99,"low":147.34,"open":148.33,"volume":1734300},{"timestamp":1426167000,"date":"2015-03-12","index":7229,"close":149.44,"high":149.64,"low":147.4,"open":148.38,"volume":1564000},{"timestamp":1426253400,"date":"2015-03-13","index":7230,"close":149.28,"high":149.91,"low":148.15,"open":149.09,"volume":1470100},{"timestamp":1426512600,"date":"2015-03-16","index":7231,"close":149.99,"high":151,"low":149.28,"open":149.72,"volume":2532700},{"timestamp":1426599000,"date":"2015-03-17","index":7232,"close":150.03,"high":150.2,"low":148.43,"open":149.39,"volume":1972500},{"timestamp":1426685400,"date":"2015-03-18","index":7233,"close":150.93,"high":151.63,"low":148.25,"open":150,"volume":2772500},{"timestamp":1426771800,"date":"2015-03-19","index":7234,"close":151.31,"high":151.5,"low":150.32,"open":151,"volume":1862900},{"timestamp":1426858200,"date":"2015-03-20","index":7235,"close":152.59,"high":153.15,"low":151.75,"open":152.13,"volume":5859300}]},{"date":"2014-12-10","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1416925800,"date":"2014-11-25","index":7157,"close":138.87,"high":140.35,"low":138.74,"open":140.1,"volume":1865800},{"timestamp":1417012200,"date":"2014-11-26","index":7158,"close":139.75,"high":140.88,"low":139.04,"open":139.5,"volume":1631900},{"timestamp":1417185000,"date":"2014-11-28","index":7159,"close":142.12,"high":142.97,"low":140.31,"open":141.3,"volume":1442600},{"timestamp":1417444200,"date":"2014-12-01","index":7160,"close":141.98,"high":143.32,"low":141.27,"open":143.32,"volume":1952100},{"timestamp":1417530600,"date":"2014-12-02","index":7161,"close":143.06,"high":143.35,"low":141.76,"open":142.43,"volume":1765400},{"timestamp":1417617000,"date":"2014-12-03","index":7162,"close":142.69,"high":143.3,"low":141.98,"open":142.98,"volume":1793900},{"timestamp":1417703400,"date":"2014-12-04","index":7163,"close":143.02,"high":143.49,"low":142.02,"open":143.49,"volume":1315900},{"timestamp":1417789800,"date":"2014-12-05","index":7164,"close":143.25,"high":143.31,"low":141.96,"open":143.18,"volume":1198000},{"timestamp":1418049000,"date":"2014-12-08","index":7165,"close":142.33,"high":143.05,"low":141.95,"open":143.05,"volume":1945100},{"timestamp":1418135400,"date":"2014-12-09","index":7166,"close":143.04,"high":143.13,"low":140.88,"open":142.13,"volume":2090300},{"timestamp":1418221800,"date":"2014-12-10","index":7167,"close":140.25,"high":146.82,"low":139.4,"open":144.94,"volume":4910300}],"post":[{"timestamp":1418308200,"date":"2014-12-11","index":7168,"close":141.41,"high":142.68,"low":140.67,"open":141.09,"volume":2401300},{"timestamp":1418394600,"date":"2014-12-12","index":7169,"close":137.88,"high":141.36,"low":137.83,"open":139.99,"volume":3663400},{"timestamp":1418653800,"date":"2014-12-15","index":7170,"close":138.19,"high":139.5,"low":137.06,"open":138.65,"volume":2451200},{"timestamp":1418740200,"date":"2014-12-16","index":7171,"close":137.31,"high":139.3,"low":136.55,"open":138.53,"volume":2470100},{"timestamp":1418826600,"date":"2014-12-17","index":7172,"close":139.33,"high":139.62,"low":136.78,"open":137.31,"volume":2428500},{"timestamp":1418913000,"date":"2014-12-18","index":7173,"close":141.56,"high":141.56,"low":139.29,"open":140.18,"volume":2903400},{"timestamp":1418999400,"date":"2014-12-19","index":7174,"close":141.77,"high":142.5,"low":141.33,"open":141.5,"volume":4030000},{"timestamp":1419258600,"date":"2014-12-22","index":7175,"close":143.21,"high":143.27,"low":141.85,"open":142.34,"volume":1776900},{"timestamp":1419345000,"date":"2014-12-23","index":7176,"close":144.15,"high":144.97,"low":143.67,"open":144.53,"volume":1459700},{"timestamp":1419431400,"date":"2014-12-24","index":7177,"close":143.65,"high":144.87,"low":143.6,"open":144.56,"volume":738700},{"timestamp":1419604200,"date":"2014-12-26","index":7178,"close":143.44,"high":143.87,"low":143.08,"open":143.61,"volume":1233100}]},{"date":"2014-10-08","estimated":1.52,"reported":1.58,"pre":[{"timestamp":1411565400,"date":"2014-09-24","index":7113,"close":127.62,"high":127.78,"low":125.58,"open":126.09,"volume":2076300},{"timestamp":1411651800,"date":"2014-09-25","index":7114,"close":125.66,"high":127.55,"low":125.6,"open":127.45,"volume":1819900},{"timestamp":1411738200,"date":"2014-09-26","index":7115,"close":125.54,"high":125.67,"low":124.38,"open":125.41,"volume":2045300},{"timestamp":1411997400,"date":"2014-09-29","index":7116,"close":125.32,"high":125.6,"low":124.78,"open":125.03,"volume":1171000},{"timestamp":1412083800,"date":"2014-09-30","index":7117,"close":125.32,"high":125.6,"low":124.77,"open":124.86,"volume":1665300},{"timestamp":1412170200,"date":"2014-10-01","index":7118,"close":124.76,"high":125.68,"low":124.45,"open":125.25,"volume":1408700},{"timestamp":1412256600,"date":"2014-10-02","index":7119,"close":125.79,"high":126.21,"low":124.82,"open":124.99,"volume":1545800},{"timestamp":1412343000,"date":"2014-10-03","index":7120,"close":127.09,"high":127.65,"low":126.01,"open":126.2,"volume":1770300},{"timestamp":1412602200,"date":"2014-10-06","index":7121,"close":126.21,"high":127.67,"low":125.93,"open":127.56,"volume":1907500},{"timestamp":1412688600,"date":"2014-10-07","index":7122,"close":125.27,"high":125.83,"low":124.75,"open":125.35,"volume":2334100},{"timestamp":1412775000,"date":"2014-10-08","index":7123,"close":128.73,"high":128.95,"low":127.16,"open":128.2,"volume":4262500}],"post":[{"timestamp":1412861400,"date":"2014-10-09","index":7124,"close":128.41,"high":130.74,"low":128.19,"open":128.22,"volume":2962700},{"timestamp":1412947800,"date":"2014-10-10","index":7125,"close":128.9,"high":131.41,"low":128.26,"open":128.26,"volume":3353000},{"timestamp":1413207000,"date":"2014-10-13","index":7126,"close":126.97,"high":128.85,"low":126.89,"open":128.57,"volume":2445200},{"timestamp":1413293400,"date":"2014-10-14","index":7127,"close":126.25,"high":127.98,"low":125.27,"open":127.5,"volume":4003500},{"timestamp":1413379800,"date":"2014-10-15","index":7128,"close":124.3,"high":125.7,"low":123.28,"open":125.1,"volume":3784300},{"timestamp":1413466200,"date":"2014-10-16","index":7129,"close":122.95,"high":123.85,"low":122.05,"open":122.68,"volume":3542900},{"timestamp":1413552600,"date":"2014-10-17","index":7130,"close":124.65,"high":125.75,"low":123.18,"open":123.77,"volume":3198900},{"timestamp":1413811800,"date":"2014-10-20","index":7131,"close":128.42,"high":128.87,"low":124.65,"open":124.83,"volume":3499800},{"timestamp":1413898200,"date":"2014-10-21","index":7132,"close":130.28,"high":130.65,"low":128.17,"open":128.94,"volume":2105600},{"timestamp":1413984600,"date":"2014-10-22","index":7133,"close":130.54,"high":131.59,"low":130.32,"open":130.56,"volume":1880000},{"timestamp":1414071000,"date":"2014-10-23","index":7134,"close":130.59,"high":131.48,"low":130.35,"open":131.03,"volume":1763600}]},{"date":"2014-03-06","estimated":1.17,"reported":1.05,"pre":[{"timestamp":1392906600,"date":"2014-02-20","index":6963,"close":115.06,"high":115.55,"low":113.88,"open":114.57,"volume":1837100},{"timestamp":1392993000,"date":"2014-02-21","index":6964,"close":113.19,"high":115.49,"low":112.92,"open":115.4,"volume":3654300},{"timestamp":1393252200,"date":"2014-02-24","index":6965,"close":113.94,"high":114.81,"low":113.2,"open":113.46,"volume":2281900},{"timestamp":1393338600,"date":"2014-02-25","index":6966,"close":115.46,"high":115.89,"low":114,"open":114,"volume":1920800},{"timestamp":1393425000,"date":"2014-02-26","index":6967,"close":115.88,"high":116.83,"low":115.37,"open":115.5,"volume":1924500},{"timestamp":1393511400,"date":"2014-02-27","index":6968,"close":116.22,"high":116.42,"low":115.28,"open":116.03,"volume":1374400},{"timestamp":1393597800,"date":"2014-02-28","index":6969,"close":116.8,"high":117.47,"low":115.89,"open":116.5,"volume":2103000},{"timestamp":1393857000,"date":"2014-03-03","index":6970,"close":115.75,"high":117.07,"low":115.11,"open":116.22,"volume":1667000},{"timestamp":1393943400,"date":"2014-03-04","index":6971,"close":116.65,"high":116.91,"low":115.85,"open":116.61,"volume":1808300},{"timestamp":1394029800,"date":"2014-03-05","index":6972,"close":116.47,"high":116.95,"low":115.81,"open":116.57,"volume":2305700},{"timestamp":1394116200,"date":"2014-03-06","index":6973,"close":113.26,"high":114.64,"low":112.27,"open":113.15,"volume":8921900}],"post":[{"timestamp":1394202600,"date":"2014-03-07","index":6974,"close":113.5,"high":114.01,"low":113.14,"open":113.8,"volume":2905600},{"timestamp":1394458200,"date":"2014-03-10","index":6975,"close":114.59,"high":114.59,"low":113,"open":113.21,"volume":2319100},{"timestamp":1394544600,"date":"2014-03-11","index":6976,"close":114.71,"high":114.75,"low":113.92,"open":114.56,"volume":2201800},{"timestamp":1394631000,"date":"2014-03-12","index":6977,"close":115.21,"high":115.62,"low":114.25,"open":114.39,"volume":2173400},{"timestamp":1394717400,"date":"2014-03-13","index":6978,"close":114.41,"high":115.79,"low":114.19,"open":115.66,"volume":2519600},{"timestamp":1394803800,"date":"2014-03-14","index":6979,"close":113.45,"high":114.95,"low":113.33,"open":114.95,"volume":2290000},{"timestamp":1395063000,"date":"2014-03-17","index":6980,"close":113.46,"high":114.46,"low":113.39,"open":114.14,"volume":2189200},{"timestamp":1395149400,"date":"2014-03-18","index":6981,"close":113.85,"high":114.12,"low":113.02,"open":113.9,"volume":2501000},{"timestamp":1395235800,"date":"2014-03-19","index":6982,"close":112.85,"high":114.25,"low":112.46,"open":113.54,"volume":1635600},{"timestamp":1395322200,"date":"2014-03-20","index":6983,"close":113.16,"high":113.22,"low":112.13,"open":112.56,"volume":1408200},{"timestamp":1395408600,"date":"2014-03-21","index":6984,"close":113.83,"high":114.58,"low":113.3,"open":114.41,"volume":4442300}]},{"date":"2013-12-11","estimated":1.02,"reported":0.96,"pre":[{"timestamp":1385476200,"date":"2013-11-26","index":6906,"close":125.18,"high":126.12,"low":125.04,"open":125.21,"volume":1597700},{"timestamp":1385562600,"date":"2013-11-27","index":6907,"close":125.38,"high":125.89,"low":125.2,"open":125.65,"volume":873400},{"timestamp":1385735400,"date":"2013-11-29","index":6908,"close":125.43,"high":126.03,"low":125.14,"open":125.7,"volume":725400},{"timestamp":1385994600,"date":"2013-12-02","index":6909,"close":123.69,"high":125.69,"low":123.45,"open":125.66,"volume":1444900},{"timestamp":1386081000,"date":"2013-12-03","index":6910,"close":123.82,"high":123.97,"low":122.97,"open":123.72,"volume":1767900},{"timestamp":1386167400,"date":"2013-12-04","index":6911,"close":122.97,"high":124.46,"low":122.36,"open":123.26,"volume":1644000},{"timestamp":1386253800,"date":"2013-12-05","index":6912,"close":120.95,"high":122.35,"low":120.5,"open":121.5,"volume":3329000},{"timestamp":1386340200,"date":"2013-12-06","index":6913,"close":122.06,"high":122.15,"low":121.02,"open":122,"volume":1734800},{"timestamp":1386599400,"date":"2013-12-09","index":6914,"close":121.66,"high":122.84,"low":121.38,"open":122.82,"volume":2192500},{"timestamp":1386685800,"date":"2013-12-10","index":6915,"close":120.04,"high":121.48,"low":119.97,"open":121.19,"volume":3163300},{"timestamp":1386772200,"date":"2013-12-11","index":6916,"close":118.57,"high":120.3,"low":116.97,"open":118.1,"volume":6113600}],"post":[{"timestamp":1386858600,"date":"2013-12-12","index":6917,"close":118.22,"high":119.4,"low":118.1,"open":118.52,"volume":2023600},{"timestamp":1386945000,"date":"2013-12-13","index":6918,"close":117.91,"high":119.05,"low":117.41,"open":119.01,"volume":1722600},{"timestamp":1387204200,"date":"2013-12-16","index":6919,"close":118,"high":118.9,"low":117.53,"open":117.92,"volume":2069500},{"timestamp":1387290600,"date":"2013-12-17","index":6920,"close":117.55,"high":118.36,"low":117.02,"open":118.17,"volume":1722800},{"timestamp":1387377000,"date":"2013-12-18","index":6921,"close":118.5,"high":118.6,"low":115.85,"open":117.78,"volume":3167600},{"timestamp":1387463400,"date":"2013-12-19","index":6922,"close":117.99,"high":118.44,"low":117.25,"open":117.84,"volume":2339400},{"timestamp":1387549800,"date":"2013-12-20","index":6923,"close":118.53,"high":119.05,"low":117.69,"open":117.69,"volume":3007000},{"timestamp":1387809000,"date":"2013-12-23","index":6924,"close":118.69,"high":119.13,"low":118.13,"open":119.1,"volume":1181600},{"timestamp":1387895400,"date":"2013-12-24","index":6925,"close":118.69,"high":118.85,"low":118.18,"open":118.69,"volume":612500},{"timestamp":1388068200,"date":"2013-12-26","index":6926,"close":118.63,"high":119.11,"low":118.59,"open":118.68,"volume":1169900},{"timestamp":1388154600,"date":"2013-12-27","index":6927,"close":118.53,"high":119.31,"low":118.25,"open":118.87,"volume":995100}]},{"date":"2013-10-09","estimated":1.46,"reported":1.4,"pre":[{"timestamp":1380115800,"date":"2013-09-25","index":6862,"close":115.41,"high":116.57,"low":115,"open":116.45,"volume":2268800},{"timestamp":1380202200,"date":"2013-09-26","index":6863,"close":116.4,"high":116.48,"low":115.24,"open":115.89,"volume":1039100},{"timestamp":1380288600,"date":"2013-09-27","index":6864,"close":115.72,"high":116.21,"low":115.42,"open":115.61,"volume":897500},{"timestamp":1380547800,"date":"2013-09-30","index":6865,"close":115.17,"high":115.56,"low":114.74,"open":115.03,"volume":1829000},{"timestamp":1380634200,"date":"2013-10-01","index":6866,"close":115,"high":115.17,"low":114.65,"open":115.11,"volume":1452200},{"timestamp":1380720600,"date":"2013-10-02","index":6867,"close":114.82,"high":115.09,"low":114.32,"open":114.62,"volume":1640200},{"timestamp":1380807000,"date":"2013-10-03","index":6868,"close":114.42,"high":115.14,"low":113.9,"open":114.34,"volume":1608000},{"timestamp":1380893400,"date":"2013-10-04","index":6869,"close":114.44,"high":114.95,"low":114.03,"open":114.18,"volume":1084900},{"timestamp":1381152600,"date":"2013-10-07","index":6870,"close":113.41,"high":114.17,"low":113.36,"open":113.81,"volume":1293900},{"timestamp":1381239000,"date":"2013-10-08","index":6871,"close":112.21,"high":113.79,"low":112.12,"open":113.49,"volume":2148600},{"timestamp":1381325400,"date":"2013-10-09","index":6872,"close":114.59,"high":115.23,"low":110.15,"open":111.08,"volume":5852500}],"post":[{"timestamp":1381411800,"date":"2013-10-10","index":6873,"close":115.7,"high":115.96,"low":114.13,"open":114.98,"volume":2388300},{"timestamp":1381498200,"date":"2013-10-11","index":6874,"close":115.9,"high":116,"low":114.74,"open":115.16,"volume":1563000},{"timestamp":1381757400,"date":"2013-10-14","index":6875,"close":116.26,"high":116.3,"low":115.01,"open":115.01,"volume":1195100},{"timestamp":1381843800,"date":"2013-10-15","index":6876,"close":115.36,"high":116.11,"low":115.27,"open":115.76,"volume":1503100},{"timestamp":1381930200,"date":"2013-10-16","index":6877,"close":117.36,"high":117.49,"low":115.62,"open":116.27,"volume":1854900},{"timestamp":1382016600,"date":"2013-10-17","index":6878,"close":118.26,"high":118.7,"low":117.1,"open":117.23,"volume":2099700},{"timestamp":1382103000,"date":"2013-10-18","index":6879,"close":117.64,"high":118.35,"low":116.63,"open":118.32,"volume":2727100},{"timestamp":1382362200,"date":"2013-10-21","index":6880,"close":117.38,"high":117.5,"low":116.75,"open":117.41,"volume":1454600},{"timestamp":1382448600,"date":"2013-10-22","index":6881,"close":117.81,"high":118.89,"low":117.09,"open":117.18,"volume":1386000},{"timestamp":1382535000,"date":"2013-10-23","index":6882,"close":117.16,"high":118.03,"low":117.02,"open":117.25,"volume":1183200},{"timestamp":1382621400,"date":"2013-10-24","index":6883,"close":116.24,"high":116.8,"low":115.18,"open":115.54,"volume":2250100}]},{"date":"2013-05-30","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1368624600,"date":"2013-05-15","index":6770,"close":112.82,"high":112.95,"low":110.69,"open":110.86,"volume":1810600},{"timestamp":1368711000,"date":"2013-05-16","index":6771,"close":111.51,"high":113,"low":111.22,"open":112.59,"volume":1533600},{"timestamp":1368797400,"date":"2013-05-17","index":6772,"close":113.05,"high":113.19,"low":111.64,"open":112.21,"volume":1678300},{"timestamp":1369056600,"date":"2013-05-20","index":6773,"close":112.02,"high":113.13,"low":111.95,"open":113.06,"volume":1664300},{"timestamp":1369143000,"date":"2013-05-21","index":6774,"close":113.48,"high":113.96,"low":112.21,"open":112.48,"volume":1946000},{"timestamp":1369229400,"date":"2013-05-22","index":6775,"close":113.38,"high":114.72,"low":112.93,"open":113.33,"volume":2524300},{"timestamp":1369315800,"date":"2013-05-23","index":6776,"close":113.19,"high":114.2,"low":111.85,"open":112.73,"volume":2225200},{"timestamp":1369402200,"date":"2013-05-24","index":6777,"close":114.39,"high":114.69,"low":112.25,"open":112.48,"volume":1769800},{"timestamp":1369747800,"date":"2013-05-28","index":6778,"close":114.83,"high":115.77,"low":114.03,"open":115.1,"volume":2693700},{"timestamp":1369834200,"date":"2013-05-29","index":6779,"close":112.95,"high":114.65,"low":112.74,"open":114.53,"volume":1834000},{"timestamp":1369920600,"date":"2013-05-30","index":6780,"close":111.88,"high":115.49,"low":111.87,"open":114.28,"volume":3459400}],"post":[{"timestamp":1370007000,"date":"2013-05-31","index":6781,"close":109.63,"high":112.74,"low":109.63,"open":112.12,"volume":3537200},{"timestamp":1370266200,"date":"2013-06-03","index":6782,"close":110.88,"high":111.05,"low":108.57,"open":109.92,"volume":2341400},{"timestamp":1370352600,"date":"2013-06-04","index":6783,"close":110.66,"high":111.81,"low":109.9,"open":110.86,"volume":1855200},{"timestamp":1370439000,"date":"2013-06-05","index":6784,"close":109.17,"high":110.59,"low":108.88,"open":110.12,"volume":2018400},{"timestamp":1370525400,"date":"2013-06-06","index":6785,"close":111.09,"high":111.13,"low":109.38,"open":109.54,"volume":2186800},{"timestamp":1370611800,"date":"2013-06-07","index":6786,"close":110.58,"high":111.95,"low":110.17,"open":111.24,"volume":2013400},{"timestamp":1370871000,"date":"2013-06-10","index":6787,"close":110.31,"high":111.03,"low":109.64,"open":110.93,"volume":1563900},{"timestamp":1370957400,"date":"2013-06-11","index":6788,"close":110.02,"high":111,"low":109.52,"open":109.75,"volume":1066300},{"timestamp":1371043800,"date":"2013-06-12","index":6789,"close":109.4,"high":110.82,"low":109.11,"open":110.75,"volume":1320200},{"timestamp":1371130200,"date":"2013-06-13","index":6790,"close":110.88,"high":111.14,"low":109.02,"open":109.17,"volume":1230500},{"timestamp":1371216600,"date":"2013-06-14","index":6791,"close":111,"high":111.62,"low":110.33,"open":110.37,"volume":1318000}]},{"date":"2013-03-12","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1361889000,"date":"2013-02-26","index":6715,"close":99.45,"high":100.76,"low":99.31,"open":100.1,"volume":2915100},{"timestamp":1361975400,"date":"2013-02-27","index":6716,"close":100.73,"high":101.54,"low":98.95,"open":99.67,"volume":2511000},{"timestamp":1362061800,"date":"2013-02-28","index":6717,"close":101.29,"high":102.37,"low":100.79,"open":101.07,"volume":2213200},{"timestamp":1362148200,"date":"2013-03-01","index":6718,"close":101.42,"high":101.65,"low":100.26,"open":100.82,"volume":1790100},{"timestamp":1362407400,"date":"2013-03-04","index":6719,"close":103.43,"high":103.46,"low":101.16,"open":101.26,"volume":1942000},{"timestamp":1362493800,"date":"2013-03-05","index":6720,"close":103.15,"high":103.88,"low":102.75,"open":103.68,"volume":1611700},{"timestamp":1362580200,"date":"2013-03-06","index":6721,"close":102.56,"high":103.49,"low":102.36,"open":103.15,"volume":1254400},{"timestamp":1362666600,"date":"2013-03-07","index":6722,"close":101.97,"high":103.98,"low":101.9,"open":103.55,"volume":2603300},{"timestamp":1362753000,"date":"2013-03-08","index":6723,"close":103.04,"high":103.26,"low":101.86,"open":102.58,"volume":1549200},{"timestamp":1363008600,"date":"2013-03-11","index":6724,"close":102.44,"high":103.69,"low":102.35,"open":103.55,"volume":2120800},{"timestamp":1363095000,"date":"2013-03-12","index":6725,"close":103.75,"high":105.52,"low":103.26,"open":103.61,"volume":3795000}],"post":[{"timestamp":1363181400,"date":"2013-03-13","index":6726,"close":103.42,"high":104.19,"low":102.91,"open":103.99,"volume":2459100},{"timestamp":1363267800,"date":"2013-03-14","index":6727,"close":102.91,"high":104.03,"low":102.91,"open":103.27,"volume":2316700},{"timestamp":1363354200,"date":"2013-03-15","index":6728,"close":101.75,"high":102.99,"low":101.51,"open":102.55,"volume":4001800},{"timestamp":1363613400,"date":"2013-03-18","index":6729,"close":101.68,"high":102.01,"low":101.01,"open":101.34,"volume":2138000},{"timestamp":1363699800,"date":"2013-03-19","index":6730,"close":102.12,"high":102.54,"low":101.13,"open":101.86,"volume":2240300},{"timestamp":1363786200,"date":"2013-03-20","index":6731,"close":103.08,"high":103.36,"low":102.34,"open":102.44,"volume":2316400},{"timestamp":1363872600,"date":"2013-03-21","index":6732,"close":103.52,"high":103.97,"low":102.68,"open":102.85,"volume":2216900},{"timestamp":1363959000,"date":"2013-03-22","index":6733,"close":105.11,"high":105.12,"low":103.44,"open":103.46,"volume":2036100},{"timestamp":1364218200,"date":"2013-03-25","index":6734,"close":105.47,"high":105.77,"low":104.56,"open":105.19,"volume":2315300},{"timestamp":1364304600,"date":"2013-03-26","index":6735,"close":105.97,"high":106.01,"low":105.44,"open":105.69,"volume":1452800},{"timestamp":1364391000,"date":"2013-03-27","index":6736,"close":106.64,"high":106.77,"low":105.04,"open":105.24,"volume":1971500}]},{"date":"2012-12-12","estimated":0.93,"reported":0.95,"pre":[{"timestamp":1354113000,"date":"2012-11-28","index":6655,"close":102.58,"high":102.62,"low":100,"open":100.44,"volume":10407800},{"timestamp":1354199400,"date":"2012-11-29","index":6656,"close":101.88,"high":103.21,"low":101.56,"open":103.08,"volume":6360500},{"timestamp":1354285800,"date":"2012-11-30","index":6657,"close":103.92,"high":104.5,"low":101.66,"open":102.48,"volume":4951400},{"timestamp":1354545000,"date":"2012-12-03","index":6658,"close":104.59,"high":104.82,"low":103.9,"open":104.82,"volume":4268800},{"timestamp":1354631400,"date":"2012-12-04","index":6659,"close":104.4,"high":104.92,"low":104.02,"open":104.55,"volume":3850200},{"timestamp":1354717800,"date":"2012-12-05","index":6660,"close":105.95,"high":105.97,"low":104.3,"open":104.56,"volume":8470800},{"timestamp":1354804200,"date":"2012-12-06","index":6661,"close":98.47,"high":99.63,"low":98.08,"open":98.44,"volume":5057500},{"timestamp":1354890600,"date":"2012-12-07","index":6662,"close":98.56,"high":99.01,"low":98.17,"open":98.88,"volume":3093800},{"timestamp":1355149800,"date":"2012-12-10","index":6663,"close":98.95,"high":99.27,"low":98.55,"open":98.9,"volume":2317000},{"timestamp":1355236200,"date":"2012-12-11","index":6664,"close":98.31,"high":99.65,"low":98.07,"open":99,"volume":4021200},{"timestamp":1355322600,"date":"2012-12-12","index":6665,"close":97.72,"high":99.39,"low":97.25,"open":99.02,"volume":5390300}],"post":[{"timestamp":1355409000,"date":"2012-12-13","index":6666,"close":97.85,"high":98.87,"low":97.34,"open":98.05,"volume":2715100},{"timestamp":1355495400,"date":"2012-12-14","index":6667,"close":96.92,"high":97.96,"low":96.85,"open":97,"volume":2160800},{"timestamp":1355754600,"date":"2012-12-17","index":6668,"close":98.78,"high":98.9,"low":97,"open":97.01,"volume":2847800},{"timestamp":1355841000,"date":"2012-12-18","index":6669,"close":99.86,"high":99.96,"low":98.64,"open":98.9,"volume":2900500},{"timestamp":1355927400,"date":"2012-12-19","index":6670,"close":98.68,"high":100.22,"low":98.64,"open":99.49,"volume":3153300},{"timestamp":1356013800,"date":"2012-12-20","index":6671,"close":99.2,"high":99.43,"low":98.14,"open":99.22,"volume":1964100},{"timestamp":1356100200,"date":"2012-12-21","index":6672,"close":99.49,"high":99.55,"low":97.64,"open":98.43,"volume":4167700},{"timestamp":1356359400,"date":"2012-12-24","index":6673,"close":99.44,"high":99.94,"low":98.78,"open":99.12,"volume":933700},{"timestamp":1356532200,"date":"2012-12-26","index":6674,"close":98.68,"high":99.7,"low":98.12,"open":99.26,"volume":1456300},{"timestamp":1356618600,"date":"2012-12-27","index":6675,"close":97.92,"high":98.72,"low":97.13,"open":98.52,"volume":2057400},{"timestamp":1356705000,"date":"2012-12-28","index":6676,"close":96.97,"high":97.89,"low":96.94,"open":97.17,"volume":1651300}]},{"date":"2012-10-10","estimated":1.31,"reported":1.39,"pre":[{"timestamp":1348666200,"date":"2012-09-26","index":6613,"close":101,"high":102.77,"low":100.96,"open":101.86,"volume":1635200},{"timestamp":1348752600,"date":"2012-09-27","index":6614,"close":100.3,"high":101.7,"low":100.13,"open":101.06,"volume":1821100},{"timestamp":1348839000,"date":"2012-09-28","index":6615,"close":100.16,"high":100.46,"low":99.75,"open":100.22,"volume":1788700},{"timestamp":1349098200,"date":"2012-10-01","index":6616,"close":100.51,"high":101.87,"low":100.29,"open":100.63,"volume":1873600},{"timestamp":1349184600,"date":"2012-10-02","index":6617,"close":99.49,"high":101.37,"low":99.33,"open":100.86,"volume":2050700},{"timestamp":1349271000,"date":"2012-10-03","index":6618,"close":99.62,"high":99.96,"low":98.75,"open":99.25,"volume":2787900},{"timestamp":1349357400,"date":"2012-10-04","index":6619,"close":101.48,"high":101.69,"low":99.96,"open":100,"volume":2051800},{"timestamp":1349443800,"date":"2012-10-05","index":6620,"close":101.79,"high":102.4,"low":101.54,"open":101.8,"volume":1192300},{"timestamp":1349703000,"date":"2012-10-08","index":6621,"close":101.35,"high":101.77,"low":101.06,"open":101.59,"volume":813100},{"timestamp":1349789400,"date":"2012-10-09","index":6622,"close":99.64,"high":101.77,"low":99.56,"open":101.35,"volume":1606500},{"timestamp":1349875800,"date":"2012-10-10","index":6623,"close":101.56,"high":104.43,"low":101.3,"open":102.4,"volume":5739800}],"post":[{"timestamp":1349962200,"date":"2012-10-11","index":6624,"close":98.32,"high":102,"low":98.3,"open":101.83,"volume":4753200},{"timestamp":1350048600,"date":"2012-10-12","index":6625,"close":97.55,"high":98.48,"low":96.18,"open":98.06,"volume":7552500},{"timestamp":1350307800,"date":"2012-10-15","index":6626,"close":96.51,"high":98.13,"low":96.44,"open":98.07,"volume":4005200},{"timestamp":1350394200,"date":"2012-10-16","index":6627,"close":97,"high":97.52,"low":96.51,"open":96.97,"volume":3788300},{"timestamp":1350480600,"date":"2012-10-17","index":6628,"close":96.78,"high":97.36,"low":95.78,"open":97.15,"volume":4113700},{"timestamp":1350567000,"date":"2012-10-18","index":6629,"close":96.33,"high":97.36,"low":96.25,"open":96.87,"volume":2804300},{"timestamp":1350653400,"date":"2012-10-19","index":6630,"close":94.78,"high":96.23,"low":94.46,"open":96.1,"volume":3859900},{"timestamp":1350912600,"date":"2012-10-22","index":6631,"close":95,"high":95.32,"low":94.13,"open":94.68,"volume":3097700},{"timestamp":1350999000,"date":"2012-10-23","index":6632,"close":95.18,"high":95.81,"low":93.84,"open":94.47,"volume":3357400},{"timestamp":1351085400,"date":"2012-10-24","index":6633,"close":95.62,"high":96.25,"low":94.5,"open":95.04,"volume":4327600},{"timestamp":1351171800,"date":"2012-10-25","index":6634,"close":96.62,"high":96.63,"low":95.77,"open":96,"volume":2734800}]},{"date":"2012-05-24","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1336656600,"date":"2012-05-10","index":6517,"close":83.88,"high":84.36,"low":83.11,"open":83.4,"volume":2600000},{"timestamp":1336743000,"date":"2012-05-11","index":6518,"close":84.6,"high":85.05,"low":83.7,"open":83.84,"volume":2863800},{"timestamp":1337002200,"date":"2012-05-14","index":6519,"close":84.3,"high":84.72,"low":83.76,"open":84.26,"volume":1656500},{"timestamp":1337088600,"date":"2012-05-15","index":6520,"close":84.58,"high":85.14,"low":84.08,"open":84.1,"volume":2165200},{"timestamp":1337175000,"date":"2012-05-16","index":6521,"close":84.91,"high":85.26,"low":84.57,"open":84.88,"volume":2149600},{"timestamp":1337261400,"date":"2012-05-17","index":6522,"close":83.47,"high":85.21,"low":83.47,"open":84.86,"volume":2022500},{"timestamp":1337347800,"date":"2012-05-18","index":6523,"close":82.94,"high":84.19,"low":82.66,"open":83.7,"volume":3152700},{"timestamp":1337607000,"date":"2012-05-21","index":6524,"close":83.73,"high":83.88,"low":82.75,"open":83.19,"volume":1598800},{"timestamp":1337693400,"date":"2012-05-22","index":6525,"close":83.38,"high":84.26,"low":83.01,"open":83.47,"volume":2244800},{"timestamp":1337779800,"date":"2012-05-23","index":6526,"close":83.31,"high":83.36,"low":82.26,"open":82.98,"volume":2915900},{"timestamp":1337866200,"date":"2012-05-24","index":6527,"close":84.48,"high":85.27,"low":83.48,"open":84.25,"volume":3558300}],"post":[{"timestamp":1337952600,"date":"2012-05-25","index":6528,"close":84.48,"high":85.07,"low":84,"open":84.9,"volume":2379600},{"timestamp":1338298200,"date":"2012-05-29","index":6529,"close":86.64,"high":86.68,"low":85.08,"open":85.11,"volume":3151400},{"timestamp":1338384600,"date":"2012-05-30","index":6530,"close":85.81,"high":86.43,"low":85.77,"open":85.9,"volume":3111900},{"timestamp":1338471000,"date":"2012-05-31","index":6531,"close":86.39,"high":87.05,"low":85.58,"open":85.59,"volume":3564700},{"timestamp":1338557400,"date":"2012-06-01","index":6532,"close":85.49,"high":86.16,"low":85.17,"open":86,"volume":3096100},{"timestamp":1338816600,"date":"2012-06-04","index":6533,"close":86.56,"high":86.6,"low":85.37,"open":85.44,"volume":2404300},{"timestamp":1338903000,"date":"2012-06-05","index":6534,"close":86.77,"high":86.96,"low":85.74,"open":86.29,"volume":2143800},{"timestamp":1338989400,"date":"2012-06-06","index":6535,"close":87.78,"high":87.83,"low":86.88,"open":86.99,"volume":2187100},{"timestamp":1339075800,"date":"2012-06-07","index":6536,"close":88.13,"high":88.7,"low":87.95,"open":88.05,"volume":1909700},{"timestamp":1339162200,"date":"2012-06-08","index":6537,"close":88.74,"high":89.2,"low":87.7,"open":88.01,"volume":1888800},{"timestamp":1339421400,"date":"2012-06-11","index":6538,"close":87.91,"high":89.15,"low":87.84,"open":89.06,"volume":1569500}]},{"date":"2012-02-29","estimated":0.87,"reported":0.9,"pre":[{"timestamp":1329229800,"date":"2012-02-14","index":6457,"close":84.1,"high":84.1,"low":83.3,"open":83.47,"volume":1186000},{"timestamp":1329316200,"date":"2012-02-15","index":6458,"close":83.24,"high":84.52,"low":83.04,"open":84.48,"volume":1570300},{"timestamp":1329402600,"date":"2012-02-16","index":6459,"close":84.05,"high":84.05,"low":83.51,"open":83.51,"volume":1771900},{"timestamp":1329489000,"date":"2012-02-17","index":6460,"close":84.47,"high":84.51,"low":83.8,"open":83.94,"volume":1966300},{"timestamp":1329834600,"date":"2012-02-21","index":6461,"close":84.26,"high":84.69,"low":83.65,"open":84.6,"volume":2345800},{"timestamp":1329921000,"date":"2012-02-22","index":6462,"close":84.31,"high":84.74,"low":83.72,"open":84.35,"volume":1955300},{"timestamp":1330007400,"date":"2012-02-23","index":6463,"close":84.77,"high":84.96,"low":83.8,"open":84.31,"volume":1996900},{"timestamp":1330093800,"date":"2012-02-24","index":6464,"close":84.4,"high":84.99,"low":84.05,"open":84.99,"volume":1262000},{"timestamp":1330353000,"date":"2012-02-27","index":6465,"close":85.09,"high":85.25,"low":84.01,"open":84.17,"volume":2344500},{"timestamp":1330439400,"date":"2012-02-28","index":6466,"close":85.27,"high":85.86,"low":84.58,"open":85.03,"volume":3529700},{"timestamp":1330525800,"date":"2012-02-29","index":6467,"close":86.06,"high":87.2,"low":85.73,"open":86.19,"volume":5345100}],"post":[{"timestamp":1330612200,"date":"2012-03-01","index":6468,"close":86.16,"high":86.79,"low":85.69,"open":86.54,"volume":3051100},{"timestamp":1330698600,"date":"2012-03-02","index":6469,"close":86.23,"high":86.3,"low":85.71,"open":85.71,"volume":1956300},{"timestamp":1330957800,"date":"2012-03-05","index":6470,"close":87.63,"high":87.67,"low":85.83,"open":86,"volume":3040500},{"timestamp":1331044200,"date":"2012-03-06","index":6471,"close":87.58,"high":87.95,"low":86.95,"open":87.11,"volume":3181300},{"timestamp":1331130600,"date":"2012-03-07","index":6472,"close":87.89,"high":87.93,"low":87.2,"open":87.9,"volume":2173900},{"timestamp":1331217000,"date":"2012-03-08","index":6473,"close":88.3,"high":88.5,"low":87.84,"open":88.01,"volume":1614200},{"timestamp":1331303400,"date":"2012-03-09","index":6474,"close":89.34,"high":89.52,"low":88.38,"open":88.47,"volume":1724100},{"timestamp":1331559000,"date":"2012-03-12","index":6475,"close":89.43,"high":89.72,"low":89.06,"open":89.28,"volume":1354700},{"timestamp":1331645400,"date":"2012-03-13","index":6476,"close":89.98,"high":90,"low":89.29,"open":89.78,"volume":1735400},{"timestamp":1331731800,"date":"2012-03-14","index":6477,"close":90.9,"high":90.96,"low":89.46,"open":89.47,"volume":2066800},{"timestamp":1331818200,"date":"2012-03-15","index":6478,"close":91.46,"high":91.6,"low":90.27,"open":90.82,"volume":1834300}]},{"date":"2011-12-08","estimated":0.8,"reported":0.8,"pre":[{"timestamp":1322058600,"date":"2011-11-23","index":6402,"close":80.76,"high":81.63,"low":80.41,"open":81.29,"volume":2183600},{"timestamp":1322231400,"date":"2011-11-25","index":6403,"close":80.82,"high":81.63,"low":80.3,"open":80.35,"volume":826800},{"timestamp":1322490600,"date":"2011-11-28","index":6404,"close":82.23,"high":82.82,"low":81.74,"open":82.76,"volume":2005400},{"timestamp":1322577000,"date":"2011-11-29","index":6405,"close":83.51,"high":83.66,"low":82.01,"open":82.64,"volume":1917300},{"timestamp":1322663400,"date":"2011-11-30","index":6406,"close":85.3,"high":85.82,"low":84.5,"open":84.93,"volume":3558500},{"timestamp":1322749800,"date":"2011-12-01","index":6407,"close":87.09,"high":87.68,"low":84.96,"open":85,"volume":3572400},{"timestamp":1322836200,"date":"2011-12-02","index":6408,"close":86.73,"high":88.68,"low":86.62,"open":87.65,"volume":2616600},{"timestamp":1323095400,"date":"2011-12-05","index":6409,"close":87.2,"high":88.19,"low":86.65,"open":87.79,"volume":1818900},{"timestamp":1323181800,"date":"2011-12-06","index":6410,"close":88.06,"high":88.4,"low":86.93,"open":87.56,"volume":2350500},{"timestamp":1323268200,"date":"2011-12-07","index":6411,"close":87.47,"high":87.98,"low":86.19,"open":87.69,"volume":2715800},{"timestamp":1323354600,"date":"2011-12-08","index":6412,"close":85.76,"high":86.95,"low":84,"open":84.87,"volume":4377800}],"post":[{"timestamp":1323441000,"date":"2011-12-09","index":6413,"close":84.37,"high":85.3,"low":84.13,"open":84.68,"volume":3893100},{"timestamp":1323700200,"date":"2011-12-12","index":6414,"close":84.15,"high":84.6,"low":83.52,"open":84.1,"volume":2535900},{"timestamp":1323786600,"date":"2011-12-13","index":6415,"close":83.63,"high":84.71,"low":83.38,"open":84.6,"volume":2491200},{"timestamp":1323873000,"date":"2011-12-14","index":6416,"close":82.75,"high":83.92,"low":82.75,"open":83.57,"volume":1891000},{"timestamp":1323959400,"date":"2011-12-15","index":6417,"close":82.57,"high":83.33,"low":82.5,"open":83.1,"volume":1912000},{"timestamp":1324045800,"date":"2011-12-16","index":6418,"close":82.57,"high":83.63,"low":82.32,"open":83.07,"volume":3874600},{"timestamp":1324305000,"date":"2011-12-19","index":6419,"close":82.06,"high":83.38,"low":81.85,"open":82.8,"volume":2236700},{"timestamp":1324391400,"date":"2011-12-20","index":6420,"close":83.64,"high":83.91,"low":82.91,"open":83.15,"volume":2909500},{"timestamp":1324477800,"date":"2011-12-21","index":6421,"close":83.79,"high":84.41,"low":82.96,"open":83.59,"volume":2642200},{"timestamp":1324564200,"date":"2011-12-22","index":6422,"close":83.77,"high":84,"low":83.19,"open":83.95,"volume":1677900},{"timestamp":1324650600,"date":"2011-12-23","index":6423,"close":84.66,"high":84.7,"low":83.53,"open":83.69,"volume":1043100}]},{"date":"2011-10-05","estimated":1.1,"reported":1.08,"pre":[{"timestamp":1316611800,"date":"2011-09-21","index":6357,"close":84.43,"high":86.18,"low":84.39,"open":85.07,"volume":2639000},{"timestamp":1316698200,"date":"2011-09-22","index":6358,"close":83.18,"high":83.78,"low":81.73,"open":82.73,"volume":4549800},{"timestamp":1316784600,"date":"2011-09-23","index":6359,"close":83.37,"high":83.9,"low":82.47,"open":82.7,"volume":2827400},{"timestamp":1317043800,"date":"2011-09-26","index":6360,"close":84.45,"high":84.75,"low":83.36,"open":83.8,"volume":3125000},{"timestamp":1317130200,"date":"2011-09-27","index":6361,"close":84.33,"high":85.94,"low":83.95,"open":85.61,"volume":2494200},{"timestamp":1317216600,"date":"2011-09-28","index":6362,"close":83.79,"high":85.3,"low":83.77,"open":84.59,"volume":2141000},{"timestamp":1317303000,"date":"2011-09-29","index":6363,"close":82.98,"high":85.27,"low":81.99,"open":84.98,"volume":2434200},{"timestamp":1317389400,"date":"2011-09-30","index":6364,"close":82.13,"high":83.68,"low":82.02,"open":82.38,"volume":2764100},{"timestamp":1317648600,"date":"2011-10-03","index":6365,"close":81.63,"high":83.22,"low":81.18,"open":81.72,"volume":3235000},{"timestamp":1317735000,"date":"2011-10-04","index":6366,"close":81.65,"high":81.78,"low":78.61,"open":80.67,"volume":4717800},{"timestamp":1317821400,"date":"2011-10-05","index":6367,"close":80.25,"high":81.78,"low":78.62,"open":80.99,"volume":5043100}],"post":[{"timestamp":1317907800,"date":"2011-10-06","index":6368,"close":79.2,"high":80,"low":78.41,"open":79.81,"volume":4214800},{"timestamp":1317994200,"date":"2011-10-07","index":6369,"close":79.02,"high":79.69,"low":78.72,"open":79.31,"volume":3353600},{"timestamp":1318253400,"date":"2011-10-10","index":6370,"close":81.23,"high":81.32,"low":79.85,"open":80,"volume":2324400},{"timestamp":1318339800,"date":"2011-10-11","index":6371,"close":80.9,"high":81.06,"low":80.25,"open":80.98,"volume":1983800},{"timestamp":1318426200,"date":"2011-10-12","index":6372,"close":81.42,"high":82.5,"low":81.21,"open":81.51,"volume":2454000},{"timestamp":1318512600,"date":"2011-10-13","index":6373,"close":81.67,"high":81.95,"low":81.28,"open":81.44,"volume":1839100},{"timestamp":1318599000,"date":"2011-10-14","index":6374,"close":81.77,"high":82.81,"low":81.19,"open":82.07,"volume":2227700},{"timestamp":1318858200,"date":"2011-10-17","index":6375,"close":82.36,"high":82.53,"low":81.54,"open":81.57,"volume":2278000},{"timestamp":1318944600,"date":"2011-10-18","index":6376,"close":84.57,"high":85,"low":82.19,"open":82.35,"volume":3544500},{"timestamp":1319031000,"date":"2011-10-19","index":6377,"close":84.38,"high":84.99,"low":84.17,"open":84.39,"volume":2704000},{"timestamp":1319117400,"date":"2011-10-20","index":6378,"close":84.26,"high":85.35,"low":83.78,"open":84.38,"volume":2419600}]},{"date":"2011-05-25","estimated":0.77,"reported":0.73,"pre":[{"timestamp":1305120600,"date":"2011-05-11","index":6265,"close":81.7,"high":82.27,"low":81.19,"open":82.03,"volume":1600000},{"timestamp":1305207000,"date":"2011-05-12","index":6266,"close":83.32,"high":83.4,"low":81.49,"open":81.73,"volume":2500000},{"timestamp":1305293400,"date":"2011-05-13","index":6267,"close":82.72,"high":83.59,"low":82.57,"open":83.27,"volume":2215700},{"timestamp":1305552600,"date":"2011-05-16","index":6268,"close":82.31,"high":82.65,"low":82.1,"open":82.55,"volume":1768100},{"timestamp":1305639000,"date":"2011-05-17","index":6269,"close":82.71,"high":82.88,"low":82.05,"open":82.17,"volume":1538300},{"timestamp":1305725400,"date":"2011-05-18","index":6270,"close":83.24,"high":83.37,"low":82.05,"open":82.63,"volume":1630900},{"timestamp":1305811800,"date":"2011-05-19","index":6271,"close":83.86,"high":83.9,"low":83.1,"open":83.34,"volume":1137300},{"timestamp":1305898200,"date":"2011-05-20","index":6272,"close":83.4,"high":83.95,"low":82.31,"open":83.77,"volume":2223400},{"timestamp":1306157400,"date":"2011-05-23","index":6273,"close":82.64,"high":83.28,"low":82.28,"open":82.62,"volume":2400000},{"timestamp":1306243800,"date":"2011-05-24","index":6274,"close":81.35,"high":82.97,"low":81.27,"open":82.97,"volume":3623100},{"timestamp":1306330200,"date":"2011-05-25","index":6275,"close":80.32,"high":80.77,"low":79.14,"open":80.33,"volume":5232000}],"post":[{"timestamp":1306416600,"date":"2011-05-26","index":6276,"close":80.81,"high":80.92,"low":79.61,"open":80.06,"volume":2353600},{"timestamp":1306503000,"date":"2011-05-27","index":6277,"close":81.53,"high":81.81,"low":80.81,"open":80.93,"volume":1736000},{"timestamp":1306848600,"date":"2011-05-31","index":6278,"close":82.48,"high":82.5,"low":81.66,"open":81.94,"volume":2230300},{"timestamp":1306935000,"date":"2011-06-01","index":6279,"close":80.21,"high":82.51,"low":80.14,"open":82.34,"volume":2708800},{"timestamp":1307021400,"date":"2011-06-02","index":6280,"close":79,"high":80.86,"low":78.97,"open":80.83,"volume":4003400},{"timestamp":1307107800,"date":"2011-06-03","index":6281,"close":77.81,"high":78.85,"low":77.76,"open":78.6,"volume":3377400},{"timestamp":1307367000,"date":"2011-06-06","index":6282,"close":77.69,"high":78.15,"low":77.31,"open":77.55,"volume":2496700},{"timestamp":1307453400,"date":"2011-06-07","index":6283,"close":78.36,"high":78.95,"low":77.83,"open":78.08,"volume":2467000},{"timestamp":1307539800,"date":"2011-06-08","index":6284,"close":78.93,"high":79.66,"low":78.25,"open":78.37,"volume":2517700},{"timestamp":1307626200,"date":"2011-06-09","index":6285,"close":79.03,"high":79.7,"low":78.64,"open":79,"volume":1843700},{"timestamp":1307712600,"date":"2011-06-10","index":6286,"close":78.3,"high":79.28,"low":78.23,"open":79.1,"volume":2121900}]},{"date":"2011-03-02","estimated":0.79,"reported":0.79,"pre":[{"timestamp":1297780200,"date":"2011-02-15","index":6206,"close":74.33,"high":74.54,"low":74.12,"open":74.35,"volume":1460200},{"timestamp":1297866600,"date":"2011-02-16","index":6207,"close":74.96,"high":75.1,"low":74.4,"open":74.51,"volume":1435000},{"timestamp":1297953000,"date":"2011-02-17","index":6208,"close":74.84,"high":75.01,"low":74.06,"open":74.28,"volume":1360100},{"timestamp":1298039400,"date":"2011-02-18","index":6209,"close":75.43,"high":75.48,"low":74.3,"open":74.82,"volume":2130900},{"timestamp":1298385000,"date":"2011-02-22","index":6210,"close":73.89,"high":75.41,"low":73.84,"open":75.11,"volume":2115700},{"timestamp":1298471400,"date":"2011-02-23","index":6211,"close":72.84,"high":73.8,"low":72.41,"open":73.8,"volume":2783600},{"timestamp":1298557800,"date":"2011-02-24","index":6212,"close":72.98,"high":73.53,"low":72.3,"open":72.79,"volume":1848000},{"timestamp":1298644200,"date":"2011-02-25","index":6213,"close":73.57,"high":74.03,"low":73.24,"open":73.25,"volume":1818100},{"timestamp":1298903400,"date":"2011-02-28","index":6214,"close":74.79,"high":74.95,"low":73.85,"open":73.93,"volume":3306600},{"timestamp":1298989800,"date":"2011-03-01","index":6215,"close":73.62,"high":75.39,"low":73.43,"open":75.11,"volume":3507200},{"timestamp":1299076200,"date":"2011-03-02","index":6216,"close":71.76,"high":73.77,"low":70.86,"open":73.5,"volume":6197500}],"post":[{"timestamp":1299162600,"date":"2011-03-03","index":6217,"close":72.49,"high":72.6,"low":71.62,"open":72.25,"volume":2985400},{"timestamp":1299249000,"date":"2011-03-04","index":6218,"close":72.81,"high":72.86,"low":72.21,"open":72.5,"volume":2678000},{"timestamp":1299508200,"date":"2011-03-07","index":6219,"close":72.19,"high":72.99,"low":72.03,"open":72.99,"volume":3105000},{"timestamp":1299594600,"date":"2011-03-08","index":6220,"close":73.62,"high":74.06,"low":72.09,"open":72.09,"volume":2615800},{"timestamp":1299681000,"date":"2011-03-09","index":6221,"close":74.16,"high":74.25,"low":73.08,"open":73.48,"volume":1926400},{"timestamp":1299767400,"date":"2011-03-10","index":6222,"close":73.38,"high":74.18,"low":73.12,"open":73.51,"volume":2372300},{"timestamp":1299853800,"date":"2011-03-11","index":6223,"close":72.55,"high":73.62,"low":72.54,"open":73.09,"volume":2068600},{"timestamp":1300109400,"date":"2011-03-14","index":6224,"close":71.84,"high":72.47,"low":71.54,"open":72.25,"volume":2217400},{"timestamp":1300195800,"date":"2011-03-15","index":6225,"close":71.56,"high":71.97,"low":70.66,"open":70.76,"volume":2542200},{"timestamp":1300282200,"date":"2011-03-16","index":6226,"close":69.76,"high":71.19,"low":69.54,"open":71.14,"volume":3980200},{"timestamp":1300368600,"date":"2011-03-17","index":6227,"close":70.46,"high":70.99,"low":70.08,"open":70.46,"volume":2346600}]},{"date":"2010-12-08","estimated":0.69,"reported":0.71,"pre":[{"timestamp":1290522600,"date":"2010-11-23","index":6149,"close":66.9,"high":67.07,"low":66.27,"open":66.97,"volume":2985800},{"timestamp":1290609000,"date":"2010-11-24","index":6150,"close":67.54,"high":68,"low":67.17,"open":67.17,"volume":2688000},{"timestamp":1290781800,"date":"2010-11-26","index":6151,"close":67.22,"high":67.47,"low":67.03,"open":67.11,"volume":952900},{"timestamp":1291041000,"date":"2010-11-29","index":6152,"close":66.97,"high":67,"low":66.33,"open":66.9,"volume":2350200},{"timestamp":1291127400,"date":"2010-11-30","index":6153,"close":67.61,"high":67.92,"low":66.51,"open":66.59,"volume":3305000},{"timestamp":1291213800,"date":"2010-12-01","index":6154,"close":68.31,"high":68.8,"low":68.01,"open":68.21,"volume":3038100},{"timestamp":1291300200,"date":"2010-12-02","index":6155,"close":69.01,"high":69.11,"low":68.13,"open":68.52,"volume":3288800},{"timestamp":1291386600,"date":"2010-12-03","index":6156,"close":68.39,"high":69.26,"low":68.24,"open":68.87,"volume":3092300},{"timestamp":1291645800,"date":"2010-12-06","index":6157,"close":69.19,"high":69.41,"low":68.33,"open":68.33,"volume":3366000},{"timestamp":1291732200,"date":"2010-12-07","index":6158,"close":69.64,"high":70.06,"low":69.12,"open":69.7,"volume":5115400},{"timestamp":1291818600,"date":"2010-12-08","index":6159,"close":69.25,"high":69.71,"low":68.53,"open":69.38,"volume":3691400}],"post":[{"timestamp":1291905000,"date":"2010-12-09","index":6160,"close":71.02,"high":71.13,"low":69.28,"open":69.7,"volume":6777000},{"timestamp":1291991400,"date":"2010-12-10","index":6161,"close":71.25,"high":71.28,"low":70.62,"open":70.75,"volume":3555900},{"timestamp":1292250600,"date":"2010-12-13","index":6162,"close":70.74,"high":71.49,"low":70.53,"open":71.13,"volume":5797100},{"timestamp":1292337000,"date":"2010-12-14","index":6163,"close":71.21,"high":71.54,"low":70.6,"open":70.7,"volume":2682500},{"timestamp":1292423400,"date":"2010-12-15","index":6164,"close":71.05,"high":71.45,"low":70.89,"open":71.01,"volume":3522600},{"timestamp":1292509800,"date":"2010-12-16","index":6165,"close":72.12,"high":72.23,"low":71.01,"open":71.05,"volume":3449700},{"timestamp":1292596200,"date":"2010-12-17","index":6166,"close":71.84,"high":72.44,"low":71.7,"open":71.93,"volume":6457100},{"timestamp":1292855400,"date":"2010-12-20","index":6167,"close":72.31,"high":72.55,"low":71.76,"open":71.89,"volume":2631800},{"timestamp":1292941800,"date":"2010-12-21","index":6168,"close":72.32,"high":72.77,"low":72.26,"open":72.57,"volume":2200500},{"timestamp":1293028200,"date":"2010-12-22","index":6169,"close":72.27,"high":72.54,"low":72,"open":72.33,"volume":1947900},{"timestamp":1293114600,"date":"2010-12-23","index":6170,"close":72.24,"high":72.45,"low":71.94,"open":72.16,"volume":1379400}]},{"date":"2010-10-06","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1285162200,"date":"2010-09-22","index":6105,"close":62.33,"high":62.45,"low":61.52,"open":61.52,"volume":4806500},{"timestamp":1285248600,"date":"2010-09-23","index":6106,"close":62.5,"high":62.82,"low":61.88,"open":62.05,"volume":3399200},{"timestamp":1285335000,"date":"2010-09-24","index":6107,"close":64.05,"high":64.31,"low":62.78,"open":63,"volume":4481600},{"timestamp":1285594200,"date":"2010-09-27","index":6108,"close":63.73,"high":64.14,"low":63.63,"open":63.82,"volume":4704400},{"timestamp":1285680600,"date":"2010-09-28","index":6109,"close":65,"high":65.11,"low":63.69,"open":63.86,"volume":5453500},{"timestamp":1285767000,"date":"2010-09-29","index":6110,"close":64.67,"high":65.22,"low":64.39,"open":64.93,"volume":3585200},{"timestamp":1285853400,"date":"2010-09-30","index":6111,"close":64.49,"high":65,"low":64.07,"open":64.87,"volume":4090300},{"timestamp":1285939800,"date":"2010-10-01","index":6112,"close":65.05,"high":65.25,"low":64.5,"open":64.92,"volume":4037200},{"timestamp":1286199000,"date":"2010-10-04","index":6113,"close":64.56,"high":65.24,"low":64.53,"open":65.06,"volume":4502900},{"timestamp":1286285400,"date":"2010-10-05","index":6114,"close":64.66,"high":65,"low":64.33,"open":65,"volume":5698600},{"timestamp":1286371800,"date":"2010-10-06","index":6115,"close":65.41,"high":65.46,"low":62.81,"open":63,"volume":11502200}],"post":[{"timestamp":1286458200,"date":"2010-10-07","index":6116,"close":65.26,"high":65.27,"low":64.43,"open":65.22,"volume":5048000},{"timestamp":1286544600,"date":"2010-10-08","index":6117,"close":64.29,"high":64.95,"low":63.94,"open":64.4,"volume":5632000},{"timestamp":1286803800,"date":"2010-10-11","index":6118,"close":64.32,"high":64.49,"low":63.28,"open":63.39,"volume":2584800},{"timestamp":1286890200,"date":"2010-10-12","index":6119,"close":63.34,"high":64.09,"low":63.31,"open":64.03,"volume":4454400},{"timestamp":1286976600,"date":"2010-10-13","index":6120,"close":63.36,"high":63.96,"low":63,"open":63.2,"volume":5006500},{"timestamp":1287063000,"date":"2010-10-14","index":6121,"close":63.18,"high":63.86,"low":62.91,"open":63.12,"volume":4214500},{"timestamp":1287149400,"date":"2010-10-15","index":6122,"close":63.7,"high":63.77,"low":63.21,"open":63.46,"volume":4033400},{"timestamp":1287408600,"date":"2010-10-18","index":6123,"close":63.21,"high":63.81,"low":63.13,"open":63.42,"volume":2417000},{"timestamp":1287495000,"date":"2010-10-19","index":6124,"close":62.21,"high":63.14,"low":61.9,"open":62.66,"volume":3970600},{"timestamp":1287581400,"date":"2010-10-20","index":6125,"close":62.61,"high":63.07,"low":62.25,"open":62.35,"volume":2785800},{"timestamp":1287667800,"date":"2010-10-21","index":6126,"close":63.6,"high":63.89,"low":62.54,"open":62.56,"volume":4190700}]},{"date":"2010-05-27","estimated":0.66,"reported":0.66,"pre":[{"timestamp":1273757400,"date":"2010-05-13","index":6014,"close":57.67,"high":58.49,"low":57.6,"open":57.81,"volume":5007700},{"timestamp":1273843800,"date":"2010-05-14","index":6015,"close":57.74,"high":58.12,"low":57.21,"open":57.27,"volume":4890500},{"timestamp":1274103000,"date":"2010-05-17","index":6016,"close":58.35,"high":58.44,"low":57.53,"open":57.82,"volume":4129100},{"timestamp":1274189400,"date":"2010-05-18","index":6017,"close":57.78,"high":58.99,"low":57.68,"open":58.64,"volume":4308800},{"timestamp":1274275800,"date":"2010-05-19","index":6018,"close":57.77,"high":58.48,"low":57.49,"open":57.49,"volume":4350200},{"timestamp":1274362200,"date":"2010-05-20","index":6019,"close":56.59,"high":57.52,"low":56.55,"open":57,"volume":6755600},{"timestamp":1274448600,"date":"2010-05-21","index":6020,"close":57.44,"high":57.73,"low":55.79,"open":55.93,"volume":5966100},{"timestamp":1274707800,"date":"2010-05-24","index":6021,"close":56.76,"high":57.41,"low":56.68,"open":57.18,"volume":3376800},{"timestamp":1274794200,"date":"2010-05-25","index":6022,"close":56.5,"high":56.5,"low":55.39,"open":55.96,"volume":6120300},{"timestamp":1274880600,"date":"2010-05-26","index":6023,"close":55.98,"high":56.7,"low":55.71,"open":56.6,"volume":6146600},{"timestamp":1274967000,"date":"2010-05-27","index":6024,"close":58.74,"high":59.26,"low":57.04,"open":57.34,"volume":8764500}],"post":[{"timestamp":1275053400,"date":"2010-05-28","index":6025,"close":58.25,"high":58.92,"low":58.02,"open":58.79,"volume":3501100},{"timestamp":1275399000,"date":"2010-06-01","index":6026,"close":57.98,"high":58.85,"low":57.73,"open":58.18,"volume":3200400},{"timestamp":1275485400,"date":"2010-06-02","index":6027,"close":58.95,"high":58.98,"low":57.95,"open":58.34,"volume":3898900},{"timestamp":1275571800,"date":"2010-06-03","index":6028,"close":57.93,"high":59.16,"low":57.3,"open":58.23,"volume":7219000},{"timestamp":1275658200,"date":"2010-06-04","index":6029,"close":56.17,"high":57.45,"low":56.01,"open":57.45,"volume":5499000},{"timestamp":1275917400,"date":"2010-06-07","index":6030,"close":55.85,"high":56.62,"low":55.76,"open":56.01,"volume":3414800},{"timestamp":1276003800,"date":"2010-06-08","index":6031,"close":56.66,"high":56.72,"low":55.55,"open":55.69,"volume":3726500},{"timestamp":1276090200,"date":"2010-06-09","index":6032,"close":57.4,"high":57.75,"low":56.58,"open":56.68,"volume":4926900},{"timestamp":1276176600,"date":"2010-06-10","index":6033,"close":57.65,"high":58.06,"low":57.3,"open":57.82,"volume":3270300},{"timestamp":1276263000,"date":"2010-06-11","index":6034,"close":57.52,"high":57.65,"low":57,"open":57.18,"volume":3093000},{"timestamp":1276522200,"date":"2010-06-14","index":6035,"close":57.52,"high":57.9,"low":57.3,"open":57.64,"volume":2510800}]},{"date":"2010-03-03","estimated":0.72,"reported":0.7,"pre":[{"timestamp":1266417000,"date":"2010-02-17","index":5954,"close":61.05,"high":61.3,"low":60.74,"open":60.79,"volume":2663100},{"timestamp":1266503400,"date":"2010-02-18","index":5955,"close":60.96,"high":61.13,"low":60.58,"open":60.93,"volume":2275200},{"timestamp":1266589800,"date":"2010-02-19","index":5956,"close":61.14,"high":61.36,"low":60.66,"open":60.73,"volume":2510100},{"timestamp":1266849000,"date":"2010-02-22","index":5957,"close":60.79,"high":61.45,"low":60.69,"open":61.4,"volume":3004300},{"timestamp":1266935400,"date":"2010-02-23","index":5958,"close":60.51,"high":60.92,"low":60.41,"open":60.64,"volume":3081200},{"timestamp":1267021800,"date":"2010-02-24","index":5959,"close":60.86,"high":61.22,"low":60.61,"open":60.8,"volume":2908200},{"timestamp":1267108200,"date":"2010-02-25","index":5960,"close":61.4,"high":61.52,"low":60.21,"open":60.29,"volume":3534000},{"timestamp":1267194600,"date":"2010-02-26","index":5961,"close":60.97,"high":61.47,"low":60.78,"open":61.36,"volume":3681600},{"timestamp":1267453800,"date":"2010-03-01","index":5962,"close":61.65,"high":62.11,"low":60.68,"open":61,"volume":4031100},{"timestamp":1267540200,"date":"2010-03-02","index":5963,"close":61.38,"high":62.12,"low":61.2,"open":62.12,"volume":4126100},{"timestamp":1267626600,"date":"2010-03-03","index":5964,"close":60.68,"high":61.58,"low":59.64,"open":59.75,"volume":10153500}],"post":[{"timestamp":1267713000,"date":"2010-03-04","index":5965,"close":60.8,"high":61.16,"low":60.48,"open":60.75,"volume":3286100},{"timestamp":1267799400,"date":"2010-03-05","index":5966,"close":60.68,"high":60.97,"low":60.5,"open":60.85,"volume":3514800},{"timestamp":1268058600,"date":"2010-03-08","index":5967,"close":60.67,"high":61,"low":60.52,"open":60.54,"volume":3020400},{"timestamp":1268145000,"date":"2010-03-09","index":5968,"close":60.13,"high":60.57,"low":60.04,"open":60.38,"volume":3187000},{"timestamp":1268231400,"date":"2010-03-10","index":5969,"close":59.84,"high":60.41,"low":59.76,"open":60.21,"volume":3248400},{"timestamp":1268317800,"date":"2010-03-11","index":5970,"close":59.9,"high":60.06,"low":59.77,"open":59.78,"volume":3957200},{"timestamp":1268404200,"date":"2010-03-12","index":5971,"close":60.17,"high":60.48,"low":59.81,"open":59.88,"volume":3938700},{"timestamp":1268659800,"date":"2010-03-15","index":5972,"close":60.55,"high":60.62,"low":60.05,"open":60.07,"volume":2584700},{"timestamp":1268746200,"date":"2010-03-16","index":5973,"close":60.91,"high":60.96,"low":60.59,"open":60.71,"volume":2480600},{"timestamp":1268832600,"date":"2010-03-17","index":5974,"close":61.33,"high":61.46,"low":60.9,"open":60.96,"volume":3115300},{"timestamp":1268919000,"date":"2010-03-18","index":5975,"close":61.27,"high":61.43,"low":60.92,"open":61,"volume":3156200}]},{"date":"2009-12-10","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1259159400,"date":"2009-11-25","index":5899,"close":60.89,"high":60.99,"low":60.4,"open":60.4,"volume":2469800},{"timestamp":1259332200,"date":"2009-11-27","index":5900,"close":60.03,"high":60.51,"low":59.2,"open":59.5,"volume":1483300},{"timestamp":1259591400,"date":"2009-11-30","index":5901,"close":59.91,"high":60.29,"low":59.41,"open":60.15,"volume":3399200},{"timestamp":1259677800,"date":"2009-12-01","index":5902,"close":60.73,"high":60.79,"low":60.1,"open":60.13,"volume":4418600},{"timestamp":1259764200,"date":"2009-12-02","index":5903,"close":60.87,"high":61.15,"low":60.29,"open":60.65,"volume":4316200},{"timestamp":1259850600,"date":"2009-12-03","index":5904,"close":59.02,"high":59.57,"low":58.9,"open":59.4,"volume":8326000},{"timestamp":1259937000,"date":"2009-12-04","index":5905,"close":59.19,"high":59.99,"low":58.67,"open":59.4,"volume":4936000},{"timestamp":1260196200,"date":"2009-12-07","index":5906,"close":59.35,"high":59.74,"low":59.05,"open":59.13,"volume":2422400},{"timestamp":1260282600,"date":"2009-12-08","index":5907,"close":58.75,"high":58.96,"low":58,"open":58.85,"volume":3853300},{"timestamp":1260369000,"date":"2009-12-09","index":5908,"close":58.66,"high":59,"low":58.1,"open":58.71,"volume":3745600},{"timestamp":1260455400,"date":"2009-12-10","index":5909,"close":58.76,"high":59.36,"low":58.23,"open":59.15,"volume":5576500}],"post":[{"timestamp":1260541800,"date":"2009-12-11","index":5910,"close":59.32,"high":59.49,"low":58.97,"open":59.04,"volume":3197100},{"timestamp":1260801000,"date":"2009-12-14","index":5911,"close":59.47,"high":59.72,"low":59.17,"open":59.57,"volume":2174900},{"timestamp":1260887400,"date":"2009-12-15","index":5912,"close":58.98,"high":59.47,"low":58.86,"open":59.42,"volume":2794900},{"timestamp":1260973800,"date":"2009-12-16","index":5913,"close":58.77,"high":59.5,"low":58.72,"open":59.15,"volume":2859300},{"timestamp":1261060200,"date":"2009-12-17","index":5914,"close":57.8,"high":58.58,"low":57.8,"open":58.53,"volume":2876800},{"timestamp":1261146600,"date":"2009-12-18","index":5915,"close":58.43,"high":58.46,"low":57.52,"open":58.03,"volume":4540800},{"timestamp":1261405800,"date":"2009-12-21","index":5916,"close":59.27,"high":59.55,"low":58.64,"open":58.78,"volume":2114000},{"timestamp":1261492200,"date":"2009-12-22","index":5917,"close":59.57,"high":59.8,"low":59.03,"open":59.03,"volume":3026200},{"timestamp":1261578600,"date":"2009-12-23","index":5918,"close":60.07,"high":60.31,"low":59.6,"open":59.6,"volume":2945700},{"timestamp":1261665000,"date":"2009-12-24","index":5919,"close":60.4,"high":60.6,"low":60.09,"open":60.29,"volume":1681400},{"timestamp":1262010600,"date":"2009-12-28","index":5920,"close":60.56,"high":60.75,"low":60.33,"open":60.4,"volume":1748300}]},{"date":"2009-10-07","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1253712600,"date":"2009-09-23","index":5854,"close":57.98,"high":58.8,"low":57.86,"open":57.86,"volume":2952200},{"timestamp":1253799000,"date":"2009-09-24","index":5855,"close":57.43,"high":58.24,"low":57.07,"open":58.03,"volume":3389400},{"timestamp":1253885400,"date":"2009-09-25","index":5856,"close":56.28,"high":57.72,"low":56,"open":57.72,"volume":6137100},{"timestamp":1254144600,"date":"2009-09-28","index":5857,"close":56.56,"high":56.66,"low":56.31,"open":56.5,"volume":4786200},{"timestamp":1254231000,"date":"2009-09-29","index":5858,"close":56.49,"high":56.93,"low":56.25,"open":56.56,"volume":4939600},{"timestamp":1254317400,"date":"2009-09-30","index":5859,"close":56.38,"high":57.44,"low":55.98,"open":57.12,"volume":12235900},{"timestamp":1254403800,"date":"2009-10-01","index":5860,"close":55.69,"high":56.69,"low":55.4,"open":56.15,"volume":5097900},{"timestamp":1254490200,"date":"2009-10-02","index":5861,"close":56.47,"high":56.68,"low":55.73,"open":55.92,"volume":5760800},{"timestamp":1254749400,"date":"2009-10-05","index":5862,"close":56.88,"high":57.25,"low":56.3,"open":56.59,"volume":4480100},{"timestamp":1254835800,"date":"2009-10-06","index":5863,"close":57.93,"high":58.37,"low":57.02,"open":57.02,"volume":5865700},{"timestamp":1254922200,"date":"2009-10-07","index":5864,"close":59,"high":60.3,"low":58.86,"open":59.76,"volume":11117300}],"post":[{"timestamp":1255008600,"date":"2009-10-08","index":5865,"close":58.63,"high":59.38,"low":58.39,"open":59.28,"volume":5025900},{"timestamp":1255095000,"date":"2009-10-09","index":5866,"close":58.64,"high":58.69,"low":57.72,"open":58.2,"volume":5751900},{"timestamp":1255354200,"date":"2009-10-12","index":5867,"close":58.03,"high":58.83,"low":57.76,"open":58.38,"volume":2915700},{"timestamp":1255440600,"date":"2009-10-13","index":5868,"close":58.48,"high":58.87,"low":57.75,"open":57.9,"volume":4733900},{"timestamp":1255527000,"date":"2009-10-14","index":5869,"close":58.77,"high":59,"low":58.44,"open":59,"volume":3461400},{"timestamp":1255613400,"date":"2009-10-15","index":5870,"close":58.97,"high":59.04,"low":58.39,"open":58.39,"volume":2879900},{"timestamp":1255699800,"date":"2009-10-16","index":5871,"close":58.48,"high":58.9,"low":58.12,"open":58.85,"volume":3230700},{"timestamp":1255959000,"date":"2009-10-19","index":5872,"close":59.23,"high":59.35,"low":58.36,"open":58.82,"volume":3502500},{"timestamp":1256045400,"date":"2009-10-20","index":5873,"close":59.09,"high":59.27,"low":58.42,"open":59.26,"volume":3384300},{"timestamp":1256131800,"date":"2009-10-21","index":5874,"close":57.71,"high":59.25,"low":57.71,"open":58.76,"volume":4153300},{"timestamp":1256218200,"date":"2009-10-22","index":5875,"close":58.27,"high":58.49,"low":57.57,"open":57.76,"volume":2917600}]},{"date":"2009-05-28","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1242221400,"date":"2009-05-13","index":5762,"close":45.65,"high":46.55,"low":45.3,"open":46.25,"volume":5929500},{"timestamp":1242307800,"date":"2009-05-14","index":5763,"close":44.8,"high":46.1,"low":44.61,"open":45.8,"volume":6582900},{"timestamp":1242394200,"date":"2009-05-15","index":5764,"close":44.75,"high":45.58,"low":44.7,"open":44.78,"volume":5187400},{"timestamp":1242653400,"date":"2009-05-18","index":5765,"close":46.09,"high":46.17,"low":45.06,"open":45.21,"volume":4243000},{"timestamp":1242739800,"date":"2009-05-19","index":5766,"close":47.21,"high":47.74,"low":45.72,"open":46.23,"volume":6007600},{"timestamp":1242826200,"date":"2009-05-20","index":5767,"close":48.78,"high":49.61,"low":48.26,"open":48.5,"volume":9621600},{"timestamp":1242912600,"date":"2009-05-21","index":5768,"close":48.31,"high":49.28,"low":47.86,"open":48.42,"volume":4702500},{"timestamp":1242999000,"date":"2009-05-22","index":5769,"close":48.3,"high":48.83,"low":48.07,"open":48.3,"volume":4038600},{"timestamp":1243344600,"date":"2009-05-26","index":5770,"close":49.14,"high":49.92,"low":47.6,"open":47.75,"volume":7600100},{"timestamp":1243431000,"date":"2009-05-27","index":5771,"close":48.83,"high":49.7,"low":48.2,"open":48.85,"volume":6273600},{"timestamp":1243517400,"date":"2009-05-28","index":5772,"close":47.97,"high":48.79,"low":46.54,"open":47.94,"volume":10927600}],"post":[{"timestamp":1243603800,"date":"2009-05-29","index":5773,"close":48.52,"high":48.52,"low":47.21,"open":48.2,"volume":4713300},{"timestamp":1243863000,"date":"2009-06-01","index":5774,"close":49.7,"high":49.98,"low":48.75,"open":49.2,"volume":4680700},{"timestamp":1243949400,"date":"2009-06-02","index":5775,"close":49.45,"high":50.14,"low":49.3,"open":49.52,"volume":3820700},{"timestamp":1244035800,"date":"2009-06-03","index":5776,"close":48.47,"high":49.25,"low":48,"open":49.22,"volume":9321500},{"timestamp":1244122200,"date":"2009-06-04","index":5777,"close":47.87,"high":48,"low":46.25,"open":47.13,"volume":8815500},{"timestamp":1244208600,"date":"2009-06-05","index":5778,"close":47.64,"high":48.59,"low":47.18,"open":48.4,"volume":5473000},{"timestamp":1244467800,"date":"2009-06-08","index":5779,"close":47.53,"high":47.84,"low":46.96,"open":47.4,"volume":3293000},{"timestamp":1244554200,"date":"2009-06-09","index":5780,"close":47.13,"high":47.96,"low":46.89,"open":47.56,"volume":4992200},{"timestamp":1244640600,"date":"2009-06-10","index":5781,"close":46.59,"high":47.45,"low":46.38,"open":47.22,"volume":5181800},{"timestamp":1244727000,"date":"2009-06-11","index":5782,"close":46.27,"high":47.05,"low":46.22,"open":46.71,"volume":6474800},{"timestamp":1244813400,"date":"2009-06-12","index":5783,"close":47.03,"high":47.1,"low":45.96,"open":46.35,"volume":4735700}]},{"date":"2009-03-04","estimated":0.59,"reported":0.55,"pre":[{"timestamp":1234967400,"date":"2009-02-18","index":5703,"close":42.38,"high":42.63,"low":41.72,"open":42.2,"volume":6191500},{"timestamp":1235053800,"date":"2009-02-19","index":5704,"close":42.62,"high":43.47,"low":42.59,"open":42.74,"volume":5451200},{"timestamp":1235140200,"date":"2009-02-20","index":5705,"close":42.76,"high":43.29,"low":42.1,"open":42.53,"volume":6996200},{"timestamp":1235399400,"date":"2009-02-23","index":5706,"close":41.17,"high":43.23,"low":41.04,"open":42.8,"volume":6430200},{"timestamp":1235485800,"date":"2009-02-24","index":5707,"close":42.55,"high":42.78,"low":41.05,"open":41.12,"volume":6083600},{"timestamp":1235572200,"date":"2009-02-25","index":5708,"close":42,"high":42.79,"low":41.32,"open":42.22,"volume":6932700},{"timestamp":1235658600,"date":"2009-02-26","index":5709,"close":41.55,"high":42.44,"low":41.55,"open":42.35,"volume":4907600},{"timestamp":1235745000,"date":"2009-02-27","index":5710,"close":42.34,"high":43.03,"low":41.25,"open":41.29,"volume":7385700},{"timestamp":1236004200,"date":"2009-03-02","index":5711,"close":40.84,"high":42.86,"low":40.72,"open":41.71,"volume":7625200},{"timestamp":1236090600,"date":"2009-03-03","index":5712,"close":40.69,"high":41.86,"low":40.25,"open":41.31,"volume":8133400},{"timestamp":1236177000,"date":"2009-03-04","index":5713,"close":40.81,"high":41.9,"low":40.15,"open":41.11,"volume":14476000}],"post":[{"timestamp":1236263400,"date":"2009-03-05","index":5714,"close":39.56,"high":40.95,"low":39.26,"open":40.54,"volume":8932600},{"timestamp":1236349800,"date":"2009-03-06","index":5715,"close":38.98,"high":39.74,"low":38.17,"open":39.58,"volume":7087200},{"timestamp":1236605400,"date":"2009-03-09","index":5716,"close":38.44,"high":39.47,"low":38.18,"open":38.44,"volume":6474500},{"timestamp":1236691800,"date":"2009-03-10","index":5717,"close":40.14,"high":40.19,"low":38.65,"open":39.03,"volume":8581000},{"timestamp":1236778200,"date":"2009-03-11","index":5718,"close":39.56,"high":40.43,"low":39.34,"open":40.12,"volume":6356500},{"timestamp":1236864600,"date":"2009-03-12","index":5719,"close":40.86,"high":40.99,"low":39.33,"open":39.96,"volume":6020300},{"timestamp":1236951000,"date":"2009-03-13","index":5720,"close":42.2,"high":42.4,"low":40.5,"open":40.99,"volume":6387500},{"timestamp":1237210200,"date":"2009-03-16","index":5721,"close":42.12,"high":43.02,"low":42,"open":42.13,"volume":4879100},{"timestamp":1237296600,"date":"2009-03-17","index":5722,"close":43.98,"high":44.02,"low":42.81,"open":43.09,"volume":6168300},{"timestamp":1237383000,"date":"2009-03-18","index":5723,"close":44.46,"high":45.04,"low":43.08,"open":43.9,"volume":7082400},{"timestamp":1237469400,"date":"2009-03-19","index":5724,"close":45.12,"high":45.27,"low":44.25,"open":44.6,"volume":6798600}]},{"date":"2008-12-11","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1227709800,"date":"2008-11-26","index":5648,"close":51.45,"high":51.67,"low":49.6,"open":49.65,"volume":4421900},{"timestamp":1227882600,"date":"2008-11-28","index":5649,"close":51.47,"high":51.68,"low":50.66,"open":51.35,"volume":1533300},{"timestamp":1228141800,"date":"2008-12-01","index":5650,"close":47.91,"high":50.76,"low":47.88,"open":50.73,"volume":5559800},{"timestamp":1228228200,"date":"2008-12-02","index":5651,"close":50.1,"high":50.2,"low":47.76,"open":48.5,"volume":6138500},{"timestamp":1228314600,"date":"2008-12-03","index":5652,"close":51.42,"high":52.22,"low":48.73,"open":49,"volume":7885400},{"timestamp":1228401000,"date":"2008-12-04","index":5653,"close":52.75,"high":53.35,"low":50.51,"open":50.97,"volume":9864600},{"timestamp":1228487400,"date":"2008-12-05","index":5654,"close":55.58,"high":55.89,"low":51.86,"open":52.17,"volume":8656700},{"timestamp":1228746600,"date":"2008-12-08","index":5655,"close":55.19,"high":56.27,"low":54.46,"open":55.39,"volume":7387300},{"timestamp":1228833000,"date":"2008-12-09","index":5656,"close":53.1,"high":55.16,"low":52.46,"open":55.06,"volume":7886900},{"timestamp":1228919400,"date":"2008-12-10","index":5657,"close":53.69,"high":53.97,"low":51.89,"open":52.86,"volume":7260800},{"timestamp":1229005800,"date":"2008-12-11","index":5658,"close":52.06,"high":53.47,"low":50.7,"open":52.25,"volume":10660400}],"post":[{"timestamp":1229092200,"date":"2008-12-12","index":5659,"close":53.4,"high":54.09,"low":51.36,"open":51.36,"volume":6796200},{"timestamp":1229351400,"date":"2008-12-15","index":5660,"close":52.74,"high":53.4,"low":51.54,"open":53.29,"volume":4868700},{"timestamp":1229437800,"date":"2008-12-16","index":5661,"close":53.03,"high":53.44,"low":52.32,"open":53,"volume":8211700},{"timestamp":1229524200,"date":"2008-12-17","index":5662,"close":53.94,"high":54.46,"low":52.69,"open":52.69,"volume":6888800},{"timestamp":1229610600,"date":"2008-12-18","index":5663,"close":54.15,"high":54.74,"low":53.6,"open":54.37,"volume":5053200},{"timestamp":1229697000,"date":"2008-12-19","index":5664,"close":53.79,"high":55,"low":53.38,"open":54.59,"volume":6452400},{"timestamp":1229956200,"date":"2008-12-22","index":5665,"close":52.72,"high":54.35,"low":51.75,"open":54.29,"volume":4977100},{"timestamp":1230042600,"date":"2008-12-23","index":5666,"close":51.47,"high":53.33,"low":51.25,"open":52.37,"volume":3533700},{"timestamp":1230129000,"date":"2008-12-24","index":5667,"close":51.69,"high":52.06,"low":51.57,"open":51.92,"volume":1123400},{"timestamp":1230301800,"date":"2008-12-26","index":5668,"close":51.47,"high":52,"low":51.29,"open":51.49,"volume":1218200},{"timestamp":1230561000,"date":"2008-12-29","index":5669,"close":50.83,"high":51.82,"low":50.58,"open":51.35,"volume":2413900}]},{"date":"2008-10-08","estimated":0.93,"reported":0.92,"pre":[{"timestamp":1222263000,"date":"2008-09-24","index":5603,"close":64.79,"high":65.23,"low":63.36,"open":64.08,"volume":3521300},{"timestamp":1222349400,"date":"2008-09-25","index":5604,"close":65.98,"high":66.67,"low":64.76,"open":64.89,"volume":5293400},{"timestamp":1222435800,"date":"2008-09-26","index":5605,"close":66.29,"high":66.32,"low":64.52,"open":64.52,"volume":4508100},{"timestamp":1222695000,"date":"2008-09-29","index":5606,"close":63.2,"high":66.5,"low":62,"open":65.95,"volume":7243100},{"timestamp":1222781400,"date":"2008-09-30","index":5607,"close":64.93,"high":65.37,"low":63,"open":63.66,"volume":5082700},{"timestamp":1222867800,"date":"2008-10-01","index":5608,"close":64.69,"high":65,"low":63.64,"open":64,"volume":3860200},{"timestamp":1222954200,"date":"2008-10-02","index":5609,"close":61.92,"high":64.44,"low":61.33,"open":64.31,"volume":6284800},{"timestamp":1223040600,"date":"2008-10-03","index":5610,"close":62.6,"high":65.12,"low":62.29,"open":63.69,"volume":7767800},{"timestamp":1223299800,"date":"2008-10-06","index":5611,"close":60.47,"high":62,"low":57.11,"open":60.72,"volume":9508900},{"timestamp":1223386200,"date":"2008-10-07","index":5612,"close":57.8,"high":61.42,"low":57.05,"open":60.45,"volume":9819200},{"timestamp":1223472600,"date":"2008-10-08","index":5613,"close":57.06,"high":58.8,"low":53.35,"open":54,"volume":13645400}],"post":[{"timestamp":1223559000,"date":"2008-10-09","index":5614,"close":54.4,"high":58.01,"low":52.7,"open":57.41,"volume":7837500},{"timestamp":1223645400,"date":"2008-10-10","index":5615,"close":53.9,"high":55.99,"low":51,"open":53.13,"volume":12410400},{"timestamp":1223904600,"date":"2008-10-13","index":5616,"close":59.52,"high":59.69,"low":55.75,"open":56.1,"volume":8433700},{"timestamp":1223991000,"date":"2008-10-14","index":5617,"close":58.41,"high":61.52,"low":57.11,"open":61.09,"volume":7996300},{"timestamp":1224077400,"date":"2008-10-15","index":5618,"close":53.61,"high":57.9,"low":53,"open":57.23,"volume":7662600},{"timestamp":1224163800,"date":"2008-10-16","index":5619,"close":57.79,"high":58.14,"low":52.45,"open":54.03,"volume":10619000},{"timestamp":1224250200,"date":"2008-10-17","index":5620,"close":57.98,"high":59.94,"low":52.77,"open":56.76,"volume":8423400},{"timestamp":1224509400,"date":"2008-10-20","index":5621,"close":58.08,"high":59.31,"low":56,"open":59.31,"volume":6356700},{"timestamp":1224595800,"date":"2008-10-21","index":5622,"close":55.86,"high":58.59,"low":55.57,"open":57.04,"volume":7081300},{"timestamp":1224682200,"date":"2008-10-22","index":5623,"close":53.55,"high":55.18,"low":52.09,"open":54.83,"volume":6863600},{"timestamp":1224768600,"date":"2008-10-23","index":5624,"close":52.21,"high":53.68,"low":49.68,"open":53.42,"volume":8923400}]},{"date":"2008-05-29","estimated":0.65,"reported":0.67,"pre":[{"timestamp":1210771800,"date":"2008-05-14","index":5511,"close":74.22,"high":75.23,"low":73.98,"open":74.47,"volume":4171000},{"timestamp":1210858200,"date":"2008-05-15","index":5512,"close":74.45,"high":74.47,"low":73.56,"open":74.15,"volume":3612500},{"timestamp":1210944600,"date":"2008-05-16","index":5513,"close":73.27,"high":74.36,"low":72.2,"open":74.36,"volume":5690300},{"timestamp":1211203800,"date":"2008-05-19","index":5514,"close":72.11,"high":73.75,"low":71.87,"open":73.41,"volume":3963400},{"timestamp":1211290200,"date":"2008-05-20","index":5515,"close":71.39,"high":72.1,"low":71,"open":71.93,"volume":3740500},{"timestamp":1211376600,"date":"2008-05-21","index":5516,"close":69.39,"high":71.96,"low":68.9,"open":71.89,"volume":6635200},{"timestamp":1211463000,"date":"2008-05-22","index":5517,"close":70.76,"high":71.01,"low":69.3,"open":69.43,"volume":6521100},{"timestamp":1211549400,"date":"2008-05-23","index":5518,"close":71.32,"high":71.65,"low":69.54,"open":70.52,"volume":6182100},{"timestamp":1211895000,"date":"2008-05-27","index":5519,"close":72.59,"high":73.24,"low":71.36,"open":71.53,"volume":6240100},{"timestamp":1211981400,"date":"2008-05-28","index":5520,"close":73.24,"high":74.41,"low":72.72,"open":73.06,"volume":6563400},{"timestamp":1212067800,"date":"2008-05-29","index":5521,"close":72.98,"high":74.75,"low":70.67,"open":73.83,"volume":8817500}],"post":[{"timestamp":1212154200,"date":"2008-05-30","index":5522,"close":71.32,"high":72.97,"low":70.98,"open":72.5,"volume":5908600},{"timestamp":1212413400,"date":"2008-06-02","index":5523,"close":70.33,"high":71.46,"low":69.83,"open":71.45,"volume":7114900},{"timestamp":1212499800,"date":"2008-06-03","index":5524,"close":70.04,"high":71.07,"low":69.66,"open":70.44,"volume":5971100},{"timestamp":1212586200,"date":"2008-06-04","index":5525,"close":70.81,"high":71.03,"low":69.27,"open":69.71,"volume":4615800},{"timestamp":1212672600,"date":"2008-06-05","index":5526,"close":73.5,"high":73.57,"low":71.48,"open":71.53,"volume":6103400},{"timestamp":1212759000,"date":"2008-06-06","index":5527,"close":71.19,"high":72.95,"low":71,"open":72.95,"volume":6308400},{"timestamp":1213018200,"date":"2008-06-09","index":5528,"close":71.33,"high":72.47,"low":70.91,"open":71.22,"volume":5510500},{"timestamp":1213104600,"date":"2008-06-10","index":5529,"close":70.46,"high":71.02,"low":69.78,"open":70.88,"volume":6616800},{"timestamp":1213191000,"date":"2008-06-11","index":5530,"close":68.87,"high":70.48,"low":68.75,"open":70.22,"volume":5864900},{"timestamp":1213277400,"date":"2008-06-12","index":5531,"close":68.2,"high":69.92,"low":67.14,"open":69.36,"volume":8404100},{"timestamp":1213363800,"date":"2008-06-13","index":5532,"close":70.32,"high":70.34,"low":68.5,"open":68.6,"volume":6884900}]},{"date":"2008-03-05","estimated":0.74,"reported":0.74,"pre":[{"timestamp":1203517800,"date":"2008-02-20","index":5452,"close":64.56,"high":65,"low":62.48,"open":62.5,"volume":4911500},{"timestamp":1203604200,"date":"2008-02-21","index":5453,"close":64.97,"high":66,"low":64.54,"open":64.89,"volume":6183500},{"timestamp":1203690600,"date":"2008-02-22","index":5454,"close":66.02,"high":66.1,"low":64.82,"open":65.31,"volume":4368600},{"timestamp":1203949800,"date":"2008-02-25","index":5455,"close":65.63,"high":66.5,"low":65.27,"open":66.02,"volume":5986000},{"timestamp":1204036200,"date":"2008-02-26","index":5456,"close":66.46,"high":67.18,"low":65.44,"open":65.61,"volume":6913800},{"timestamp":1204122600,"date":"2008-02-27","index":5457,"close":64.49,"high":65,"low":62.91,"open":64.85,"volume":10423700},{"timestamp":1204209000,"date":"2008-02-28","index":5458,"close":63.1,"high":64.64,"low":62.56,"open":64.19,"volume":5432600},{"timestamp":1204295400,"date":"2008-02-29","index":5459,"close":61.92,"high":63.25,"low":61.64,"open":62.83,"volume":5399100},{"timestamp":1204554600,"date":"2008-03-03","index":5460,"close":62.51,"high":63.2,"low":61.69,"open":61.91,"volume":6205000},{"timestamp":1204641000,"date":"2008-03-04","index":5461,"close":62.39,"high":62.97,"low":61.63,"open":62.09,"volume":6800800},{"timestamp":1204727400,"date":"2008-03-05","index":5462,"close":60.83,"high":62.58,"low":60.28,"open":61.67,"volume":13979800}],"post":[{"timestamp":1204813800,"date":"2008-03-06","index":5463,"close":60.04,"high":61.42,"low":60,"open":61.36,"volume":6139700},{"timestamp":1204900200,"date":"2008-03-07","index":5464,"close":60.3,"high":61.28,"low":59.94,"open":60,"volume":5712600},{"timestamp":1205155800,"date":"2008-03-10","index":5465,"close":60.25,"high":61.04,"low":59.97,"open":60.47,"volume":4895700},{"timestamp":1205242200,"date":"2008-03-11","index":5466,"close":62.62,"high":62.63,"low":60.86,"open":61.08,"volume":5926300},{"timestamp":1205328600,"date":"2008-03-12","index":5467,"close":62.6,"high":63.73,"low":62.39,"open":62.62,"volume":6355100},{"timestamp":1205415000,"date":"2008-03-13","index":5468,"close":62.17,"high":62.68,"low":61.38,"open":61.84,"volume":7257300},{"timestamp":1205501400,"date":"2008-03-14","index":5469,"close":60.86,"high":62.85,"low":60.09,"open":62.58,"volume":6801500},{"timestamp":1205760600,"date":"2008-03-17","index":5470,"close":60.36,"high":60.89,"low":59.66,"open":60.4,"volume":5413000},{"timestamp":1205847000,"date":"2008-03-18","index":5471,"close":61.67,"high":61.75,"low":60.01,"open":61.22,"volume":5704600},{"timestamp":1205933400,"date":"2008-03-19","index":5472,"close":60.88,"high":62.71,"low":60.88,"open":61.33,"volume":5412400},{"timestamp":1206019800,"date":"2008-03-20","index":5473,"close":63.42,"high":63.8,"low":60.88,"open":60.92,"volume":5915700}]},{"date":"2007-12-13","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1196346600,"date":"2007-11-29","index":5397,"close":67.09,"high":67.56,"low":66.5,"open":66.96,"volume":3399300},{"timestamp":1196433000,"date":"2007-11-30","index":5398,"close":67.4,"high":68.33,"low":67.05,"open":68,"volume":4936000},{"timestamp":1196692200,"date":"2007-12-03","index":5399,"close":66.94,"high":67.91,"low":66.72,"open":67.4,"volume":3641000},{"timestamp":1196778600,"date":"2007-12-04","index":5400,"close":69.17,"high":69.42,"low":66.66,"open":66.76,"volume":5067400},{"timestamp":1196865000,"date":"2007-12-05","index":5401,"close":69.65,"high":70.88,"low":68.93,"open":69.95,"volume":6381400},{"timestamp":1196951400,"date":"2007-12-06","index":5402,"close":70.83,"high":71.19,"low":69,"open":69.05,"volume":6545800},{"timestamp":1197037800,"date":"2007-12-07","index":5403,"close":71.83,"high":72.68,"low":71,"open":71.06,"volume":5401000},{"timestamp":1197297000,"date":"2007-12-10","index":5404,"close":71.25,"high":72.56,"low":70.8,"open":72.45,"volume":4611200},{"timestamp":1197383400,"date":"2007-12-11","index":5405,"close":69.96,"high":72.22,"low":69.85,"open":71.12,"volume":4818800},{"timestamp":1197469800,"date":"2007-12-12","index":5406,"close":70.19,"high":71.36,"low":69.41,"open":71.29,"volume":6842800},{"timestamp":1197556200,"date":"2007-12-13","index":5407,"close":68.54,"high":69.84,"low":65.1,"open":65.52,"volume":17559600}],"post":[{"timestamp":1197642600,"date":"2007-12-14","index":5408,"close":68.49,"high":69.1,"low":67.6,"open":68.25,"volume":7735300},{"timestamp":1197901800,"date":"2007-12-17","index":5409,"close":68.17,"high":69,"low":68.08,"open":68.39,"volume":2972100},{"timestamp":1197988200,"date":"2007-12-18","index":5410,"close":68.45,"high":68.88,"low":67.5,"open":68.65,"volume":3273600},{"timestamp":1198074600,"date":"2007-12-19","index":5411,"close":68.4,"high":68.67,"low":67.61,"open":68.67,"volume":2743900},{"timestamp":1198161000,"date":"2007-12-20","index":5412,"close":68.89,"high":69.09,"low":68,"open":69.02,"volume":3112100},{"timestamp":1198247400,"date":"2007-12-21","index":5413,"close":70.08,"high":70.08,"low":69.35,"open":69.55,"volume":5863700},{"timestamp":1198506600,"date":"2007-12-24","index":5414,"close":70.76,"high":71,"low":70.08,"open":70.39,"volume":1093500},{"timestamp":1198679400,"date":"2007-12-26","index":5415,"close":70.59,"high":70.99,"low":69.55,"open":70.99,"volume":2083200},{"timestamp":1198765800,"date":"2007-12-27","index":5416,"close":69.86,"high":70.9,"low":69.75,"open":70.62,"volume":2093200},{"timestamp":1198852200,"date":"2007-12-28","index":5417,"close":70.22,"high":70.72,"low":69.81,"open":70.15,"volume":1910800},{"timestamp":1199111400,"date":"2007-12-31","index":5418,"close":69.76,"high":70.45,"low":69.73,"open":70.22,"volume":1862200}]},{"date":"2007-10-10","estimated":0.83,"reported":0.91,"pre":[{"timestamp":1190813400,"date":"2007-09-26","index":5352,"close":60.69,"high":60.9,"low":59.5,"open":59.61,"volume":4334600},{"timestamp":1190899800,"date":"2007-09-27","index":5353,"close":61.12,"high":61.29,"low":60.7,"open":60.72,"volume":2786800},{"timestamp":1190986200,"date":"2007-09-28","index":5354,"close":61.37,"high":62.02,"low":61.21,"open":61.34,"volume":4080200},{"timestamp":1191245400,"date":"2007-10-01","index":5355,"close":61.81,"high":62.2,"low":61.22,"open":61.52,"volume":3953200},{"timestamp":1191331800,"date":"2007-10-02","index":5356,"close":61.62,"high":62,"low":61.16,"open":61.92,"volume":3905000},{"timestamp":1191418200,"date":"2007-10-03","index":5357,"close":61.92,"high":62.97,"low":61.35,"open":61.35,"volume":3019100},{"timestamp":1191504600,"date":"2007-10-04","index":5358,"close":62.09,"high":62.68,"low":61.95,"open":62.2,"volume":2375700},{"timestamp":1191591000,"date":"2007-10-05","index":5359,"close":63.27,"high":64,"low":62.53,"open":62.62,"volume":3691600},{"timestamp":1191850200,"date":"2007-10-08","index":5360,"close":63.71,"high":64.24,"low":63.38,"open":63.6,"volume":2658200},{"timestamp":1191936600,"date":"2007-10-09","index":5361,"close":63.31,"high":63.95,"low":62.69,"open":63.74,"volume":3992600},{"timestamp":1192023000,"date":"2007-10-10","index":5362,"close":69.13,"high":69.95,"low":67.22,"open":68.32,"volume":27403800}],"post":[{"timestamp":1192109400,"date":"2007-10-11","index":5363,"close":69.24,"high":70.55,"low":68.8,"open":68.93,"volume":7133500},{"timestamp":1192195800,"date":"2007-10-12","index":5364,"close":68,"high":68.49,"low":67.55,"open":68.16,"volume":6862500},{"timestamp":1192455000,"date":"2007-10-15","index":5365,"close":66.57,"high":67.9,"low":65.86,"open":67.8,"volume":5391600},{"timestamp":1192541400,"date":"2007-10-16","index":5366,"close":65.95,"high":66.52,"low":65.39,"open":66.45,"volume":4375400},{"timestamp":1192627800,"date":"2007-10-17","index":5367,"close":66.52,"high":66.95,"low":65.77,"open":66.63,"volume":4546300},{"timestamp":1192714200,"date":"2007-10-18","index":5368,"close":66.53,"high":66.94,"low":65.7,"open":66.41,"volume":2731500},{"timestamp":1192800600,"date":"2007-10-19","index":5369,"close":65.7,"high":66.88,"low":65.33,"open":66.43,"volume":5402900},{"timestamp":1193059800,"date":"2007-10-22","index":5370,"close":67.05,"high":67.5,"low":65.24,"open":65.34,"volume":4508900},{"timestamp":1193146200,"date":"2007-10-23","index":5371,"close":66.19,"high":67.25,"low":65.57,"open":67.05,"volume":3497300},{"timestamp":1193232600,"date":"2007-10-24","index":5372,"close":65.24,"high":65.93,"low":64.3,"open":65.72,"volume":4713600},{"timestamp":1193319000,"date":"2007-10-25","index":5373,"close":64.82,"high":66.47,"low":64.01,"open":65.6,"volume":6781800}]},{"date":"2007-05-31","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1179322200,"date":"2007-05-16","index":5260,"close":54.81,"high":54.82,"low":54.05,"open":54.37,"volume":3004300},{"timestamp":1179408600,"date":"2007-05-17","index":5261,"close":55.58,"high":55.86,"low":54.74,"open":54.83,"volume":3636700},{"timestamp":1179495000,"date":"2007-05-18","index":5262,"close":56.41,"high":56.41,"low":55.66,"open":55.92,"volume":3785500},{"timestamp":1179754200,"date":"2007-05-21","index":5263,"close":55.77,"high":56.49,"low":55.46,"open":56.41,"volume":3520400},{"timestamp":1179840600,"date":"2007-05-22","index":5264,"close":55.95,"high":56.1,"low":55.44,"open":55.59,"volume":6028700},{"timestamp":1179927000,"date":"2007-05-23","index":5265,"close":56.02,"high":56.86,"low":55.96,"open":56.39,"volume":4089900},{"timestamp":1180013400,"date":"2007-05-24","index":5266,"close":56.3,"high":56.82,"low":55.99,"open":56.1,"volume":4901000},{"timestamp":1180099800,"date":"2007-05-25","index":5267,"close":56.4,"high":56.7,"low":56.11,"open":56.48,"volume":3398800},{"timestamp":1180445400,"date":"2007-05-29","index":5268,"close":56.57,"high":56.98,"low":56.23,"open":56.3,"volume":3269000},{"timestamp":1180531800,"date":"2007-05-30","index":5269,"close":56.53,"high":56.58,"low":55.91,"open":56.31,"volume":3146600},{"timestamp":1180618200,"date":"2007-05-31","index":5270,"close":56.47,"high":57.45,"low":55.97,"open":56.12,"volume":7044100}],"post":[{"timestamp":1180704600,"date":"2007-06-01","index":5271,"close":56.29,"high":56.9,"low":55.49,"open":56.54,"volume":4948900},{"timestamp":1180963800,"date":"2007-06-04","index":5272,"close":56.12,"high":56.69,"low":55.91,"open":55.96,"volume":2748900},{"timestamp":1181050200,"date":"2007-06-05","index":5273,"close":55.45,"high":55.9,"low":55.15,"open":55.83,"volume":2962100},{"timestamp":1181136600,"date":"2007-06-06","index":5274,"close":55.82,"high":56.03,"low":54.85,"open":55.3,"volume":4982300},{"timestamp":1181223000,"date":"2007-06-07","index":5275,"close":55.26,"high":56.3,"low":55.26,"open":56.02,"volume":6938000},{"timestamp":1181309400,"date":"2007-06-08","index":5276,"close":56.01,"high":56.24,"low":55.15,"open":55.15,"volume":3979500},{"timestamp":1181568600,"date":"2007-06-11","index":5277,"close":55.7,"high":55.91,"low":55.32,"open":55.72,"volume":3112100},{"timestamp":1181655000,"date":"2007-06-12","index":5278,"close":55.16,"high":55.73,"low":55.11,"open":55.18,"volume":2497100},{"timestamp":1181741400,"date":"2007-06-13","index":5279,"close":55.97,"high":55.97,"low":55.11,"open":55.15,"volume":2841000},{"timestamp":1181827800,"date":"2007-06-14","index":5280,"close":55.76,"high":56.1,"low":55.6,"open":55.81,"volume":2303100},{"timestamp":1181914200,"date":"2007-06-15","index":5281,"close":56.09,"high":56.43,"low":56.02,"open":56.21,"volume":3866000}]},{"date":"2007-03-08","estimated":0.66,"reported":0.66,"pre":[{"timestamp":1172154600,"date":"2007-02-22","index":5202,"close":58.09,"high":58.33,"low":57.55,"open":58.33,"volume":2099300},{"timestamp":1172241000,"date":"2007-02-23","index":5203,"close":57.47,"high":58.19,"low":57.27,"open":58.1,"volume":3148000},{"timestamp":1172500200,"date":"2007-02-26","index":5204,"close":57.4,"high":58.07,"low":56.97,"open":57.92,"volume":2731500},{"timestamp":1172586600,"date":"2007-02-27","index":5205,"close":55.4,"high":57.12,"low":55.36,"open":56.94,"volume":4827000},{"timestamp":1172673000,"date":"2007-02-28","index":5206,"close":55.89,"high":56.25,"low":55.05,"open":55.8,"volume":5102600},{"timestamp":1172759400,"date":"2007-03-01","index":5207,"close":56,"high":56.39,"low":54.77,"open":55.1,"volume":4399200},{"timestamp":1172845800,"date":"2007-03-02","index":5208,"close":55.75,"high":56.74,"low":55.5,"open":55.5,"volume":4694300},{"timestamp":1173105000,"date":"2007-03-05","index":5209,"close":55.25,"high":56.13,"low":55.23,"open":55.28,"volume":3807700},{"timestamp":1173191400,"date":"2007-03-06","index":5210,"close":55.72,"high":56.09,"low":55.16,"open":55.71,"volume":3297300},{"timestamp":1173277800,"date":"2007-03-07","index":5211,"close":56.12,"high":56.53,"low":55.72,"open":55.99,"volume":3136200},{"timestamp":1173364200,"date":"2007-03-08","index":5212,"close":54.26,"high":56.46,"low":54.05,"open":55.48,"volume":12785200}],"post":[{"timestamp":1173450600,"date":"2007-03-09","index":5213,"close":54.34,"high":54.53,"low":53.5,"open":54.44,"volume":7836100},{"timestamp":1173706200,"date":"2007-03-12","index":5214,"close":53.65,"high":54.37,"low":53.28,"open":54.18,"volume":6271200},{"timestamp":1173792600,"date":"2007-03-13","index":5215,"close":52.96,"high":53.92,"low":52.57,"open":53.24,"volume":6579200},{"timestamp":1173879000,"date":"2007-03-14","index":5216,"close":52.53,"high":53.15,"low":51.52,"open":52.82,"volume":7118000},{"timestamp":1173965400,"date":"2007-03-15","index":5217,"close":53.19,"high":53.48,"low":52.4,"open":52.4,"volume":3777100},{"timestamp":1174051800,"date":"2007-03-16","index":5218,"close":52.98,"high":53.55,"low":52.77,"open":53.02,"volume":5569600},{"timestamp":1174311000,"date":"2007-03-19","index":5219,"close":53.24,"high":53.72,"low":52.95,"open":53.1,"volume":3162600},{"timestamp":1174397400,"date":"2007-03-20","index":5220,"close":53.18,"high":53.38,"low":52.71,"open":53.38,"volume":5226000},{"timestamp":1174483800,"date":"2007-03-21","index":5221,"close":54.34,"high":54.55,"low":53.09,"open":53.15,"volume":4189800},{"timestamp":1174570200,"date":"2007-03-22","index":5222,"close":54.24,"high":54.66,"low":53.97,"open":54.51,"volume":3585800},{"timestamp":1174656600,"date":"2007-03-23","index":5223,"close":54.56,"high":55.02,"low":54.09,"open":54.19,"volume":2715500}]},{"date":"2006-12-14","estimated":0.5,"reported":0.51,"pre":[{"timestamp":1164897000,"date":"2006-11-30","index":5147,"close":52.3,"high":52.92,"low":52.01,"open":52.8,"volume":4309500},{"timestamp":1164983400,"date":"2006-12-01","index":5148,"close":52.2,"high":52.66,"low":51.73,"open":52.28,"volume":3211200},{"timestamp":1165242600,"date":"2006-12-04","index":5149,"close":53.39,"high":53.78,"low":52.11,"open":52.11,"volume":2902400},{"timestamp":1165329000,"date":"2006-12-05","index":5150,"close":54.4,"high":54.48,"low":53.15,"open":53.68,"volume":2989000},{"timestamp":1165415400,"date":"2006-12-06","index":5151,"close":54.43,"high":54.7,"low":53.97,"open":54.5,"volume":2030100},{"timestamp":1165501800,"date":"2006-12-07","index":5152,"close":53.68,"high":54.69,"low":53.6,"open":54.43,"volume":2161400},{"timestamp":1165588200,"date":"2006-12-08","index":5153,"close":53.69,"high":54.31,"low":53.5,"open":53.74,"volume":1853000},{"timestamp":1165847400,"date":"2006-12-11","index":5154,"close":54.06,"high":54.42,"low":53.41,"open":53.75,"volume":2076600},{"timestamp":1165933800,"date":"2006-12-12","index":5155,"close":53.24,"high":54.09,"low":52.99,"open":53.71,"volume":3710100},{"timestamp":1166020200,"date":"2006-12-13","index":5156,"close":53.14,"high":53.64,"low":52.71,"open":53.62,"volume":3097400},{"timestamp":1166106600,"date":"2006-12-14","index":5157,"close":54.11,"high":55.12,"low":53.83,"open":54.55,"volume":9833100}],"post":[{"timestamp":1166193000,"date":"2006-12-15","index":5158,"close":53.73,"high":54.57,"low":53.64,"open":54.5,"volume":5623200},{"timestamp":1166452200,"date":"2006-12-18","index":5159,"close":53.81,"high":54.19,"low":53.65,"open":53.95,"volume":3932000},{"timestamp":1166538600,"date":"2006-12-19","index":5160,"close":53.28,"high":53.7,"low":52.95,"open":53.66,"volume":4069300},{"timestamp":1166625000,"date":"2006-12-20","index":5161,"close":52.93,"high":53.45,"low":52.84,"open":53.2,"volume":2327200},{"timestamp":1166711400,"date":"2006-12-21","index":5162,"close":52.33,"high":53.3,"low":52.16,"open":53.09,"volume":2168600},{"timestamp":1166797800,"date":"2006-12-22","index":5163,"close":52.2,"high":52.58,"low":51.95,"open":52.27,"volume":1749800},{"timestamp":1167143400,"date":"2006-12-26","index":5164,"close":52.69,"high":52.89,"low":52.2,"open":52.51,"volume":1794600},{"timestamp":1167229800,"date":"2006-12-27","index":5165,"close":53.4,"high":53.55,"low":52.75,"open":53,"volume":3185900},{"timestamp":1167316200,"date":"2006-12-28","index":5166,"close":53.1,"high":53.41,"low":52.98,"open":53.17,"volume":1632400},{"timestamp":1167402600,"date":"2006-12-29","index":5167,"close":52.87,"high":53.39,"low":52.66,"open":52.78,"volume":1573100},{"timestamp":1167834600,"date":"2007-01-03","index":5168,"close":52.84,"high":54.09,"low":52.43,"open":53.35,"volume":3888100}]},{"date":"2006-10-12","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1159450200,"date":"2006-09-28","index":5103,"close":50.07,"high":50.91,"low":49.57,"open":50.69,"volume":6386200},{"timestamp":1159536600,"date":"2006-09-29","index":5104,"close":49.68,"high":50.46,"low":49.6,"open":50.22,"volume":4135500},{"timestamp":1159795800,"date":"2006-10-02","index":5105,"close":48.75,"high":49.57,"low":48.5,"open":49.57,"volume":5419600},{"timestamp":1159882200,"date":"2006-10-03","index":5106,"close":49.26,"high":49.71,"low":47.89,"open":48.25,"volume":7705100},{"timestamp":1159968600,"date":"2006-10-04","index":5107,"close":50.32,"high":50.43,"low":48.51,"open":48.99,"volume":5680700},{"timestamp":1160055000,"date":"2006-10-05","index":5108,"close":50.36,"high":50.76,"low":49.02,"open":49.6,"volume":7963900},{"timestamp":1160141400,"date":"2006-10-06","index":5109,"close":49.48,"high":50.35,"low":49.22,"open":50.35,"volume":4219000},{"timestamp":1160400600,"date":"2006-10-09","index":5110,"close":49.81,"high":50.02,"low":49.15,"open":49.64,"volume":2289700},{"timestamp":1160487000,"date":"2006-10-10","index":5111,"close":49.76,"high":50.37,"low":49.5,"open":49.99,"volume":3086700},{"timestamp":1160573400,"date":"2006-10-11","index":5112,"close":50.07,"high":50.16,"low":49.29,"open":49.77,"volume":3962900},{"timestamp":1160659800,"date":"2006-10-12","index":5113,"close":53.9,"high":54.35,"low":51.39,"open":51.79,"volume":18346400}],"post":[{"timestamp":1160746200,"date":"2006-10-13","index":5114,"close":53.2,"high":53.72,"low":52.96,"open":53.6,"volume":4914800},{"timestamp":1161005400,"date":"2006-10-16","index":5115,"close":52.98,"high":53.65,"low":52.8,"open":53.01,"volume":4329600},{"timestamp":1161091800,"date":"2006-10-17","index":5116,"close":52.47,"high":53.03,"low":52.31,"open":52.54,"volume":3821600},{"timestamp":1161178200,"date":"2006-10-18","index":5117,"close":52.14,"high":53.1,"low":52,"open":52.74,"volume":4050100},{"timestamp":1161264600,"date":"2006-10-19","index":5118,"close":51.66,"high":52.4,"low":51.43,"open":52,"volume":4684400},{"timestamp":1161351000,"date":"2006-10-20","index":5119,"close":51.69,"high":51.85,"low":51.07,"open":51.84,"volume":3501900},{"timestamp":1161610200,"date":"2006-10-23","index":5120,"close":52.69,"high":52.84,"low":51.43,"open":51.43,"volume":5242200},{"timestamp":1161696600,"date":"2006-10-24","index":5121,"close":52.49,"high":52.83,"low":52.2,"open":52.62,"volume":3122300},{"timestamp":1161783000,"date":"2006-10-25","index":5122,"close":52.57,"high":53.17,"low":52.02,"open":52.52,"volume":5140600},{"timestamp":1161869400,"date":"2006-10-26","index":5123,"close":53.49,"high":53.85,"low":52.5,"open":52.75,"volume":3552800},{"timestamp":1161955800,"date":"2006-10-27","index":5124,"close":53.01,"high":53.53,"low":52.88,"open":53.52,"volume":2771600}]},{"date":"2006-05-31","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1147786200,"date":"2006-05-16","index":5009,"close":55.24,"high":55.64,"low":55.1,"open":55.4,"volume":2415700},{"timestamp":1147872600,"date":"2006-05-17","index":5010,"close":54.01,"high":55.1,"low":53.89,"open":54.8,"volume":3972800},{"timestamp":1147959000,"date":"2006-05-18","index":5011,"close":53.47,"high":54.29,"low":53.44,"open":54.29,"volume":2602300},{"timestamp":1148045400,"date":"2006-05-19","index":5012,"close":54.2,"high":54.5,"low":53.03,"open":53.52,"volume":3685800},{"timestamp":1148304600,"date":"2006-05-22","index":5013,"close":54.11,"high":54.46,"low":53.72,"open":53.84,"volume":2864000},{"timestamp":1148391000,"date":"2006-05-23","index":5014,"close":53.64,"high":54.7,"low":53.6,"open":54.02,"volume":2618300},{"timestamp":1148477400,"date":"2006-05-24","index":5015,"close":53.81,"high":54.52,"low":53.5,"open":53.59,"volume":4685300},{"timestamp":1148563800,"date":"2006-05-25","index":5016,"close":54.4,"high":54.49,"low":53.61,"open":53.85,"volume":2921900},{"timestamp":1148650200,"date":"2006-05-26","index":5017,"close":54.43,"high":54.66,"low":54.16,"open":54.53,"volume":1938900},{"timestamp":1148995800,"date":"2006-05-30","index":5018,"close":53.56,"high":54.32,"low":53.35,"open":54.27,"volume":3078300},{"timestamp":1149082200,"date":"2006-05-31","index":5019,"close":52.93,"high":53.58,"low":52.32,"open":52.99,"volume":8559600}],"post":[{"timestamp":1149168600,"date":"2006-06-01","index":5020,"close":54.23,"high":54.25,"low":52.9,"open":53.1,"volume":4182300},{"timestamp":1149255000,"date":"2006-06-02","index":5021,"close":53.45,"high":54.04,"low":52.75,"open":53.93,"volume":3163000},{"timestamp":1149514200,"date":"2006-06-05","index":5022,"close":52.57,"high":53.41,"low":52.52,"open":53.23,"volume":2577100},{"timestamp":1149600600,"date":"2006-06-06","index":5023,"close":52.51,"high":52.77,"low":52.03,"open":52.58,"volume":3283900},{"timestamp":1149687000,"date":"2006-06-07","index":5024,"close":52.29,"high":53.14,"low":52.19,"open":52.49,"volume":3302100},{"timestamp":1149773400,"date":"2006-06-08","index":5025,"close":53.45,"high":53.72,"low":52.29,"open":52.34,"volume":5211900},{"timestamp":1149859800,"date":"2006-06-09","index":5026,"close":53.04,"high":53.72,"low":53.01,"open":53.55,"volume":2746100},{"timestamp":1150119000,"date":"2006-06-12","index":5027,"close":52.31,"high":53.13,"low":52.24,"open":52.96,"volume":2639900},{"timestamp":1150205400,"date":"2006-06-13","index":5028,"close":52.63,"high":53.05,"low":52.2,"open":52.24,"volume":3712700},{"timestamp":1150291800,"date":"2006-06-14","index":5029,"close":52.98,"high":53.37,"low":52.44,"open":52.57,"volume":2897100},{"timestamp":1150378200,"date":"2006-06-15","index":5030,"close":53.87,"high":53.98,"low":52.82,"open":53,"volume":3000100}]},{"date":"2006-03-02","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1140013800,"date":"2006-02-15","index":4947,"close":51.57,"high":51.58,"low":50.84,"open":51.1,"volume":2578900},{"timestamp":1140100200,"date":"2006-02-16","index":4948,"close":51.74,"high":52.15,"low":51.4,"open":51.63,"volume":2252000},{"timestamp":1140186600,"date":"2006-02-17","index":4949,"close":50.98,"high":51.89,"low":50.86,"open":51.69,"volume":1717900},{"timestamp":1140532200,"date":"2006-02-21","index":4950,"close":50.7,"high":51.34,"low":50.5,"open":51.01,"volume":1773500},{"timestamp":1140618600,"date":"2006-02-22","index":4951,"close":51.51,"high":51.91,"low":50.83,"open":50.92,"volume":1801100},{"timestamp":1140705000,"date":"2006-02-23","index":4952,"close":51.11,"high":51.68,"low":50.97,"open":51.54,"volume":1675200},{"timestamp":1140791400,"date":"2006-02-24","index":4953,"close":50.69,"high":51.23,"low":50.4,"open":51.23,"volume":1381100},{"timestamp":1141050600,"date":"2006-02-27","index":4954,"close":51.61,"high":51.96,"low":50.51,"open":50.98,"volume":2287200},{"timestamp":1141137000,"date":"2006-02-28","index":4955,"close":51.19,"high":51.9,"low":50.91,"open":51.4,"volume":2594300},{"timestamp":1141223400,"date":"2006-03-01","index":4956,"close":52.19,"high":52.39,"low":51.29,"open":51.7,"volume":3655300},{"timestamp":1141309800,"date":"2006-03-02","index":4957,"close":52.8,"high":53.3,"low":50.78,"open":51.25,"volume":6842000}],"post":[{"timestamp":1141396200,"date":"2006-03-03","index":4958,"close":53.52,"high":54.07,"low":52.26,"open":52.26,"volume":4486200},{"timestamp":1141655400,"date":"2006-03-06","index":4959,"close":53.76,"high":53.81,"low":52.81,"open":53.23,"volume":6555200},{"timestamp":1141741800,"date":"2006-03-07","index":4960,"close":53.62,"high":53.93,"low":53.31,"open":53.44,"volume":3352300},{"timestamp":1141828200,"date":"2006-03-08","index":4961,"close":53.77,"high":53.89,"low":53.48,"open":53.6,"volume":2408200},{"timestamp":1141914600,"date":"2006-03-09","index":4962,"close":53.07,"high":53.9,"low":53,"open":53.83,"volume":2053500},{"timestamp":1142001000,"date":"2006-03-10","index":4963,"close":53.97,"high":54.01,"low":53.04,"open":53.1,"volume":2608700},{"timestamp":1142260200,"date":"2006-03-13","index":4964,"close":54.23,"high":54.4,"low":53.95,"open":54.04,"volume":2679900},{"timestamp":1142346600,"date":"2006-03-14","index":4965,"close":55.27,"high":55.31,"low":54,"open":54.03,"volume":3666900},{"timestamp":1142433000,"date":"2006-03-15","index":4966,"close":55,"high":55.35,"low":54.56,"open":55,"volume":2924400},{"timestamp":1142519400,"date":"2006-03-16","index":4967,"close":55,"high":55.19,"low":54.77,"open":55.07,"volume":2446000},{"timestamp":1142605800,"date":"2006-03-17","index":4968,"close":55.88,"high":56.08,"low":54.84,"open":54.99,"volume":4459900}]},{"date":"2005-12-08","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1132756200,"date":"2005-11-23","index":4891,"close":50.56,"high":50.77,"low":49.07,"open":49.4,"volume":2892600},{"timestamp":1132929000,"date":"2005-11-25","index":4892,"close":50.58,"high":50.95,"low":50.19,"open":50.76,"volume":1314900},{"timestamp":1133188200,"date":"2005-11-28","index":4893,"close":50.25,"high":50.72,"low":50,"open":50.49,"volume":2369000},{"timestamp":1133274600,"date":"2005-11-29","index":4894,"close":50.75,"high":51.12,"low":50.2,"open":50.44,"volume":2768500},{"timestamp":1133361000,"date":"2005-11-30","index":4895,"close":49.95,"high":51.21,"low":49.83,"open":50.61,"volume":3202200},{"timestamp":1133447400,"date":"2005-12-01","index":4896,"close":48.79,"high":49.2,"low":48.02,"open":48.6,"volume":6144100},{"timestamp":1133533800,"date":"2005-12-02","index":4897,"close":49.34,"high":49.43,"low":48.64,"open":48.81,"volume":2469400},{"timestamp":1133793000,"date":"2005-12-05","index":4898,"close":49.59,"high":49.65,"low":49.02,"open":49.24,"volume":2884300},{"timestamp":1133879400,"date":"2005-12-06","index":4899,"close":49.08,"high":49.9,"low":49,"open":49.42,"volume":3390500},{"timestamp":1133965800,"date":"2005-12-07","index":4900,"close":49.35,"high":49.54,"low":48.94,"open":49.35,"volume":2379500},{"timestamp":1134052200,"date":"2005-12-08","index":4901,"close":48.29,"high":48.82,"low":48.11,"open":48.2,"volume":4520000}],"post":[{"timestamp":1134138600,"date":"2005-12-09","index":4902,"close":48.55,"high":49.03,"low":48.24,"open":48.4,"volume":2294800},{"timestamp":1134397800,"date":"2005-12-12","index":4903,"close":48.68,"high":48.93,"low":48.5,"open":48.53,"volume":1805400},{"timestamp":1134484200,"date":"2005-12-13","index":4904,"close":48.62,"high":48.8,"low":48.18,"open":48.67,"volume":2908500},{"timestamp":1134570600,"date":"2005-12-14","index":4905,"close":49.22,"high":49.45,"low":48.52,"open":48.52,"volume":2503300},{"timestamp":1134657000,"date":"2005-12-15","index":4906,"close":49.51,"high":49.76,"low":49.01,"open":49.41,"volume":2958500},{"timestamp":1134743400,"date":"2005-12-16","index":4907,"close":48.75,"high":49.81,"low":48.65,"open":49.66,"volume":4918500},{"timestamp":1135002600,"date":"2005-12-19","index":4908,"close":48.66,"high":49.02,"low":48.45,"open":48.98,"volume":2847800},{"timestamp":1135089000,"date":"2005-12-20","index":4909,"close":49.22,"high":49.5,"low":48.4,"open":48.57,"volume":2163200},{"timestamp":1135175400,"date":"2005-12-21","index":4910,"close":49.81,"high":49.97,"low":49.16,"open":49.49,"volume":2434500},{"timestamp":1135261800,"date":"2005-12-22","index":4911,"close":49.84,"high":49.9,"low":49.42,"open":49.9,"volume":1661600},{"timestamp":1135348200,"date":"2005-12-23","index":4912,"close":49.98,"high":50.42,"low":49.88,"open":49.98,"volume":1485800}]},{"date":"2005-09-01","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1124371800,"date":"2005-08-18","index":4823,"close":43.98,"high":44.26,"low":43.22,"open":43.45,"volume":3368300},{"timestamp":1124458200,"date":"2005-08-19","index":4824,"close":44.26,"high":44.57,"low":43.89,"open":44,"volume":4126200},{"timestamp":1124717400,"date":"2005-08-22","index":4825,"close":44.23,"high":44.45,"low":43.79,"open":44.26,"volume":2720900},{"timestamp":1124803800,"date":"2005-08-23","index":4826,"close":43.65,"high":44.36,"low":43.46,"open":44.32,"volume":3324900},{"timestamp":1124890200,"date":"2005-08-24","index":4827,"close":43.33,"high":44.06,"low":43.29,"open":43.42,"volume":2710100},{"timestamp":1124976600,"date":"2005-08-25","index":4828,"close":43.41,"high":43.77,"low":43.3,"open":43.63,"volume":2485100},{"timestamp":1125063000,"date":"2005-08-26","index":4829,"close":43.12,"high":43.55,"low":43.01,"open":43.46,"volume":2091600},{"timestamp":1125322200,"date":"2005-08-29","index":4830,"close":43.41,"high":43.75,"low":42.39,"open":42.5,"volume":2316400},{"timestamp":1125408600,"date":"2005-08-30","index":4831,"close":43.04,"high":43.27,"low":42.51,"open":43.1,"volume":4815400},{"timestamp":1125495000,"date":"2005-08-31","index":4832,"close":43.4,"high":43.48,"low":42.61,"open":43.06,"volume":4429000},{"timestamp":1125581400,"date":"2005-09-01","index":4833,"close":43.18,"high":44.18,"low":42.93,"open":43.76,"volume":4825500}],"post":[{"timestamp":1125667800,"date":"2005-09-02","index":4834,"close":43.16,"high":43.5,"low":42.91,"open":43.25,"volume":1915300},{"timestamp":1126013400,"date":"2005-09-06","index":4835,"close":43.2,"high":43.54,"low":42.85,"open":43.17,"volume":3968800},{"timestamp":1126099800,"date":"2005-09-07","index":4836,"close":43.31,"high":43.5,"low":43.05,"open":43.17,"volume":2408700},{"timestamp":1126186200,"date":"2005-09-08","index":4837,"close":43.04,"high":43.28,"low":42.84,"open":43.1,"volume":1988100},{"timestamp":1126272600,"date":"2005-09-09","index":4838,"close":43.04,"high":43.35,"low":42.9,"open":43.11,"volume":1388400},{"timestamp":1126531800,"date":"2005-09-12","index":4839,"close":43.92,"high":44,"low":42.96,"open":43.09,"volume":2085600},{"timestamp":1126618200,"date":"2005-09-13","index":4840,"close":43.53,"high":44,"low":43.32,"open":43.76,"volume":2622000},{"timestamp":1126704600,"date":"2005-09-14","index":4841,"close":43.16,"high":43.92,"low":43.08,"open":43.74,"volume":2049200},{"timestamp":1126791000,"date":"2005-09-15","index":4842,"close":42.94,"high":43.47,"low":42.91,"open":43.39,"volume":2568100},{"timestamp":1126877400,"date":"2005-09-16","index":4843,"close":43.19,"high":43.28,"low":42.78,"open":42.9,"volume":4960300},{"timestamp":1127136600,"date":"2005-09-19","index":4844,"close":42.25,"high":43.25,"low":42.05,"open":42.96,"volume":2985000}]},{"date":"2005-05-26","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1115904600,"date":"2005-05-12","index":4755,"close":42.47,"high":42.85,"low":42.1,"open":42.58,"volume":4004000},{"timestamp":1115991000,"date":"2005-05-13","index":4756,"close":42.04,"high":42.81,"low":41.58,"open":42.81,"volume":2526000},{"timestamp":1116250200,"date":"2005-05-16","index":4757,"close":43.25,"high":43.25,"low":41.66,"open":42.18,"volume":3011900},{"timestamp":1116336600,"date":"2005-05-17","index":4758,"close":43.8,"high":43.88,"low":42.9,"open":43.21,"volume":3796800},{"timestamp":1116423000,"date":"2005-05-18","index":4759,"close":44.89,"high":45.08,"low":43.81,"open":43.9,"volume":3464800},{"timestamp":1116509400,"date":"2005-05-19","index":4760,"close":44.95,"high":45.35,"low":44.53,"open":45.03,"volume":2406700},{"timestamp":1116595800,"date":"2005-05-20","index":4761,"close":44.96,"high":45.33,"low":44.53,"open":45.1,"volume":1625000},{"timestamp":1116855000,"date":"2005-05-23","index":4762,"close":44.51,"high":45.09,"low":44.34,"open":45.06,"volume":3278700},{"timestamp":1116941400,"date":"2005-05-24","index":4763,"close":44.54,"high":44.78,"low":43.98,"open":44.6,"volume":3809900},{"timestamp":1117027800,"date":"2005-05-25","index":4764,"close":45.42,"high":45.52,"low":44.18,"open":44.31,"volume":3222500},{"timestamp":1117114200,"date":"2005-05-26","index":4765,"close":45.49,"high":46.36,"low":44.73,"open":46.32,"volume":9454200}],"post":[{"timestamp":1117200600,"date":"2005-05-27","index":4766,"close":45.3,"high":45.5,"low":45,"open":45.49,"volume":2199400},{"timestamp":1117546200,"date":"2005-05-31","index":4767,"close":45.38,"high":45.69,"low":45.11,"open":45.3,"volume":1960400},{"timestamp":1117632600,"date":"2005-06-01","index":4768,"close":45.56,"high":46.38,"low":45.34,"open":45.34,"volume":2936800},{"timestamp":1117719000,"date":"2005-06-02","index":4769,"close":46.62,"high":46.66,"low":45.66,"open":45.66,"volume":2822300},{"timestamp":1117805400,"date":"2005-06-03","index":4770,"close":46.12,"high":46.73,"low":45.96,"open":46.67,"volume":2225200},{"timestamp":1118064600,"date":"2005-06-06","index":4771,"close":45.78,"high":46,"low":45.17,"open":45.37,"volume":2725300},{"timestamp":1118151000,"date":"2005-06-07","index":4772,"close":45.83,"high":46.41,"low":45.49,"open":45.94,"volume":3140000},{"timestamp":1118237400,"date":"2005-06-08","index":4773,"close":45.69,"high":45.95,"low":45.42,"open":45.93,"volume":2407600},{"timestamp":1118323800,"date":"2005-06-09","index":4774,"close":45.84,"high":46.25,"low":45.25,"open":45.85,"volume":2608900},{"timestamp":1118410200,"date":"2005-06-10","index":4775,"close":45.81,"high":46.19,"low":45.55,"open":45.75,"volume":1447100},{"timestamp":1118669400,"date":"2005-06-13","index":4776,"close":45.73,"high":46.5,"low":45.56,"open":45.66,"volume":2171500}]},{"date":"2005-03-02","estimated":0.55,"reported":0.54,"pre":[{"timestamp":1108477800,"date":"2005-02-15","index":4695,"close":47,"high":47.02,"low":46.3,"open":46.74,"volume":2079100},{"timestamp":1108564200,"date":"2005-02-16","index":4696,"close":46.94,"high":47.1,"low":46.66,"open":47,"volume":1791700},{"timestamp":1108650600,"date":"2005-02-17","index":4697,"close":46.1,"high":47.08,"low":46,"open":46.8,"volume":2179600},{"timestamp":1108737000,"date":"2005-02-18","index":4698,"close":45.8,"high":46.13,"low":45.74,"open":45.99,"volume":2028100},{"timestamp":1109082600,"date":"2005-02-22","index":4699,"close":45.4,"high":46.71,"low":45.4,"open":45.52,"volume":3505200},{"timestamp":1109169000,"date":"2005-02-23","index":4700,"close":45.65,"high":46.12,"low":45.49,"open":45.75,"volume":2810400},{"timestamp":1109255400,"date":"2005-02-24","index":4701,"close":46.54,"high":46.69,"low":45.6,"open":45.66,"volume":2348800},{"timestamp":1109341800,"date":"2005-02-25","index":4702,"close":46.57,"high":46.76,"low":46.35,"open":46.42,"volume":1525800},{"timestamp":1109601000,"date":"2005-02-28","index":4703,"close":46.59,"high":47,"low":46.18,"open":46.61,"volume":2425000},{"timestamp":1109687400,"date":"2005-03-01","index":4704,"close":46.71,"high":47.27,"low":46.61,"open":46.63,"volume":2890600},{"timestamp":1109773800,"date":"2005-03-02","index":4705,"close":45.02,"high":46.07,"low":44.31,"open":45.41,"volume":12766600}],"post":[{"timestamp":1109860200,"date":"2005-03-03","index":4706,"close":44.8,"high":45.25,"low":44.73,"open":45.1,"volume":4944200},{"timestamp":1109946600,"date":"2005-03-04","index":4707,"close":44.76,"high":45.25,"low":44.5,"open":44.76,"volume":4714100},{"timestamp":1110205800,"date":"2005-03-07","index":4708,"close":44.54,"high":45.15,"low":44.37,"open":44.92,"volume":3306200},{"timestamp":1110292200,"date":"2005-03-08","index":4709,"close":46.06,"high":46.63,"low":44.5,"open":44.8,"volume":8118000},{"timestamp":1110378600,"date":"2005-03-09","index":4710,"close":45.61,"high":46.21,"low":45.33,"open":45.94,"volume":4918800},{"timestamp":1110465000,"date":"2005-03-10","index":4711,"close":44.75,"high":45.84,"low":44.59,"open":45.76,"volume":4417300},{"timestamp":1110551400,"date":"2005-03-11","index":4712,"close":44.94,"high":45.35,"low":44.68,"open":44.94,"volume":2518300},{"timestamp":1110810600,"date":"2005-03-14","index":4713,"close":45.66,"high":45.71,"low":44.84,"open":44.9,"volume":3118700},{"timestamp":1110897000,"date":"2005-03-15","index":4714,"close":45.32,"high":45.76,"low":45.04,"open":45.72,"volume":2970400},{"timestamp":1110983400,"date":"2005-03-16","index":4715,"close":44.65,"high":45.18,"low":44.48,"open":45.05,"volume":2739500},{"timestamp":1111069800,"date":"2005-03-17","index":4716,"close":44.15,"high":44.65,"low":44.06,"open":44.5,"volume":2674900}]},{"date":"2004-12-09","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1101306600,"date":"2004-11-24","index":4639,"close":49.59,"high":49.78,"low":48.88,"open":49.75,"volume":2784100},{"timestamp":1101479400,"date":"2004-11-26","index":4640,"close":49.64,"high":49.81,"low":49.03,"open":49.26,"volume":656200},{"timestamp":1101738600,"date":"2004-11-29","index":4641,"close":49.43,"high":49.67,"low":49.15,"open":49.34,"volume":2245000},{"timestamp":1101825000,"date":"2004-11-30","index":4642,"close":48.6,"high":49.36,"low":48.45,"open":49.28,"volume":3890500},{"timestamp":1101911400,"date":"2004-12-01","index":4643,"close":49.63,"high":49.69,"low":48.78,"open":48.87,"volume":4555000},{"timestamp":1101997800,"date":"2004-12-02","index":4644,"close":49.19,"high":49.82,"low":48.41,"open":48.8,"volume":3862400},{"timestamp":1102084200,"date":"2004-12-03","index":4645,"close":47.92,"high":49.25,"low":47.91,"open":48.7,"volume":4044400},{"timestamp":1102343400,"date":"2004-12-06","index":4646,"close":48.28,"high":48.6,"low":47.48,"open":47.99,"volume":3825100},{"timestamp":1102429800,"date":"2004-12-07","index":4647,"close":48.06,"high":48.75,"low":47.82,"open":48.21,"volume":3963300},{"timestamp":1102516200,"date":"2004-12-08","index":4648,"close":48.9,"high":48.92,"low":48.02,"open":48.06,"volume":3798700},{"timestamp":1102602600,"date":"2004-12-09","index":4649,"close":48.1,"high":48.6,"low":47.05,"open":47.25,"volume":8193100}],"post":[{"timestamp":1102689000,"date":"2004-12-10","index":4650,"close":47.52,"high":48,"low":47.18,"open":47.7,"volume":4315000},{"timestamp":1102948200,"date":"2004-12-13","index":4651,"close":47.08,"high":47.86,"low":46.8,"open":47.53,"volume":3845000},{"timestamp":1103034600,"date":"2004-12-14","index":4652,"close":47.93,"high":47.98,"low":47,"open":47,"volume":3321900},{"timestamp":1103121000,"date":"2004-12-15","index":4653,"close":48.36,"high":48.5,"low":47.76,"open":47.81,"volume":3004500},{"timestamp":1103207400,"date":"2004-12-16","index":4654,"close":47.95,"high":48.46,"low":47.7,"open":48.4,"volume":2857200},{"timestamp":1103293800,"date":"2004-12-17","index":4655,"close":47.79,"high":48.23,"low":47.57,"open":47.84,"volume":3617600},{"timestamp":1103553000,"date":"2004-12-20","index":4656,"close":47.75,"high":48.2,"low":47.45,"open":47.7,"volume":2235300},{"timestamp":1103639400,"date":"2004-12-21","index":4657,"close":47.97,"high":48,"low":47.43,"open":47.71,"volume":2692100},{"timestamp":1103725800,"date":"2004-12-22","index":4658,"close":47.81,"high":48.3,"low":47.51,"open":47.58,"volume":2159300},{"timestamp":1103812200,"date":"2004-12-23","index":4659,"close":47.5,"high":48.09,"low":47.5,"open":47.68,"volume":1428500},{"timestamp":1104157800,"date":"2004-12-27","index":4660,"close":47.46,"high":48.05,"low":47.35,"open":47.78,"volume":1838900}]},{"date":"2004-10-07","estimated":0.58,"reported":0.62,"pre":[{"timestamp":1095946200,"date":"2004-09-23","index":4595,"close":40.75,"high":41.37,"low":40.75,"open":40.83,"volume":1662400},{"timestamp":1096032600,"date":"2004-09-24","index":4596,"close":41.35,"high":41.68,"low":40.58,"open":40.7,"volume":2089100},{"timestamp":1096291800,"date":"2004-09-27","index":4597,"close":41.2,"high":41.66,"low":41.11,"open":41.17,"volume":2007200},{"timestamp":1096378200,"date":"2004-09-28","index":4598,"close":41.3,"high":41.55,"low":41.14,"open":41.47,"volume":2025200},{"timestamp":1096464600,"date":"2004-09-29","index":4599,"close":41.79,"high":41.81,"low":41.15,"open":41.16,"volume":2094800},{"timestamp":1096551000,"date":"2004-09-30","index":4600,"close":41.51,"high":41.89,"low":41.29,"open":41.69,"volume":3190800},{"timestamp":1096637400,"date":"2004-10-01","index":4601,"close":42.29,"high":42.67,"low":41.48,"open":41.74,"volume":3828700},{"timestamp":1096896600,"date":"2004-10-04","index":4602,"close":43.3,"high":43.82,"low":42.3,"open":42.3,"volume":4541100},{"timestamp":1096983000,"date":"2004-10-05","index":4603,"close":43.06,"high":43.66,"low":42.91,"open":43.17,"volume":2934300},{"timestamp":1097069400,"date":"2004-10-06","index":4604,"close":42.93,"high":43.15,"low":42.24,"open":42.95,"volume":3920500},{"timestamp":1097155800,"date":"2004-10-07","index":4605,"close":44.65,"high":44.91,"low":44,"open":44.2,"volume":9228600}],"post":[{"timestamp":1097242200,"date":"2004-10-08","index":4606,"close":44.69,"high":45.44,"low":44.01,"open":44.01,"volume":6412600},{"timestamp":1097501400,"date":"2004-10-11","index":4607,"close":44.9,"high":45,"low":44.14,"open":44.5,"volume":3136100},{"timestamp":1097587800,"date":"2004-10-12","index":4608,"close":45.33,"high":45.42,"low":44.39,"open":44.64,"volume":4537800},{"timestamp":1097674200,"date":"2004-10-13","index":4609,"close":45.42,"high":45.78,"low":44.95,"open":45.06,"volume":3715300},{"timestamp":1097760600,"date":"2004-10-14","index":4610,"close":45.41,"high":45.99,"low":45.1,"open":45.4,"volume":4550200},{"timestamp":1097847000,"date":"2004-10-15","index":4611,"close":45.6,"high":45.98,"low":45.16,"open":45.48,"volume":3748100},{"timestamp":1098106200,"date":"2004-10-18","index":4612,"close":46.13,"high":46.13,"low":45.24,"open":45.6,"volume":3340100},{"timestamp":1098192600,"date":"2004-10-19","index":4613,"close":46.21,"high":46.45,"low":45.82,"open":45.86,"volume":4710100},{"timestamp":1098279000,"date":"2004-10-20","index":4614,"close":46.46,"high":46.5,"low":45.71,"open":45.88,"volume":3270100},{"timestamp":1098365400,"date":"2004-10-21","index":4615,"close":46.52,"high":46.57,"low":45.86,"open":46.33,"volume":5510600},{"timestamp":1098451800,"date":"2004-10-22","index":4616,"close":45.73,"high":46.75,"low":45.7,"open":46.61,"volume":3731900}]},{"date":"2004-06-17","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1086183000,"date":"2004-06-02","index":4517,"close":38.78,"high":38.99,"low":38.16,"open":38.4,"volume":3463100},{"timestamp":1086269400,"date":"2004-06-03","index":4518,"close":39.25,"high":39.86,"low":38.8,"open":39.25,"volume":5426500},{"timestamp":1086355800,"date":"2004-06-04","index":4519,"close":39.05,"high":39.84,"low":38.46,"open":39.51,"volume":3710300},{"timestamp":1086615000,"date":"2004-06-07","index":4520,"close":39.34,"high":39.5,"low":38.29,"open":38.65,"volume":3849900},{"timestamp":1086701400,"date":"2004-06-08","index":4521,"close":40.05,"high":40.13,"low":39.17,"open":39.31,"volume":5493300},{"timestamp":1086787800,"date":"2004-06-09","index":4522,"close":40.68,"high":40.83,"low":39.66,"open":39.74,"volume":6895100},{"timestamp":1086874200,"date":"2004-06-10","index":4523,"close":41.62,"high":41.77,"low":40.84,"open":41.2,"volume":6661500},{"timestamp":1087219800,"date":"2004-06-14","index":4524,"close":40.96,"high":41.37,"low":40.44,"open":41.13,"volume":3219800},{"timestamp":1087306200,"date":"2004-06-15","index":4525,"close":41.47,"high":41.8,"low":41.05,"open":41.25,"volume":2777400},{"timestamp":1087392600,"date":"2004-06-16","index":4526,"close":41.56,"high":41.67,"low":41.33,"open":41.41,"volume":2339700},{"timestamp":1087479000,"date":"2004-06-17","index":4527,"close":41.6,"high":41.67,"low":41.01,"open":41.51,"volume":2389100}],"post":[{"timestamp":1087565400,"date":"2004-06-18","index":4528,"close":42.02,"high":42.19,"low":41.39,"open":41.65,"volume":3153300},{"timestamp":1087824600,"date":"2004-06-21","index":4529,"close":41.82,"high":42.1,"low":41.67,"open":42.02,"volume":2467200},{"timestamp":1087911000,"date":"2004-06-22","index":4530,"close":42.14,"high":42.3,"low":41.41,"open":41.78,"volume":4223400},{"timestamp":1087997400,"date":"2004-06-23","index":4531,"close":42.89,"high":43,"low":41.88,"open":41.9,"volume":3783200},{"timestamp":1088083800,"date":"2004-06-24","index":4532,"close":42.51,"high":42.98,"low":42.31,"open":42.72,"volume":3250500},{"timestamp":1088170200,"date":"2004-06-25","index":4533,"close":41.82,"high":42.6,"low":40.58,"open":42.48,"volume":3711300},{"timestamp":1088429400,"date":"2004-06-28","index":4534,"close":41.93,"high":42.45,"low":41.62,"open":41.8,"volume":3151000},{"timestamp":1088515800,"date":"2004-06-29","index":4535,"close":41,"high":41.88,"low":40.66,"open":41.72,"volume":5007800},{"timestamp":1088602200,"date":"2004-06-30","index":4536,"close":41.18,"high":41.6,"low":40.55,"open":41.02,"volume":4421800},{"timestamp":1088688600,"date":"2004-07-01","index":4537,"close":40.87,"high":41.4,"low":40.71,"open":41.3,"volume":4025800},{"timestamp":1088775000,"date":"2004-07-02","index":4538,"close":40.68,"high":41.2,"low":40.36,"open":40.86,"volume":3170200}]},{"date":"2004-03-03","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1077114600,"date":"2004-02-18","index":4444,"close":37.83,"high":38,"low":37.52,"open":37.68,"volume":1844400},{"timestamp":1077201000,"date":"2004-02-19","index":4445,"close":37.48,"high":38.26,"low":37.47,"open":38,"volume":2431400},{"timestamp":1077287400,"date":"2004-02-20","index":4446,"close":38.18,"high":38.5,"low":37.51,"open":37.8,"volume":2712200},{"timestamp":1077546600,"date":"2004-02-23","index":4447,"close":38.15,"high":38.66,"low":37.83,"open":38,"volume":2849200},{"timestamp":1077633000,"date":"2004-02-24","index":4448,"close":38.45,"high":38.79,"low":37.97,"open":37.98,"volume":3059300},{"timestamp":1077719400,"date":"2004-02-25","index":4449,"close":38.69,"high":38.93,"low":38.11,"open":38.29,"volume":2755000},{"timestamp":1077805800,"date":"2004-02-26","index":4450,"close":38.6,"high":39,"low":38.36,"open":38.66,"volume":3116500},{"timestamp":1077892200,"date":"2004-02-27","index":4451,"close":38.86,"high":39.13,"low":38.1,"open":38.26,"volume":6118700},{"timestamp":1078151400,"date":"2004-03-01","index":4452,"close":39.94,"high":40,"low":38.95,"open":39.18,"volume":4552100},{"timestamp":1078237800,"date":"2004-03-02","index":4453,"close":39.71,"high":40.42,"low":39.06,"open":40.25,"volume":4672800},{"timestamp":1078324200,"date":"2004-03-03","index":4454,"close":38.31,"high":39.25,"low":37.8,"open":38.72,"volume":10196700}],"post":[{"timestamp":1078410600,"date":"2004-03-04","index":4455,"close":38.64,"high":38.89,"low":37.81,"open":37.97,"volume":5321400},{"timestamp":1078497000,"date":"2004-03-05","index":4456,"close":38.15,"high":38.37,"low":37.79,"open":37.95,"volume":4390700},{"timestamp":1078756200,"date":"2004-03-08","index":4457,"close":37.79,"high":38.26,"low":37.71,"open":38.1,"volume":3024700},{"timestamp":1078842600,"date":"2004-03-09","index":4458,"close":37.56,"high":37.85,"low":37.25,"open":37.84,"volume":3775800},{"timestamp":1078929000,"date":"2004-03-10","index":4459,"close":37.47,"high":38.19,"low":37.37,"open":37.48,"volume":3617200},{"timestamp":1079015400,"date":"2004-03-11","index":4460,"close":37.63,"high":38.33,"low":37.25,"open":37.35,"volume":3962500},{"timestamp":1079101800,"date":"2004-03-12","index":4461,"close":38.3,"high":38.35,"low":37.5,"open":37.68,"volume":2374500},{"timestamp":1079361000,"date":"2004-03-15","index":4462,"close":37.42,"high":38.16,"low":37.3,"open":38.13,"volume":3107400},{"timestamp":1079447400,"date":"2004-03-16","index":4463,"close":37.04,"high":37.8,"low":36.76,"open":37.77,"volume":3853200},{"timestamp":1079533800,"date":"2004-03-17","index":4464,"close":37.31,"high":37.5,"low":36.94,"open":37.38,"volume":2834300},{"timestamp":1079620200,"date":"2004-03-18","index":4465,"close":37.38,"high":37.55,"low":37.05,"open":37.27,"volume":3905400}]},{"date":"2003-12-09","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1069684200,"date":"2003-11-24","index":4387,"close":35.15,"high":35.26,"low":34.27,"open":34.48,"volume":4087200},{"timestamp":1069770600,"date":"2003-11-25","index":4388,"close":35.4,"high":35.75,"low":34.89,"open":35.1,"volume":3093000},{"timestamp":1069857000,"date":"2003-11-26","index":4389,"close":35.41,"high":35.7,"low":35.02,"open":35.49,"volume":3756400},{"timestamp":1070029800,"date":"2003-11-28","index":4390,"close":35.82,"high":35.95,"low":35.11,"open":35.23,"volume":1360300},{"timestamp":1070289000,"date":"2003-12-01","index":4391,"close":36.6,"high":36.62,"low":35.77,"open":35.95,"volume":4448300},{"timestamp":1070375400,"date":"2003-12-02","index":4392,"close":36.03,"high":36.64,"low":35.97,"open":36.63,"volume":2879600},{"timestamp":1070461800,"date":"2003-12-03","index":4393,"close":35.8,"high":36.5,"low":35.44,"open":36.29,"volume":5547300},{"timestamp":1070548200,"date":"2003-12-04","index":4394,"close":36.17,"high":36.38,"low":35.51,"open":36.19,"volume":7526200},{"timestamp":1070634600,"date":"2003-12-05","index":4395,"close":35.82,"high":36.27,"low":35.53,"open":35.8,"volume":4462400},{"timestamp":1070893800,"date":"2003-12-08","index":4396,"close":36.14,"high":36.2,"low":35.5,"open":35.77,"volume":4630300},{"timestamp":1070980200,"date":"2003-12-09","index":4397,"close":36,"high":36.75,"low":35.13,"open":36.05,"volume":12135600}],"post":[{"timestamp":1071066600,"date":"2003-12-10","index":4398,"close":36.1,"high":36.55,"low":35.6,"open":36.48,"volume":4964400},{"timestamp":1071153000,"date":"2003-12-11","index":4399,"close":36.14,"high":36.49,"low":36.03,"open":36.04,"volume":4025500},{"timestamp":1071239400,"date":"2003-12-12","index":4400,"close":35.91,"high":36.41,"low":35.3,"open":36.41,"volume":4546200},{"timestamp":1071498600,"date":"2003-12-15","index":4401,"close":35.43,"high":36.48,"low":35.35,"open":36.2,"volume":4835900},{"timestamp":1071585000,"date":"2003-12-16","index":4402,"close":35.87,"high":35.95,"low":35.2,"open":35.76,"volume":3534900},{"timestamp":1071671400,"date":"2003-12-17","index":4403,"close":35.99,"high":36.14,"low":35.69,"open":35.95,"volume":4576200},{"timestamp":1071757800,"date":"2003-12-18","index":4404,"close":36.52,"high":36.55,"low":36,"open":36.05,"volume":3338700},{"timestamp":1071844200,"date":"2003-12-19","index":4405,"close":36.59,"high":36.85,"low":36.3,"open":36.75,"volume":3740900},{"timestamp":1072103400,"date":"2003-12-22","index":4406,"close":35.84,"high":36.67,"low":35.79,"open":36.65,"volume":4313500},{"timestamp":1072189800,"date":"2003-12-23","index":4407,"close":36.25,"high":36.35,"low":35.75,"open":35.97,"volume":2452300},{"timestamp":1072276200,"date":"2003-12-24","index":4408,"close":36.06,"high":36.23,"low":35.89,"open":36.09,"volume":843700}]},{"date":"2003-10-08","estimated":0.47,"reported":0.51,"pre":[{"timestamp":1064410200,"date":"2003-09-24","index":4344,"close":32,"high":32.81,"low":31.82,"open":32.75,"volume":5012200},{"timestamp":1064496600,"date":"2003-09-25","index":4345,"close":31.8,"high":32.35,"low":31.71,"open":31.99,"volume":3565900},{"timestamp":1064583000,"date":"2003-09-26","index":4346,"close":31.2,"high":31.65,"low":31.13,"open":31.56,"volume":4279100},{"timestamp":1064842200,"date":"2003-09-29","index":4347,"close":31.36,"high":31.81,"low":30.96,"open":31.15,"volume":5000700},{"timestamp":1064928600,"date":"2003-09-30","index":4348,"close":31.15,"high":31.39,"low":30.77,"open":31.2,"volume":3836800},{"timestamp":1065015000,"date":"2003-10-01","index":4349,"close":32.3,"high":32.35,"low":31.1,"open":31.15,"volume":4631800},{"timestamp":1065101400,"date":"2003-10-02","index":4350,"close":31.94,"high":32.37,"low":31.56,"open":32.25,"volume":4434100},{"timestamp":1065187800,"date":"2003-10-03","index":4351,"close":32.26,"high":32.78,"low":32.18,"open":32.5,"volume":4766800},{"timestamp":1065447000,"date":"2003-10-06","index":4352,"close":33.04,"high":33.05,"low":32.2,"open":32.4,"volume":3781800},{"timestamp":1065533400,"date":"2003-10-07","index":4353,"close":33.34,"high":33.53,"low":32.45,"open":32.73,"volume":5210000},{"timestamp":1065619800,"date":"2003-10-08","index":4354,"close":32.93,"high":34.3,"low":32.41,"open":34.15,"volume":13904900}],"post":[{"timestamp":1065706200,"date":"2003-10-09","index":4355,"close":32.99,"high":33.59,"low":32.82,"open":33.4,"volume":5425100},{"timestamp":1065792600,"date":"2003-10-10","index":4356,"close":32.87,"high":33.32,"low":32.86,"open":33.05,"volume":3702200},{"timestamp":1066051800,"date":"2003-10-13","index":4357,"close":33.35,"high":33.44,"low":32.96,"open":33,"volume":2999900},{"timestamp":1066138200,"date":"2003-10-14","index":4358,"close":33.47,"high":33.59,"low":32.86,"open":32.89,"volume":3078500},{"timestamp":1066224600,"date":"2003-10-15","index":4359,"close":33.64,"high":33.91,"low":33.17,"open":33.61,"volume":3568600},{"timestamp":1066311000,"date":"2003-10-16","index":4360,"close":33.78,"high":34.37,"low":33.76,"open":33.84,"volume":3261200},{"timestamp":1066397400,"date":"2003-10-17","index":4361,"close":33.31,"high":34.29,"low":33.3,"open":33.77,"volume":2629900},{"timestamp":1066656600,"date":"2003-10-20","index":4362,"close":33.45,"high":33.5,"low":32.91,"open":33.34,"volume":2634000},{"timestamp":1066743000,"date":"2003-10-21","index":4363,"close":33.91,"high":34.1,"low":33.33,"open":33.48,"volume":3726600},{"timestamp":1066829400,"date":"2003-10-22","index":4364,"close":33.88,"high":34.15,"low":33.5,"open":33.85,"volume":3369400},{"timestamp":1066915800,"date":"2003-10-23","index":4365,"close":34.06,"high":34.25,"low":33.66,"open":33.8,"volume":2863300}]},{"date":"2003-05-28","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1052832600,"date":"2003-05-13","index":4251,"close":36.2,"high":36.59,"low":35.91,"open":36.2,"volume":4133500},{"timestamp":1052919000,"date":"2003-05-14","index":4252,"close":35.91,"high":36.46,"low":35.7,"open":36,"volume":3179300},{"timestamp":1053005400,"date":"2003-05-15","index":4253,"close":35.39,"high":36.02,"low":34.84,"open":35.82,"volume":4917700},{"timestamp":1053091800,"date":"2003-05-16","index":4254,"close":35.52,"high":35.62,"low":35.1,"open":35.3,"volume":3642900},{"timestamp":1053351000,"date":"2003-05-19","index":4255,"close":34.2,"high":35.27,"low":34.09,"open":35.27,"volume":3977200},{"timestamp":1053437400,"date":"2003-05-20","index":4256,"close":34.14,"high":34.43,"low":33.82,"open":34.11,"volume":4135200},{"timestamp":1053523800,"date":"2003-05-21","index":4257,"close":34.62,"high":34.63,"low":33.97,"open":34.19,"volume":4222500},{"timestamp":1053610200,"date":"2003-05-22","index":4258,"close":35.15,"high":35.26,"low":34.24,"open":34.43,"volume":3152200},{"timestamp":1053696600,"date":"2003-05-23","index":4259,"close":34.77,"high":35.14,"low":34.64,"open":35.11,"volume":3130100},{"timestamp":1054042200,"date":"2003-05-27","index":4260,"close":35.92,"high":35.99,"low":34.35,"open":34.71,"volume":5276800},{"timestamp":1054128600,"date":"2003-05-28","index":4261,"close":37.35,"high":39.02,"low":36.41,"open":37.25,"volume":16660700}],"post":[{"timestamp":1054215000,"date":"2003-05-29","index":4262,"close":36.63,"high":37.59,"low":36.23,"open":36.93,"volume":9019600},{"timestamp":1054301400,"date":"2003-05-30","index":4263,"close":37.25,"high":37.26,"low":36.34,"open":36.34,"volume":4893300},{"timestamp":1054560600,"date":"2003-06-02","index":4264,"close":37.33,"high":37.98,"low":36.86,"open":37.27,"volume":3749600},{"timestamp":1054647000,"date":"2003-06-03","index":4265,"close":37.36,"high":37.62,"low":36.85,"open":37.1,"volume":3039900},{"timestamp":1054733400,"date":"2003-06-04","index":4266,"close":37.43,"high":37.79,"low":37.08,"open":37.3,"volume":5826800},{"timestamp":1054819800,"date":"2003-06-05","index":4267,"close":36.93,"high":37.79,"low":36.32,"open":36.8,"volume":6604300},{"timestamp":1054906200,"date":"2003-06-06","index":4268,"close":35.3,"high":37,"low":35.11,"open":36.97,"volume":9230900},{"timestamp":1055165400,"date":"2003-06-09","index":4269,"close":34.99,"high":35.19,"low":34.74,"open":35.16,"volume":4465200},{"timestamp":1055251800,"date":"2003-06-10","index":4270,"close":35,"high":35.39,"low":34.8,"open":34.88,"volume":3769000},{"timestamp":1055338200,"date":"2003-06-11","index":4271,"close":35.28,"high":35.41,"low":34.75,"open":35.2,"volume":3886400},{"timestamp":1055424600,"date":"2003-06-12","index":4272,"close":35.55,"high":35.69,"low":34.96,"open":35.34,"volume":4502700}]},{"date":"2003-03-05","estimated":0.43,"reported":0.39,"pre":[{"timestamp":1045665000,"date":"2003-02-19","index":4193,"close":29.37,"high":30,"low":28.94,"open":29.63,"volume":2315400},{"timestamp":1045751400,"date":"2003-02-20","index":4194,"close":29.17,"high":29.56,"low":28.91,"open":29.53,"volume":2570900},{"timestamp":1045837800,"date":"2003-02-21","index":4195,"close":30,"high":30.01,"low":29.29,"open":29.56,"volume":3349200},{"timestamp":1046097000,"date":"2003-02-24","index":4196,"close":29.5,"high":30.06,"low":29.41,"open":29.99,"volume":3552900},{"timestamp":1046183400,"date":"2003-02-25","index":4197,"close":30.04,"high":30.05,"low":29.01,"open":29.3,"volume":3629100},{"timestamp":1046269800,"date":"2003-02-26","index":4198,"close":30,"high":30.2,"low":29.65,"open":29.84,"volume":4298300},{"timestamp":1046356200,"date":"2003-02-27","index":4199,"close":30.4,"high":30.57,"low":29.95,"open":30.15,"volume":2730300},{"timestamp":1046442600,"date":"2003-02-28","index":4200,"close":30.52,"high":30.77,"low":30.25,"open":30.5,"volume":3161200},{"timestamp":1046701800,"date":"2003-03-03","index":4201,"close":30.53,"high":30.88,"low":30.31,"open":30.68,"volume":3162700},{"timestamp":1046788200,"date":"2003-03-04","index":4202,"close":29.3,"high":30.25,"low":29.15,"open":29.81,"volume":6144900},{"timestamp":1046874600,"date":"2003-03-05","index":4203,"close":28.75,"high":28.85,"low":27,"open":27.8,"volume":21138800}],"post":[{"timestamp":1046961000,"date":"2003-03-06","index":4204,"close":28.75,"high":28.94,"low":27.71,"open":28.11,"volume":9385100},{"timestamp":1047047400,"date":"2003-03-07","index":4205,"close":29.15,"high":29.25,"low":28.27,"open":28.36,"volume":4909400},{"timestamp":1047306600,"date":"2003-03-10","index":4206,"close":28.36,"high":28.96,"low":28.17,"open":28.73,"volume":3475200},{"timestamp":1047393000,"date":"2003-03-11","index":4207,"close":28.08,"high":28.78,"low":28.01,"open":28.54,"volume":3623700},{"timestamp":1047479400,"date":"2003-03-12","index":4208,"close":28.57,"high":28.64,"low":27.92,"open":27.96,"volume":3845100},{"timestamp":1047565800,"date":"2003-03-13","index":4209,"close":29.99,"high":30,"low":29,"open":29.43,"volume":5622400},{"timestamp":1047652200,"date":"2003-03-14","index":4210,"close":29.59,"high":30,"low":29.36,"open":29.94,"volume":4234700},{"timestamp":1047911400,"date":"2003-03-17","index":4211,"close":30.9,"high":30.92,"low":29.35,"open":29.4,"volume":5578400},{"timestamp":1047997800,"date":"2003-03-18","index":4212,"close":30.99,"high":31.07,"low":30.49,"open":30.64,"volume":4342900},{"timestamp":1048084200,"date":"2003-03-19","index":4213,"close":31.08,"high":31.23,"low":30.31,"open":31.11,"volume":4292700},{"timestamp":1048170600,"date":"2003-03-20","index":4214,"close":30.77,"high":31.09,"low":30.09,"open":30.85,"volume":4544100}]},{"date":"2002-12-12","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1038407400,"date":"2002-11-27","index":4138,"close":32.02,"high":32.16,"low":31.37,"open":31.42,"volume":5539600},{"timestamp":1038580200,"date":"2002-11-29","index":4139,"close":32.3,"high":32.59,"low":32,"open":32.2,"volume":2249000},{"timestamp":1038839400,"date":"2002-12-02","index":4140,"close":32.6,"high":34.43,"low":32.3,"open":33.03,"volume":6114900},{"timestamp":1038925800,"date":"2002-12-03","index":4141,"close":32.9,"high":33.03,"low":32.25,"open":32.65,"volume":5538100},{"timestamp":1039012200,"date":"2002-12-04","index":4142,"close":32.25,"high":32.95,"low":32.15,"open":32.74,"volume":5315700},{"timestamp":1039098600,"date":"2002-12-05","index":4143,"close":31.1,"high":31.9,"low":30.65,"open":31.85,"volume":8151800},{"timestamp":1039185000,"date":"2002-12-06","index":4144,"close":30.44,"high":31,"low":30.22,"open":30.56,"volume":6247400},{"timestamp":1039444200,"date":"2002-12-09","index":4145,"close":29.49,"high":30.43,"low":29.35,"open":30.37,"volume":7366900},{"timestamp":1039530600,"date":"2002-12-10","index":4146,"close":29.32,"high":29.94,"low":29.08,"open":29.62,"volume":7031900},{"timestamp":1039617000,"date":"2002-12-11","index":4147,"close":28.48,"high":29.25,"low":28.35,"open":29.2,"volume":11694400},{"timestamp":1039703400,"date":"2002-12-12","index":4148,"close":29.56,"high":29.7,"low":28.21,"open":29.31,"volume":18744800}],"post":[{"timestamp":1039789800,"date":"2002-12-13","index":4149,"close":28.52,"high":29.44,"low":28.22,"open":29.3,"volume":7609900},{"timestamp":1040049000,"date":"2002-12-16","index":4150,"close":28.68,"high":28.99,"low":28.29,"open":28.55,"volume":8149700},{"timestamp":1040135400,"date":"2002-12-17","index":4151,"close":27.71,"high":28.61,"low":27.57,"open":28.6,"volume":9248800},{"timestamp":1040221800,"date":"2002-12-18","index":4152,"close":27.52,"high":27.96,"low":27.26,"open":27.69,"volume":13631300},{"timestamp":1040308200,"date":"2002-12-19","index":4153,"close":27.58,"high":28.2,"low":27.2,"open":27.25,"volume":6990900},{"timestamp":1040394600,"date":"2002-12-20","index":4154,"close":27.88,"high":28.23,"low":27.22,"open":27.7,"volume":6706900},{"timestamp":1040653800,"date":"2002-12-23","index":4155,"close":27.39,"high":28,"low":27.09,"open":27.95,"volume":5193200},{"timestamp":1040740200,"date":"2002-12-24","index":4156,"close":27.24,"high":27.53,"low":27.13,"open":27.34,"volume":3230200},{"timestamp":1040913000,"date":"2002-12-26","index":4157,"close":27.65,"high":28.08,"low":27.17,"open":27.22,"volume":4150300},{"timestamp":1040999400,"date":"2002-12-27","index":4158,"close":27.39,"high":27.79,"low":27.35,"open":27.59,"volume":2777600},{"timestamp":1041258600,"date":"2002-12-30","index":4159,"close":28.02,"high":28.3,"low":27.27,"open":27.3,"volume":4456400}]},{"date":"2002-10-10","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1033047000,"date":"2002-09-26","index":4094,"close":35.13,"high":35.2,"low":34,"open":34.25,"volume":5703600},{"timestamp":1033133400,"date":"2002-09-27","index":4095,"close":33.92,"high":35.43,"low":33.81,"open":34.89,"volume":4503900},{"timestamp":1033392600,"date":"2002-09-30","index":4096,"close":32.37,"high":33.2,"low":31.99,"open":33.06,"volume":6219100},{"timestamp":1033479000,"date":"2002-10-01","index":4097,"close":33.2,"high":33.2,"low":31.1,"open":32.45,"volume":7287300},{"timestamp":1033565400,"date":"2002-10-02","index":4098,"close":31.62,"high":33.09,"low":31.22,"open":33,"volume":5824200},{"timestamp":1033651800,"date":"2002-10-03","index":4099,"close":30.89,"high":32.16,"low":30.82,"open":31.45,"volume":6168300},{"timestamp":1033738200,"date":"2002-10-04","index":4100,"close":31.27,"high":31.89,"low":30.18,"open":31.5,"volume":6763700},{"timestamp":1033997400,"date":"2002-10-07","index":4101,"close":29.18,"high":31.48,"low":28.81,"open":31,"volume":9250800},{"timestamp":1034083800,"date":"2002-10-08","index":4102,"close":31.58,"high":32.24,"low":29.89,"open":29.9,"volume":7595000},{"timestamp":1034170200,"date":"2002-10-09","index":4103,"close":30.45,"high":31.44,"low":30.05,"open":31.2,"volume":5744100},{"timestamp":1034256600,"date":"2002-10-10","index":4104,"close":32.2,"high":32.65,"low":28.75,"open":29.73,"volume":16465100}],"post":[{"timestamp":1034343000,"date":"2002-10-11","index":4105,"close":33.81,"high":33.9,"low":31.98,"open":32.61,"volume":7907100},{"timestamp":1034602200,"date":"2002-10-14","index":4106,"close":33.57,"high":33.97,"low":33.33,"open":33.5,"volume":4145400},{"timestamp":1034688600,"date":"2002-10-15","index":4107,"close":35.49,"high":35.65,"low":34.25,"open":34.62,"volume":5645900},{"timestamp":1034775000,"date":"2002-10-16","index":4108,"close":34.55,"high":35.35,"low":34.05,"open":35.15,"volume":5204600},{"timestamp":1034861400,"date":"2002-10-17","index":4109,"close":34.13,"high":35.74,"low":34.01,"open":35.41,"volume":5091300},{"timestamp":1034947800,"date":"2002-10-18","index":4110,"close":35.24,"high":35.25,"low":33.56,"open":33.74,"volume":3484500},{"timestamp":1035207000,"date":"2002-10-21","index":4111,"close":35.12,"high":35.17,"low":33.39,"open":34.6,"volume":4763600},{"timestamp":1035293400,"date":"2002-10-22","index":4112,"close":34.82,"high":35.22,"low":34.09,"open":34.36,"volume":4653200},{"timestamp":1035379800,"date":"2002-10-23","index":4113,"close":36.21,"high":36.4,"low":34.74,"open":34.74,"volume":5348600},{"timestamp":1035466200,"date":"2002-10-24","index":4114,"close":36,"high":37,"low":35.75,"open":36.39,"volume":3736300},{"timestamp":1035552600,"date":"2002-10-25","index":4115,"close":35.99,"high":36.26,"low":34.93,"open":36.16,"volume":3868700}]},{"date":"2002-05-30","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1021469400,"date":"2002-05-15","index":4001,"close":41.13,"high":41.48,"low":40.28,"open":40.6,"volume":4886000},{"timestamp":1021555800,"date":"2002-05-16","index":4002,"close":41.53,"high":41.85,"low":40.86,"open":41.07,"volume":3494800},{"timestamp":1021642200,"date":"2002-05-17","index":4003,"close":41.35,"high":41.69,"low":40.56,"open":41.14,"volume":3022100},{"timestamp":1021901400,"date":"2002-05-20","index":4004,"close":40.94,"high":41.86,"low":40.72,"open":41.32,"volume":1794100},{"timestamp":1021987800,"date":"2002-05-21","index":4005,"close":39.76,"high":41.1,"low":39.75,"open":41.1,"volume":3904300},{"timestamp":1022074200,"date":"2002-05-22","index":4006,"close":39.29,"high":40.08,"low":38.68,"open":39.75,"volume":5177500},{"timestamp":1022160600,"date":"2002-05-23","index":4007,"close":39.79,"high":39.88,"low":38.55,"open":39.45,"volume":3310200},{"timestamp":1022247000,"date":"2002-05-24","index":4008,"close":38.91,"high":40.3,"low":38.6,"open":39.62,"volume":3565700},{"timestamp":1022592600,"date":"2002-05-28","index":4009,"close":38.46,"high":39.34,"low":37.58,"open":39.14,"volume":6024000},{"timestamp":1022679000,"date":"2002-05-29","index":4010,"close":38.46,"high":39,"low":38.27,"open":38.4,"volume":3463500},{"timestamp":1022765400,"date":"2002-05-30","index":4011,"close":39.32,"high":39.48,"low":38.46,"open":38.95,"volume":6150200}],"post":[{"timestamp":1022851800,"date":"2002-05-31","index":4012,"close":39.27,"high":40.11,"low":39.12,"open":39.22,"volume":5367200},{"timestamp":1023111000,"date":"2002-06-03","index":4013,"close":38.73,"high":39.43,"low":38.53,"open":39.29,"volume":3216500},{"timestamp":1023197400,"date":"2002-06-04","index":4014,"close":38.92,"high":39.09,"low":38.3,"open":38.84,"volume":5528300},{"timestamp":1023283800,"date":"2002-06-05","index":4015,"close":39.67,"high":39.9,"low":38.91,"open":38.99,"volume":4548800},{"timestamp":1023370200,"date":"2002-06-06","index":4016,"close":39.36,"high":39.97,"low":39.05,"open":39.75,"volume":3740500},{"timestamp":1023456600,"date":"2002-06-07","index":4017,"close":39.4,"high":39.69,"low":39.16,"open":39.16,"volume":3234400},{"timestamp":1023715800,"date":"2002-06-10","index":4018,"close":40.13,"high":40.28,"low":39.36,"open":39.44,"volume":4666700},{"timestamp":1023802200,"date":"2002-06-11","index":4019,"close":39.65,"high":40.87,"low":39.47,"open":40.29,"volume":3920200},{"timestamp":1023888600,"date":"2002-06-12","index":4020,"close":40.73,"high":40.86,"low":39.55,"open":39.67,"volume":4688200},{"timestamp":1023975000,"date":"2002-06-13","index":4021,"close":39.8,"high":40.9,"low":39.68,"open":40.29,"volume":3348500},{"timestamp":1024061400,"date":"2002-06-14","index":4022,"close":39.78,"high":39.83,"low":38.5,"open":39.56,"volume":3160300}]},{"date":"2002-03-05","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1014129000,"date":"2002-02-19","index":3941,"close":45.23,"high":46.05,"low":45.06,"open":45.45,"volume":5246300},{"timestamp":1014215400,"date":"2002-02-20","index":3942,"close":45.86,"high":46.09,"low":45.3,"open":45.3,"volume":3032500},{"timestamp":1014301800,"date":"2002-02-21","index":3943,"close":45.91,"high":46.9,"low":45.75,"open":45.88,"volume":4844900},{"timestamp":1014388200,"date":"2002-02-22","index":3944,"close":45.23,"high":45.85,"low":44.06,"open":45.81,"volume":4222300},{"timestamp":1014647400,"date":"2002-02-25","index":3945,"close":44.4,"high":45.55,"low":44.24,"open":45.23,"volume":4330400},{"timestamp":1014733800,"date":"2002-02-26","index":3946,"close":43.47,"high":44.95,"low":42.81,"open":44.5,"volume":7660900},{"timestamp":1014820200,"date":"2002-02-27","index":3947,"close":42.19,"high":43.92,"low":41.9,"open":43.74,"volume":5644500},{"timestamp":1014906600,"date":"2002-02-28","index":3948,"close":41.26,"high":43.15,"low":41.25,"open":42.39,"volume":8111200},{"timestamp":1014993000,"date":"2002-03-01","index":3949,"close":40.9,"high":41.47,"low":39.37,"open":41.32,"volume":11850400},{"timestamp":1015252200,"date":"2002-03-04","index":3950,"close":40.99,"high":41.29,"low":39.75,"open":41.21,"volume":11727200},{"timestamp":1015338600,"date":"2002-03-05","index":3951,"close":39.04,"high":42.5,"low":38.29,"open":41.45,"volume":22950300}],"post":[{"timestamp":1015425000,"date":"2002-03-06","index":3952,"close":38.92,"high":39.6,"low":38.3,"open":39.09,"volume":12183300},{"timestamp":1015511400,"date":"2002-03-07","index":3953,"close":39.88,"high":40.78,"low":39.05,"open":39.31,"volume":10132300},{"timestamp":1015597800,"date":"2002-03-08","index":3954,"close":39.91,"high":41.14,"low":39.81,"open":40.53,"volume":7193400},{"timestamp":1015857000,"date":"2002-03-11","index":3955,"close":40.77,"high":41,"low":39.75,"open":40.2,"volume":4023300},{"timestamp":1015943400,"date":"2002-03-12","index":3956,"close":41.45,"high":41.54,"low":40.25,"open":40.83,"volume":5160200},{"timestamp":1016029800,"date":"2002-03-13","index":3957,"close":41.92,"high":42.55,"low":41.05,"open":41.36,"volume":6106600},{"timestamp":1016116200,"date":"2002-03-14","index":3958,"close":41.32,"high":42,"low":41.13,"open":41.78,"volume":4384200},{"timestamp":1016202600,"date":"2002-03-15","index":3959,"close":42.15,"high":42.41,"low":41.38,"open":41.7,"volume":5008600},{"timestamp":1016461800,"date":"2002-03-18","index":3960,"close":42.21,"high":42.5,"low":41.67,"open":42.45,"volume":5373800},{"timestamp":1016548200,"date":"2002-03-19","index":3961,"close":42.26,"high":42.69,"low":42.14,"open":42.32,"volume":3021300},{"timestamp":1016634600,"date":"2002-03-20","index":3962,"close":41.77,"high":42.14,"low":41.59,"open":42.07,"volume":3291300}]},{"date":"2001-12-13","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1007044200,"date":"2001-11-29","index":3887,"close":41.26,"high":41.6,"low":40.63,"open":41.03,"volume":2887600},{"timestamp":1007130600,"date":"2001-11-30","index":3888,"close":40.88,"high":41.87,"low":40.6,"open":41.15,"volume":4139100},{"timestamp":1007389800,"date":"2001-12-03","index":3889,"close":40.22,"high":41.35,"low":40.08,"open":40.65,"volume":2271300},{"timestamp":1007476200,"date":"2001-12-04","index":3890,"close":40.98,"high":41,"low":40.36,"open":40.52,"volume":2657700},{"timestamp":1007562600,"date":"2001-12-05","index":3891,"close":43.48,"high":43.5,"low":41.33,"open":41.33,"volume":4336900},{"timestamp":1007649000,"date":"2001-12-06","index":3892,"close":42.47,"high":43.12,"low":41.61,"open":43.12,"volume":5051400},{"timestamp":1007735400,"date":"2001-12-07","index":3893,"close":43.08,"high":43.3,"low":42.3,"open":42.49,"volume":3488600},{"timestamp":1007994600,"date":"2001-12-10","index":3894,"close":42.39,"high":43.14,"low":42.21,"open":42.99,"volume":3851500},{"timestamp":1008081000,"date":"2001-12-11","index":3895,"close":41.33,"high":42.6,"low":41.2,"open":42.56,"volume":2831300},{"timestamp":1008167400,"date":"2001-12-12","index":3896,"close":40.75,"high":42.2,"low":40.75,"open":41.29,"volume":5120900},{"timestamp":1008253800,"date":"2001-12-13","index":3897,"close":41.58,"high":42.25,"low":40.25,"open":40.86,"volume":6736700}],"post":[{"timestamp":1008340200,"date":"2001-12-14","index":3898,"close":42.27,"high":42.45,"low":41.81,"open":41.82,"volume":4030100},{"timestamp":1008599400,"date":"2001-12-17","index":3899,"close":42.5,"high":42.66,"low":42,"open":42.31,"volume":4713100},{"timestamp":1008685800,"date":"2001-12-18","index":3900,"close":43.33,"high":43.61,"low":42.65,"open":42.66,"volume":2961100},{"timestamp":1008772200,"date":"2001-12-19","index":3901,"close":43.31,"high":43.7,"low":42.5,"open":43.36,"volume":3413800},{"timestamp":1008858600,"date":"2001-12-20","index":3902,"close":43.51,"high":44.32,"low":43.2,"open":43.3,"volume":4342500},{"timestamp":1008945000,"date":"2001-12-21","index":3903,"close":43.6,"high":44.44,"low":43.2,"open":43.51,"volume":5533100},{"timestamp":1009204200,"date":"2001-12-24","index":3904,"close":44.07,"high":44.27,"low":43.55,"open":43.55,"volume":2332500},{"timestamp":1009377000,"date":"2001-12-26","index":3905,"close":44.01,"high":44.6,"low":43.89,"open":44.16,"volume":3352700},{"timestamp":1009463400,"date":"2001-12-27","index":3906,"close":44.15,"high":44.69,"low":43.69,"open":44.05,"volume":2996300},{"timestamp":1009549800,"date":"2001-12-28","index":3907,"close":45.19,"high":45.37,"low":44.06,"open":44.23,"volume":3745700},{"timestamp":1009809000,"date":"2001-12-31","index":3908,"close":44.38,"high":45.16,"low":44.37,"open":45.01,"volume":2926300}]},{"date":"2001-10-11","estimated":0.4,"reported":0.41,"pre":[{"timestamp":1001597400,"date":"2001-09-27","index":3843,"close":33.66,"high":33.85,"low":32.75,"open":33.64,"volume":5084800},{"timestamp":1001683800,"date":"2001-09-28","index":3844,"close":35.56,"high":35.6,"low":33.51,"open":33.65,"volume":5827500},{"timestamp":1001943000,"date":"2001-10-01","index":3845,"close":35.25,"high":35.47,"low":34.25,"open":35.28,"volume":4274100},{"timestamp":1002029400,"date":"2001-10-02","index":3846,"close":35.49,"high":35.66,"low":34.78,"open":35.2,"volume":3266300},{"timestamp":1002115800,"date":"2001-10-03","index":3847,"close":36.42,"high":36.74,"low":35.07,"open":35.35,"volume":4955600},{"timestamp":1002202200,"date":"2001-10-04","index":3848,"close":35.22,"high":36.7,"low":35.04,"open":36.58,"volume":4253200},{"timestamp":1002288600,"date":"2001-10-05","index":3849,"close":35.37,"high":35.5,"low":34.68,"open":35.11,"volume":3541600},{"timestamp":1002547800,"date":"2001-10-08","index":3850,"close":34.04,"high":35.62,"low":33.8,"open":35.05,"volume":3126900},{"timestamp":1002634200,"date":"2001-10-09","index":3851,"close":33.54,"high":34.33,"low":33.1,"open":34.27,"volume":3020800},{"timestamp":1002720600,"date":"2001-10-10","index":3852,"close":35.75,"high":35.8,"low":33.45,"open":33.65,"volume":6525700},{"timestamp":1002807000,"date":"2001-10-11","index":3853,"close":38.24,"high":38.31,"low":37.06,"open":37.25,"volume":8790800}],"post":[{"timestamp":1002893400,"date":"2001-10-12","index":3854,"close":38.36,"high":38.6,"low":37.5,"open":37.71,"volume":6826800},{"timestamp":1003152600,"date":"2001-10-15","index":3855,"close":38.09,"high":38.5,"low":37.59,"open":37.99,"volume":2791800},{"timestamp":1003239000,"date":"2001-10-16","index":3856,"close":39.18,"high":39.3,"low":38.3,"open":38.49,"volume":3093500},{"timestamp":1003325400,"date":"2001-10-17","index":3857,"close":38.01,"high":39.75,"low":38,"open":39.31,"volume":3910900},{"timestamp":1003411800,"date":"2001-10-18","index":3858,"close":37.9,"high":37.95,"low":37.01,"open":37.94,"volume":2504500},{"timestamp":1003498200,"date":"2001-10-19","index":3859,"close":39.06,"high":39.1,"low":37.35,"open":37.8,"volume":2501600},{"timestamp":1003757400,"date":"2001-10-22","index":3860,"close":39.01,"high":39.39,"low":38.38,"open":38.6,"volume":2256400},{"timestamp":1003843800,"date":"2001-10-23","index":3861,"close":39.38,"high":40.25,"low":38.73,"open":39.16,"volume":3365200},{"timestamp":1003930200,"date":"2001-10-24","index":3862,"close":39.76,"high":39.99,"low":39.05,"open":39.49,"volume":3496400},{"timestamp":1004016600,"date":"2001-10-25","index":3863,"close":40.2,"high":40.2,"low":38.1,"open":39.01,"volume":3843800},{"timestamp":1004103000,"date":"2001-10-26","index":3864,"close":40.52,"high":40.55,"low":39.32,"open":39.8,"volume":2536600}]},{"date":"2001-05-31","estimated":0.23,"reported":0.23,"pre":[{"timestamp":990019800,"date":"2001-05-16","index":3754,"close":36.15,"high":36.4,"low":34.83,"open":35.53,"volume":3377200},{"timestamp":990106200,"date":"2001-05-17","index":3755,"close":36.3,"high":36.6,"low":36.06,"open":36.14,"volume":4841200},{"timestamp":990192600,"date":"2001-05-18","index":3756,"close":35.78,"high":38.4,"low":35.67,"open":36.33,"volume":3500300},{"timestamp":990451800,"date":"2001-05-21","index":3757,"close":37.03,"high":37.06,"low":35.64,"open":35.89,"volume":5857700},{"timestamp":990538200,"date":"2001-05-22","index":3758,"close":37.89,"high":38.48,"low":37.08,"open":37.15,"volume":4740200},{"timestamp":990624600,"date":"2001-05-23","index":3759,"close":36.85,"high":37.9,"low":36.71,"open":37.86,"volume":3513500},{"timestamp":990711000,"date":"2001-05-24","index":3760,"close":37.8,"high":37.82,"low":36.6,"open":36.96,"volume":4340800},{"timestamp":990797400,"date":"2001-05-25","index":3761,"close":37.6,"high":38.07,"low":37.12,"open":37.86,"volume":3664000},{"timestamp":991143000,"date":"2001-05-29","index":3762,"close":36.78,"high":37.7,"low":36.6,"open":37.69,"volume":3001700},{"timestamp":991229400,"date":"2001-05-30","index":3763,"close":37.29,"high":37.85,"low":36.2,"open":36.35,"volume":6675900},{"timestamp":991315800,"date":"2001-05-31","index":3764,"close":38.91,"high":39.39,"low":36.75,"open":37.1,"volume":14358600}],"post":[{"timestamp":991402200,"date":"2001-06-01","index":3765,"close":38.78,"high":39.78,"low":37.5,"open":39.21,"volume":6726600},{"timestamp":991661400,"date":"2001-06-04","index":3766,"close":38.49,"high":38.95,"low":38.05,"open":38.95,"volume":3682000},{"timestamp":991747800,"date":"2001-06-05","index":3767,"close":39.75,"high":40,"low":38.54,"open":38.55,"volume":3655200},{"timestamp":991834200,"date":"2001-06-06","index":3768,"close":39.5,"high":39.83,"low":39.11,"open":39.8,"volume":3377300},{"timestamp":991920600,"date":"2001-06-07","index":3769,"close":41,"high":41.04,"low":39.15,"open":39.39,"volume":5978100},{"timestamp":992007000,"date":"2001-06-08","index":3770,"close":40.39,"high":40.96,"low":40.18,"open":40.93,"volume":2421400},{"timestamp":992266200,"date":"2001-06-11","index":3771,"close":39.77,"high":40.34,"low":39.62,"open":40.34,"volume":3012500},{"timestamp":992352600,"date":"2001-06-12","index":3772,"close":40.43,"high":40.45,"low":39.28,"open":39.63,"volume":3911200},{"timestamp":992439000,"date":"2001-06-13","index":3773,"close":40.49,"high":41.25,"low":40.25,"open":40.38,"volume":3015000},{"timestamp":992525400,"date":"2001-06-14","index":3774,"close":40.42,"high":40.5,"low":39.94,"open":40.4,"volume":3676600},{"timestamp":992611800,"date":"2001-06-15","index":3775,"close":40.5,"high":40.9,"low":39.91,"open":40.43,"volume":4343500}]}]
diff --git a/data/COST_partial.json b/data/COST_partial.json
index 91822cfcc..dc88cbfb4 100644
--- a/data/COST_partial.json
+++ b/data/COST_partial.json
@@ -1 +1 @@
-[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-12","estimated":3.77,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-10-09","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":5.07,"reported":5.29,"pre":[{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200},{"timestamp":1727098200,"date":"2024-09-23","index":9628,"close":917.08,"high":919.5,"low":900.78,"open":906.98,"volume":1697600},{"timestamp":1727184600,"date":"2024-09-24","index":9629,"close":901.54,"high":912.77,"low":897.53,"open":912.01,"volume":2432600},{"timestamp":1727271000,"date":"2024-09-25","index":9630,"close":908.42,"high":910.36,"low":901.13,"open":903,"volume":1728100},{"timestamp":1727357400,"date":"2024-09-26","index":9631,"close":901.44,"high":909.24,"low":898.13,"open":905.3,"volume":2738600}],"post":[{"timestamp":1727443800,"date":"2024-09-27","index":9632,"close":885.62,"high":893.49,"low":874,"open":893.26,"volume":3459100},{"timestamp":1727703000,"date":"2024-09-30","index":9633,"close":886.52,"high":910,"low":881.41,"open":891.37,"volume":2142900},{"timestamp":1727789400,"date":"2024-10-01","index":9634,"close":877.38,"high":886.99,"low":872.75,"open":885.25,"volume":1836700},{"timestamp":1727875800,"date":"2024-10-02","index":9635,"close":878.53,"high":881.23,"low":867.16,"open":874.65,"volume":1316400},{"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},{"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},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-09-05","estimated":5.07,"reported":5.29,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":9606,"close":881.42,"high":891.12,"low":877.22,"open":880.74,"volume":1465500},{"timestamp":1724333400,"date":"2024-08-22","index":9607,"close":877.56,"high":884,"low":873.18,"open":882.3,"volume":1440900},{"timestamp":1724419800,"date":"2024-08-23","index":9608,"close":879.21,"high":884.56,"low":871.67,"open":882.49,"volume":1305800},{"timestamp":1724679000,"date":"2024-08-26","index":9609,"close":892.51,"high":893.25,"low":881.44,"open":883.17,"volume":1737000},{"timestamp":1724765400,"date":"2024-08-27","index":9610,"close":908.9,"high":918.93,"low":887.07,"open":892.69,"volume":2098900},{"timestamp":1724851800,"date":"2024-08-28","index":9611,"close":888.05,"high":912.22,"low":881.66,"open":910.96,"volume":1668400},{"timestamp":1724938200,"date":"2024-08-29","index":9612,"close":886.63,"high":900.46,"low":885.17,"open":891,"volume":1709900},{"timestamp":1725024600,"date":"2024-08-30","index":9613,"close":892.38,"high":896.33,"low":883.1,"open":890.5,"volume":1933500},{"timestamp":1725370200,"date":"2024-09-03","index":9614,"close":878.57,"high":896.89,"low":874.44,"open":896.68,"volume":1784200},{"timestamp":1725456600,"date":"2024-09-04","index":9615,"close":890.02,"high":891.76,"low":876.59,"open":877.45,"volume":1425200},{"timestamp":1725543000,"date":"2024-09-05","index":9616,"close":885.98,"high":888.63,"low":868.7,"open":888.63,"volume":1998800}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":9617,"close":876.68,"high":893.2,"low":871,"open":891.26,"volume":2074600},{"timestamp":1725888600,"date":"2024-09-09","index":9618,"close":896.49,"high":898.83,"low":881.7,"open":884.74,"volume":1954000},{"timestamp":1725975000,"date":"2024-09-10","index":9619,"close":894.29,"high":900.69,"low":887.52,"open":892.6,"volume":1360800},{"timestamp":1726061400,"date":"2024-09-11","index":9620,"close":900.4,"high":902,"low":877.87,"open":895,"volume":1796100},{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200}]},{"date":"2024-05-30","estimated":3.7,"reported":3.78,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":9539,"close":787.04,"high":789.66,"low":778.52,"open":778.52,"volume":1661700},{"timestamp":1715866200,"date":"2024-05-16","index":9540,"close":793.07,"high":804.56,"low":787.83,"open":791.81,"volume":2000000},{"timestamp":1715952600,"date":"2024-05-17","index":9541,"close":795.81,"high":797.6,"low":790.61,"open":793.61,"volume":1309100},{"timestamp":1716211800,"date":"2024-05-20","index":9542,"close":793,"high":802.98,"low":792.39,"open":795.25,"volume":1347100},{"timestamp":1716298200,"date":"2024-05-21","index":9543,"close":800.93,"high":801.44,"low":792,"open":795.57,"volume":1375700},{"timestamp":1716384600,"date":"2024-05-22","index":9544,"close":801.86,"high":806.35,"low":798.01,"open":800.04,"volume":1192800},{"timestamp":1716471000,"date":"2024-05-23","index":9545,"close":796.34,"high":808.05,"low":795.43,"open":804.3,"volume":1519200},{"timestamp":1716557400,"date":"2024-05-24","index":9546,"close":809.73,"high":816.87,"low":799.09,"open":800.63,"volume":1621900},{"timestamp":1716903000,"date":"2024-05-28","index":9547,"close":813.17,"high":815.29,"low":804.72,"open":809.74,"volume":1986300},{"timestamp":1716989400,"date":"2024-05-29","index":9548,"close":806.52,"high":813.44,"low":806.29,"open":807.02,"volume":2282800},{"timestamp":1717075800,"date":"2024-05-30","index":9549,"close":815.34,"high":819.5,"low":808.3,"open":810.2,"volume":2288500}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":9550,"close":809.89,"high":811.74,"low":788.2,"open":809.03,"volume":4360700},{"timestamp":1717421400,"date":"2024-06-03","index":9551,"close":815.39,"high":827.91,"low":807.13,"open":811,"volume":2008700},{"timestamp":1717507800,"date":"2024-06-04","index":9552,"close":827.39,"high":828.01,"low":813.04,"open":814.98,"volume":1754500},{"timestamp":1717594200,"date":"2024-06-05","index":9553,"close":834.3,"high":834.39,"low":821.68,"open":830.91,"volume":2080000},{"timestamp":1717680600,"date":"2024-06-06","index":9554,"close":842.64,"high":849.09,"low":834.32,"open":835.42,"volume":1735000},{"timestamp":1717767000,"date":"2024-06-07","index":9555,"close":845.58,"high":850.38,"low":842.29,"open":846.68,"volume":1593600},{"timestamp":1718026200,"date":"2024-06-10","index":9556,"close":848.34,"high":849.48,"low":842.74,"open":847.18,"volume":1402300},{"timestamp":1718112600,"date":"2024-06-11","index":9557,"close":849.31,"high":850.94,"low":840.26,"open":849.24,"volume":1690500},{"timestamp":1718199000,"date":"2024-06-12","index":9558,"close":847.81,"high":855.74,"low":843.61,"open":852.31,"volume":1838300},{"timestamp":1718285400,"date":"2024-06-13","index":9559,"close":845.96,"high":847.81,"low":837.55,"open":847.81,"volume":1322400},{"timestamp":1718371800,"date":"2024-06-14","index":9560,"close":855.67,"high":856.18,"low":841.91,"open":843.42,"volume":1395500}]},{"date":"2024-03-07","estimated":3.62,"reported":3.92,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":9481,"close":734.4,"high":736.05,"low":725.85,"open":725.85,"volume":1801600},{"timestamp":1708698600,"date":"2024-02-23","index":9482,"close":737.93,"high":742.51,"low":737.12,"open":740.12,"volume":1265800},{"timestamp":1708957800,"date":"2024-02-26","index":9483,"close":745.35,"high":746.78,"low":739,"open":742,"volume":1707000},{"timestamp":1709044200,"date":"2024-02-27","index":9484,"close":744.71,"high":746.64,"low":741.33,"open":746,"volume":1471300},{"timestamp":1709130600,"date":"2024-02-28","index":9485,"close":747.96,"high":751.88,"low":743.21,"open":743.21,"volume":1365000},{"timestamp":1709217000,"date":"2024-02-29","index":9486,"close":743.89,"high":752.56,"low":742.99,"open":751.42,"volume":3361200},{"timestamp":1709303400,"date":"2024-03-01","index":9487,"close":749.44,"high":751.38,"low":739.25,"open":740.44,"volume":1672800},{"timestamp":1709562600,"date":"2024-03-04","index":9488,"close":759.18,"high":764.74,"low":753.67,"open":755.08,"volume":2133400},{"timestamp":1709649000,"date":"2024-03-05","index":9489,"close":759.95,"high":769.27,"low":756.9,"open":768.42,"volume":2353400},{"timestamp":1709735400,"date":"2024-03-06","index":9490,"close":773.24,"high":775.16,"low":763.66,"open":764.84,"volume":2400600},{"timestamp":1709821800,"date":"2024-03-07","index":9491,"close":785.59,"high":787.08,"low":777.01,"open":779.11,"volume":4187900}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":9492,"close":725.56,"high":756.22,"low":725.1,"open":756.05,"volume":8568900},{"timestamp":1710163800,"date":"2024-03-11","index":9493,"close":714.08,"high":720,"low":711.01,"open":719.81,"volume":3762500},{"timestamp":1710250200,"date":"2024-03-12","index":9494,"close":736.88,"high":740.05,"low":716.91,"open":717.08,"volume":3727400},{"timestamp":1710336600,"date":"2024-03-13","index":9495,"close":734.2,"high":736.5,"low":726.58,"open":735,"volume":2270300},{"timestamp":1710423000,"date":"2024-03-14","index":9496,"close":731.95,"high":740.68,"low":728.99,"open":738.33,"volume":1826100},{"timestamp":1710509400,"date":"2024-03-15","index":9497,"close":725.63,"high":732.52,"low":723.22,"open":732.52,"volume":3389900},{"timestamp":1710768600,"date":"2024-03-18","index":9498,"close":731.54,"high":733.34,"low":726.02,"open":726.1,"volume":1595200},{"timestamp":1710855000,"date":"2024-03-19","index":9499,"close":732.17,"high":735.35,"low":730.02,"open":731.79,"volume":1322700},{"timestamp":1710941400,"date":"2024-03-20","index":9500,"close":740.72,"high":742.09,"low":729.13,"open":731,"volume":1398700},{"timestamp":1711027800,"date":"2024-03-21","index":9501,"close":742.56,"high":752.31,"low":741.1,"open":743.5,"volume":2106900},{"timestamp":1711114200,"date":"2024-03-22","index":9502,"close":734.8,"high":744.79,"low":734.38,"open":744.43,"volume":1791200}]},{"date":"2023-12-14","estimated":3.42,"reported":3.58,"pre":[{"timestamp":1701354600,"date":"2023-11-30","index":9425,"close":592.74,"high":593.07,"low":582.83,"open":587.83,"volume":1755200},{"timestamp":1701441000,"date":"2023-12-01","index":9426,"close":596.25,"high":596.35,"low":590.59,"open":593.28,"volume":1474700},{"timestamp":1701700200,"date":"2023-12-04","index":9427,"close":599.08,"high":599.53,"low":591.46,"open":592.15,"volume":1624000},{"timestamp":1701786600,"date":"2023-12-05","index":9428,"close":605.35,"high":608.88,"low":597.03,"open":598.53,"volume":2349700},{"timestamp":1701873000,"date":"2023-12-06","index":9429,"close":607.43,"high":608.48,"low":603.86,"open":605.5,"volume":2233900},{"timestamp":1701959400,"date":"2023-12-07","index":9430,"close":610.95,"high":612.35,"low":606.35,"open":610,"volume":1690400},{"timestamp":1702045800,"date":"2023-12-08","index":9431,"close":610.78,"high":613.61,"low":607.73,"open":608.6,"volume":1502100},{"timestamp":1702305000,"date":"2023-12-11","index":9432,"close":623.86,"high":625.03,"low":618.76,"open":621.97,"volume":2139300},{"timestamp":1702391400,"date":"2023-12-12","index":9433,"close":629.5,"high":629.69,"low":623.21,"open":627.44,"volume":2374400},{"timestamp":1702477800,"date":"2023-12-13","index":9434,"close":642,"high":642.6,"low":631,"open":633.92,"volume":2436900},{"timestamp":1702564200,"date":"2023-12-14","index":9435,"close":630.78,"high":641.9,"low":630.3,"open":641.18,"volume":3839200}],"post":[{"timestamp":1702650600,"date":"2023-12-15","index":9436,"close":658.82,"high":661.88,"low":640.5,"open":641.5,"volume":8805200},{"timestamp":1702909800,"date":"2023-12-18","index":9437,"close":681.24,"high":681.91,"low":661.1,"open":664.5,"volume":5733400},{"timestamp":1702996200,"date":"2023-12-19","index":9438,"close":677.74,"high":680.8,"low":669.12,"open":675,"volume":3437300},{"timestamp":1703082600,"date":"2023-12-20","index":9439,"close":661,"high":674.35,"low":660.8,"open":671.79,"volume":3782700},{"timestamp":1703169000,"date":"2023-12-21","index":9440,"close":665.16,"high":667.34,"low":659.45,"open":665.86,"volume":2388400},{"timestamp":1703255400,"date":"2023-12-22","index":9441,"close":671.6,"high":673.27,"low":666,"open":668,"volume":1639500},{"timestamp":1703601000,"date":"2023-12-26","index":9442,"close":674.62,"high":675.86,"low":670.78,"open":673.01,"volume":1774800},{"timestamp":1703687400,"date":"2023-12-27","index":9443,"close":666.8,"high":668.58,"low":660.4,"open":662.7,"volume":1875900},{"timestamp":1703773800,"date":"2023-12-28","index":9444,"close":663.1,"high":666.86,"low":661.59,"open":665.85,"volume":1496900},{"timestamp":1703860200,"date":"2023-12-29","index":9445,"close":660.08,"high":663.19,"low":657.16,"open":661,"volume":1947000},{"timestamp":1704205800,"date":"2024-01-02","index":9446,"close":650.65,"high":657.8,"low":649.5,"open":655.58,"volume":2657700}]},{"date":"2023-09-26","estimated":4.79,"reported":4.86,"pre":[{"timestamp":1694525400,"date":"2023-09-12","index":9369,"close":558.79,"high":560.4,"low":556.18,"open":559.28,"volume":1055500},{"timestamp":1694611800,"date":"2023-09-13","index":9370,"close":559.76,"high":560.44,"low":554.62,"open":558.3,"volume":1162700},{"timestamp":1694698200,"date":"2023-09-14","index":9371,"close":564.77,"high":566.7,"low":560.25,"open":564.81,"volume":1257300},{"timestamp":1694784600,"date":"2023-09-15","index":9372,"close":556.36,"high":565.51,"low":555.54,"open":565.33,"volume":2944900},{"timestamp":1695043800,"date":"2023-09-18","index":9373,"close":562.72,"high":564.19,"low":557.47,"open":558.18,"volume":1003100},{"timestamp":1695130200,"date":"2023-09-19","index":9374,"close":564.35,"high":565.33,"low":559.43,"open":561.64,"volume":1144700},{"timestamp":1695216600,"date":"2023-09-20","index":9375,"close":563.83,"high":569.22,"low":562.66,"open":564.35,"volume":1311500},{"timestamp":1695303000,"date":"2023-09-21","index":9376,"close":555.08,"high":564.57,"low":554.28,"open":564.07,"volume":1687700},{"timestamp":1695389400,"date":"2023-09-22","index":9377,"close":558.59,"high":562.97,"low":554.78,"open":555.16,"volume":1527300},{"timestamp":1695648600,"date":"2023-09-25","index":9378,"close":558.62,"high":561.27,"low":554.74,"open":559.49,"volume":1313300},{"timestamp":1695735000,"date":"2023-09-26","index":9379,"close":552.96,"high":561.37,"low":552,"open":559.15,"volume":2425100}],"post":[{"timestamp":1695821400,"date":"2023-09-27","index":9380,"close":563.53,"high":566.5,"low":544.73,"open":547.38,"volume":4591400},{"timestamp":1695907800,"date":"2023-09-28","index":9381,"close":568.63,"high":572.18,"low":564.07,"open":564.07,"volume":2192400},{"timestamp":1695994200,"date":"2023-09-29","index":9382,"close":564.96,"high":570.99,"low":560.7,"open":570,"volume":1886600},{"timestamp":1696253400,"date":"2023-10-02","index":9383,"close":571.31,"high":571.74,"low":564,"open":567.91,"volume":1831700},{"timestamp":1696339800,"date":"2023-10-03","index":9384,"close":565.04,"high":576.19,"low":563.01,"open":571.1,"volume":2007400},{"timestamp":1696426200,"date":"2023-10-04","index":9385,"close":571.8,"high":572.61,"low":563.76,"open":569.49,"volume":1798800},{"timestamp":1696512600,"date":"2023-10-05","index":9386,"close":569.52,"high":574.75,"low":564.36,"open":572.17,"volume":1579700},{"timestamp":1696599000,"date":"2023-10-06","index":9387,"close":557.53,"high":566.95,"low":542.63,"open":566.09,"volume":4245900},{"timestamp":1696858200,"date":"2023-10-09","index":9388,"close":558.97,"high":559.75,"low":549.78,"open":555,"volume":1781500},{"timestamp":1696944600,"date":"2023-10-10","index":9389,"close":562.09,"high":566.95,"low":557.24,"open":559.92,"volume":2176800},{"timestamp":1697031000,"date":"2023-10-11","index":9390,"close":565.52,"high":566.5,"low":560.2,"open":564.85,"volume":1449800}]},{"date":"2023-05-25","estimated":3.29,"reported":2.93,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":9285,"close":501.89,"high":503,"low":497.55,"open":499.51,"volume":1046700},{"timestamp":1683898200,"date":"2023-05-12","index":9286,"close":504.07,"high":506.03,"low":501.2,"open":503.17,"volume":1471900},{"timestamp":1684157400,"date":"2023-05-15","index":9287,"close":502.04,"high":505,"low":498.86,"open":504.01,"volume":1135700},{"timestamp":1684243800,"date":"2023-05-16","index":9288,"close":496.15,"high":500.29,"low":494.3,"open":500,"volume":1229300},{"timestamp":1684330200,"date":"2023-05-17","index":9289,"close":495,"high":498.01,"low":491.9,"open":498,"volume":2069500},{"timestamp":1684416600,"date":"2023-05-18","index":9290,"close":498.1,"high":498.6,"low":494.08,"open":495,"volume":2298900},{"timestamp":1684503000,"date":"2023-05-19","index":9291,"close":496.52,"high":499.39,"low":493.92,"open":499.39,"volume":1634400},{"timestamp":1684762200,"date":"2023-05-22","index":9292,"close":491.87,"high":497,"low":488.54,"open":497,"volume":1943800},{"timestamp":1684848600,"date":"2023-05-23","index":9293,"close":484.87,"high":487.17,"low":482.97,"open":487.17,"volume":1800200},{"timestamp":1684935000,"date":"2023-05-24","index":9294,"close":482.76,"high":487.25,"low":480.91,"open":487.25,"volume":1600600},{"timestamp":1685021400,"date":"2023-05-25","index":9295,"close":486.55,"high":488.54,"low":476.75,"open":480.21,"volume":3421900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":9296,"close":507.26,"high":510.75,"low":484.12,"open":485.65,"volume":5302600},{"timestamp":1685453400,"date":"2023-05-30","index":9297,"close":508.03,"high":514.79,"low":501.59,"open":509.79,"volume":2544800},{"timestamp":1685539800,"date":"2023-05-31","index":9298,"close":511.56,"high":513.87,"low":504.95,"open":508.86,"volume":3320800},{"timestamp":1685626200,"date":"2023-06-01","index":9299,"close":512.6,"high":513.74,"low":502.1,"open":509.33,"volume":2407700},{"timestamp":1685712600,"date":"2023-06-02","index":9300,"close":512.59,"high":518.5,"low":509.4,"open":510.32,"volume":2283900},{"timestamp":1685971800,"date":"2023-06-05","index":9301,"close":518.25,"high":518.92,"low":512.02,"open":512.59,"volume":2023500},{"timestamp":1686058200,"date":"2023-06-06","index":9302,"close":516.26,"high":518.63,"low":512.76,"open":518.25,"volume":1410300},{"timestamp":1686144600,"date":"2023-06-07","index":9303,"close":511.23,"high":519.29,"low":510.57,"open":514.51,"volume":1784700},{"timestamp":1686231000,"date":"2023-06-08","index":9304,"close":520.09,"high":520.29,"low":512.5,"open":512.5,"volume":1530400},{"timestamp":1686317400,"date":"2023-06-09","index":9305,"close":517.28,"high":522.06,"low":515.5,"open":518.19,"volume":1287300},{"timestamp":1686576600,"date":"2023-06-12","index":9306,"close":520.97,"high":521.27,"low":516,"open":517.28,"volume":1404500}]},{"date":"2023-03-02","estimated":3.21,"reported":3.3,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":9226,"close":511.28,"high":511.42,"low":501.34,"open":502.73,"volume":1422600},{"timestamp":1676557800,"date":"2023-02-16","index":9227,"close":504.1,"high":510.73,"low":503.6,"open":503.61,"volume":1456000},{"timestamp":1676644200,"date":"2023-02-17","index":9228,"close":507.48,"high":507.71,"low":501.84,"open":504.27,"volume":1340400},{"timestamp":1676989800,"date":"2023-02-21","index":9229,"close":501.74,"high":503.99,"low":496.55,"open":500.82,"volume":1811800},{"timestamp":1677076200,"date":"2023-02-22","index":9230,"close":497.39,"high":505.46,"low":496.6,"open":503.92,"volume":1332000},{"timestamp":1677162600,"date":"2023-02-23","index":9231,"close":493.14,"high":498.86,"low":487.86,"open":498.8,"volume":1546300},{"timestamp":1677249000,"date":"2023-02-24","index":9232,"close":488.61,"high":490.36,"low":484.7,"open":488.58,"volume":1587600},{"timestamp":1677508200,"date":"2023-02-27","index":9233,"close":487.03,"high":493,"low":485.68,"open":492.55,"volume":1501700},{"timestamp":1677594600,"date":"2023-02-28","index":9234,"close":484.18,"high":488.88,"low":483.78,"open":485.6,"volume":1918200},{"timestamp":1677681000,"date":"2023-03-01","index":9235,"close":478.67,"high":482.58,"low":475.02,"open":481.1,"volume":1759300},{"timestamp":1677767400,"date":"2023-03-02","index":9236,"close":485.69,"high":487.43,"low":475.56,"open":477.36,"volume":2379200}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":9237,"close":475.26,"high":476,"low":465.33,"open":474.83,"volume":5354200},{"timestamp":1678113000,"date":"2023-03-06","index":9238,"close":483.08,"high":488.82,"low":475.52,"open":476.52,"volume":3104700},{"timestamp":1678199400,"date":"2023-03-07","index":9239,"close":485.15,"high":495.21,"low":485,"open":486.1,"volume":2659100},{"timestamp":1678285800,"date":"2023-03-08","index":9240,"close":486.04,"high":486.88,"low":481.14,"open":483,"volume":1548500},{"timestamp":1678372200,"date":"2023-03-09","index":9241,"close":479.52,"high":490,"low":478.62,"open":487.48,"volume":1629400},{"timestamp":1678458600,"date":"2023-03-10","index":9242,"close":471.14,"high":480.46,"low":468.38,"open":478.98,"volume":2123000},{"timestamp":1678714200,"date":"2023-03-13","index":9243,"close":472,"high":476.69,"low":466.8,"open":466.8,"volume":1799600},{"timestamp":1678800600,"date":"2023-03-14","index":9244,"close":481.92,"high":485.16,"low":473,"open":475.43,"volume":2422900},{"timestamp":1678887000,"date":"2023-03-15","index":9245,"close":485.66,"high":487.02,"low":478.54,"open":481.51,"volume":2226300},{"timestamp":1678973400,"date":"2023-03-16","index":9246,"close":487.26,"high":488.14,"low":482.76,"open":484.93,"volume":1979600},{"timestamp":1679059800,"date":"2023-03-17","index":9247,"close":487.05,"high":489.9,"low":481.51,"open":489.07,"volume":3959300}]},{"date":"2022-12-08","estimated":3.11,"reported":3.1,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":9170,"close":534.49,"high":536.8,"low":530.4,"open":534,"volume":1288200},{"timestamp":1669386600,"date":"2022-11-25","index":9171,"close":533.66,"high":535.86,"low":533.07,"open":534.16,"volume":744200},{"timestamp":1669645800,"date":"2022-11-28","index":9172,"close":530.92,"high":536.25,"low":528.94,"open":530.89,"volume":1684300},{"timestamp":1669732200,"date":"2022-11-29","index":9173,"close":528.96,"high":533.72,"low":528,"open":531.04,"volume":1685700},{"timestamp":1669818600,"date":"2022-11-30","index":9174,"close":539.25,"high":542.58,"low":522.14,"open":527.41,"volume":3601800},{"timestamp":1669905000,"date":"2022-12-01","index":9175,"close":503.86,"high":519.14,"low":495.67,"open":519.14,"volume":6970400},{"timestamp":1669991400,"date":"2022-12-02","index":9176,"close":494.53,"high":498.97,"low":492.11,"open":498.52,"volume":3632100},{"timestamp":1670250600,"date":"2022-12-05","index":9177,"close":488.66,"high":492.7,"low":484.73,"open":492.5,"volume":2455300},{"timestamp":1670337000,"date":"2022-12-06","index":9178,"close":481.16,"high":491.47,"low":477.17,"open":490.66,"volume":2995900},{"timestamp":1670423400,"date":"2022-12-07","index":9179,"close":481.97,"high":486.54,"low":478.87,"open":479.09,"volume":2072600},{"timestamp":1670509800,"date":"2022-12-08","index":9180,"close":481.42,"high":483.33,"low":473.5,"open":482.9,"volume":2901000}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":9181,"close":483.02,"high":490.09,"low":470.5,"open":475.1,"volume":4211100},{"timestamp":1670855400,"date":"2022-12-12","index":9182,"close":487.68,"high":487.82,"low":480.67,"open":482.73,"volume":2276400},{"timestamp":1670941800,"date":"2022-12-13","index":9183,"close":488.2,"high":497.97,"low":481.55,"open":497.04,"volume":2626700},{"timestamp":1671028200,"date":"2022-12-14","index":9184,"close":483.52,"high":491.69,"low":481.04,"open":488.86,"volume":2145000},{"timestamp":1671114600,"date":"2022-12-15","index":9185,"close":463.91,"high":476.7,"low":463.16,"open":475.34,"volume":3437700},{"timestamp":1671201000,"date":"2022-12-16","index":9186,"close":461.45,"high":464.79,"low":456.88,"open":461.26,"volume":4909200},{"timestamp":1671460200,"date":"2022-12-19","index":9187,"close":458.63,"high":463.41,"low":455.36,"open":460.92,"volume":1939200},{"timestamp":1671546600,"date":"2022-12-20","index":9188,"close":457.82,"high":460.25,"low":452.53,"open":456.56,"volume":1993700},{"timestamp":1671633000,"date":"2022-12-21","index":9189,"close":462.06,"high":463.69,"low":456.2,"open":459.38,"volume":1462400},{"timestamp":1671719400,"date":"2022-12-22","index":9190,"close":458.71,"high":460.4,"low":453.39,"open":458.65,"volume":1906100},{"timestamp":1671805800,"date":"2022-12-23","index":9191,"close":462.65,"high":463.18,"low":454.8,"open":457.52,"volume":1229500}]},{"date":"2022-09-22","estimated":4.17,"reported":4.2,"pre":[{"timestamp":1662643800,"date":"2022-09-08","index":9116,"close":529.12,"high":533.03,"low":521.56,"open":524.33,"volume":1600800},{"timestamp":1662730200,"date":"2022-09-09","index":9117,"close":536.58,"high":538.06,"low":529.53,"open":532.12,"volume":1930900},{"timestamp":1662989400,"date":"2022-09-12","index":9118,"close":539.52,"high":542.6,"low":537,"open":537.73,"volume":1522400},{"timestamp":1663075800,"date":"2022-09-13","index":9119,"close":510.3,"high":532.24,"low":508.69,"open":530.79,"volume":2881400},{"timestamp":1663162200,"date":"2022-09-14","index":9120,"close":508,"high":514.01,"low":503.12,"open":513.86,"volume":2007300},{"timestamp":1663248600,"date":"2022-09-15","index":9121,"close":503.5,"high":509.06,"low":500.53,"open":508.4,"volume":1749600},{"timestamp":1663335000,"date":"2022-09-16","index":9122,"close":504.14,"high":506.44,"low":497.3,"open":499.57,"volume":3004800},{"timestamp":1663594200,"date":"2022-09-19","index":9123,"close":506.57,"high":506.71,"low":498.89,"open":502.16,"volume":1441300},{"timestamp":1663680600,"date":"2022-09-20","index":9124,"close":499.52,"high":503.43,"low":493.42,"open":503,"volume":1843100},{"timestamp":1663767000,"date":"2022-09-21","index":9125,"close":493.07,"high":506.43,"low":493,"open":502.5,"volume":2082600},{"timestamp":1663853400,"date":"2022-09-22","index":9126,"close":487.17,"high":494,"low":484.41,"open":494,"volume":3133100}],"post":[{"timestamp":1663939800,"date":"2022-09-23","index":9127,"close":466.4,"high":482.32,"low":463.53,"open":478.94,"volume":5377800},{"timestamp":1664199000,"date":"2022-09-26","index":9128,"close":480.3,"high":484.11,"low":465.21,"open":465.87,"volume":4001900},{"timestamp":1664285400,"date":"2022-09-27","index":9129,"close":478.3,"high":488.4,"low":475.43,"open":485.49,"volume":2412400},{"timestamp":1664371800,"date":"2022-09-28","index":9130,"close":488.29,"high":491.55,"low":474.19,"open":481.53,"volume":2419500},{"timestamp":1664458200,"date":"2022-09-29","index":9131,"close":478.98,"high":489.01,"low":474.07,"open":485.61,"volume":1963900},{"timestamp":1664544600,"date":"2022-09-30","index":9132,"close":472.27,"high":483.83,"low":471.87,"open":480.66,"volume":2436700},{"timestamp":1664803800,"date":"2022-10-03","index":9133,"close":477.73,"high":480.84,"low":470.4,"open":474.5,"volume":2338500},{"timestamp":1664890200,"date":"2022-10-04","index":9134,"close":486.13,"high":488.02,"low":480.73,"open":483.83,"volume":2175600},{"timestamp":1664976600,"date":"2022-10-05","index":9135,"close":480.32,"high":483.87,"low":474.82,"open":481.3,"volume":1587700},{"timestamp":1665063000,"date":"2022-10-06","index":9136,"close":482.49,"high":493.88,"low":481.92,"open":483.45,"volume":2430700},{"timestamp":1665149400,"date":"2022-10-07","index":9137,"close":468.15,"high":479.11,"low":466.12,"open":478.26,"volume":2568100}]},{"date":"2022-05-26","estimated":3.03,"reported":3.17,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":9035,"close":486.18,"high":497.26,"low":479.76,"open":486.79,"volume":2829500},{"timestamp":1652448600,"date":"2022-05-13","index":9036,"close":497.27,"high":498.79,"low":489.6,"open":493.11,"volume":2338600},{"timestamp":1652707800,"date":"2022-05-16","index":9037,"close":494.53,"high":497.68,"low":489.62,"open":496.14,"volume":1579700},{"timestamp":1652794200,"date":"2022-05-17","index":9038,"close":490.47,"high":493.56,"low":480.23,"open":489.16,"volume":2602800},{"timestamp":1652880600,"date":"2022-05-18","index":9039,"close":429.4,"high":463.86,"low":424.55,"open":460,"volume":9511600},{"timestamp":1652967000,"date":"2022-05-19","index":9040,"close":422.93,"high":430.53,"low":418.72,"open":430.37,"volume":5839600},{"timestamp":1653053400,"date":"2022-05-20","index":9041,"close":416.43,"high":428.85,"low":406.51,"open":428.8,"volume":5115000},{"timestamp":1653312600,"date":"2022-05-23","index":9042,"close":429.48,"high":430,"low":416.67,"open":420,"volume":3687200},{"timestamp":1653399000,"date":"2022-05-24","index":9043,"close":437.71,"high":438.73,"low":424.35,"open":424.8,"volume":3473400},{"timestamp":1653485400,"date":"2022-05-25","index":9044,"close":440.11,"high":443.26,"low":430.83,"open":436.33,"volume":3225100},{"timestamp":1653571800,"date":"2022-05-26","index":9045,"close":464.99,"high":468.05,"low":447.51,"open":449.1,"volume":5917600}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":9046,"close":470.76,"high":474.88,"low":455.12,"open":456.8,"volume":5719600},{"timestamp":1654003800,"date":"2022-05-31","index":9047,"close":466.22,"high":470.8,"low":458.03,"open":470.76,"volume":4424500},{"timestamp":1654090200,"date":"2022-06-01","index":9048,"close":456.99,"high":470.5,"low":456.7,"open":469.38,"volume":2319400},{"timestamp":1654176600,"date":"2022-06-02","index":9049,"close":487.61,"high":491.13,"low":457.88,"open":460.9,"volume":4950600},{"timestamp":1654263000,"date":"2022-06-03","index":9050,"close":476.25,"high":488.15,"low":475.59,"open":485.03,"volume":2857400},{"timestamp":1654522200,"date":"2022-06-06","index":9051,"close":472.47,"high":481,"low":468.91,"open":480.5,"volume":2297000},{"timestamp":1654608600,"date":"2022-06-07","index":9052,"close":471.78,"high":473.73,"low":459.59,"open":459.91,"volume":2435500},{"timestamp":1654695000,"date":"2022-06-08","index":9053,"close":467.99,"high":474.43,"low":466.89,"open":471.78,"volume":1697000},{"timestamp":1654781400,"date":"2022-06-09","index":9054,"close":472.05,"high":484.24,"low":467.15,"open":467.34,"volume":3087500},{"timestamp":1654867800,"date":"2022-06-10","index":9055,"close":463.31,"high":468.19,"low":457.76,"open":465,"volume":2549900},{"timestamp":1655127000,"date":"2022-06-13","index":9056,"close":452.25,"high":458.64,"low":448.9,"open":450,"volume":3113400}]},{"date":"2022-03-03","estimated":2.74,"reported":2.92,"pre":[{"timestamp":1645021800,"date":"2022-02-16","index":8976,"close":512.4,"high":514.55,"low":501.71,"open":511.49,"volume":1770800},{"timestamp":1645108200,"date":"2022-02-17","index":8977,"close":515.01,"high":518.21,"low":507.03,"open":509.64,"volume":2022800},{"timestamp":1645194600,"date":"2022-02-18","index":8978,"close":512.67,"high":517.9,"low":510.33,"open":514.89,"volume":2154700},{"timestamp":1645540200,"date":"2022-02-22","index":8979,"close":502.18,"high":514.58,"low":498.16,"open":510,"volume":2451800},{"timestamp":1645626600,"date":"2022-02-23","index":8980,"close":495.26,"high":507.97,"low":494.78,"open":502.94,"volume":2021400},{"timestamp":1645713000,"date":"2022-02-24","index":8981,"close":505.58,"high":506.55,"low":482.98,"open":483.27,"volume":2859800},{"timestamp":1645799400,"date":"2022-02-25","index":8982,"close":517.49,"high":518.25,"low":505.25,"open":508.58,"volume":2003000},{"timestamp":1646058600,"date":"2022-02-28","index":8983,"close":519.25,"high":519.63,"low":511.3,"open":514.3,"volume":2408900},{"timestamp":1646145000,"date":"2022-03-01","index":8984,"close":522.93,"high":529.36,"low":519.19,"open":519.46,"volume":2316000},{"timestamp":1646231400,"date":"2022-03-02","index":8985,"close":528,"high":533.09,"low":519.77,"open":524,"volume":2571500},{"timestamp":1646317800,"date":"2022-03-03","index":8986,"close":533.05,"high":538.96,"low":529.54,"open":534.49,"volume":3851800}],"post":[{"timestamp":1646404200,"date":"2022-03-04","index":8987,"close":525.5,"high":529.92,"low":511.78,"open":519.5,"volume":4417900},{"timestamp":1646663400,"date":"2022-03-07","index":8988,"close":528.52,"high":545.29,"low":523.42,"open":523.45,"volume":3896900},{"timestamp":1646749800,"date":"2022-03-08","index":8989,"close":523.36,"high":539.73,"low":522.41,"open":526.22,"volume":3649700},{"timestamp":1646836200,"date":"2022-03-09","index":8990,"close":527.65,"high":530.86,"low":515.71,"open":527.62,"volume":2789700},{"timestamp":1646922600,"date":"2022-03-10","index":8991,"close":532.72,"high":534.37,"low":518.14,"open":523.11,"volume":1777700},{"timestamp":1647009000,"date":"2022-03-11","index":8992,"close":527.42,"high":542.65,"low":526.43,"open":536.62,"volume":1735100},{"timestamp":1647264600,"date":"2022-03-14","index":8993,"close":525.95,"high":535.31,"low":523.54,"open":527.77,"volume":1950000},{"timestamp":1647351000,"date":"2022-03-15","index":8994,"close":542.32,"high":543.85,"low":527.92,"open":530,"volume":2547900},{"timestamp":1647437400,"date":"2022-03-16","index":8995,"close":543.39,"high":551.62,"low":531.26,"open":544.53,"volume":3017200},{"timestamp":1647523800,"date":"2022-03-17","index":8996,"close":552.79,"high":553.17,"low":543.2,"open":543.35,"volume":1974200},{"timestamp":1647610200,"date":"2022-03-18","index":8997,"close":561.35,"high":562.55,"low":549.51,"open":552.96,"volume":3597800}]},{"date":"2021-12-09","estimated":2.64,"reported":2.98,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":8919,"close":549.73,"high":550.83,"low":543.32,"open":545.54,"volume":2316400},{"timestamp":1637937000,"date":"2021-11-26","index":8920,"close":546.13,"high":554.55,"low":544.31,"open":549.55,"volume":1844800},{"timestamp":1638196200,"date":"2021-11-29","index":8921,"close":554.88,"high":560.78,"low":542.41,"open":546.13,"volume":2919100},{"timestamp":1638282600,"date":"2021-11-30","index":8922,"close":539.38,"high":557.17,"low":535.89,"open":551,"volume":4244200},{"timestamp":1638369000,"date":"2021-12-01","index":8923,"close":529.84,"high":548.25,"low":529.4,"open":543.1,"volume":2877100},{"timestamp":1638455400,"date":"2021-12-02","index":8924,"close":525.51,"high":530.91,"low":514.04,"open":518.51,"volume":3277500},{"timestamp":1638541800,"date":"2021-12-03","index":8925,"close":528.93,"high":537.5,"low":524.77,"open":529.99,"volume":2984400},{"timestamp":1638801000,"date":"2021-12-06","index":8926,"close":533.2,"high":536.05,"low":527.57,"open":532.25,"volume":2432900},{"timestamp":1638887400,"date":"2021-12-07","index":8927,"close":542.02,"high":543,"low":534.71,"open":538.25,"volume":2579800},{"timestamp":1638973800,"date":"2021-12-08","index":8928,"close":530.11,"high":547.79,"low":525.55,"open":546.21,"volume":3037500},{"timestamp":1639060200,"date":"2021-12-09","index":8929,"close":524.33,"high":532.33,"low":523.8,"open":528.8,"volume":3200500}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":8930,"close":558.82,"high":561.27,"low":534.61,"open":534.71,"volume":6333600},{"timestamp":1639405800,"date":"2021-12-13","index":8931,"close":557.22,"high":559.75,"low":547.98,"open":550.44,"volume":3415200},{"timestamp":1639492200,"date":"2021-12-14","index":8932,"close":545.34,"high":557.17,"low":537.57,"open":556.46,"volume":3494400},{"timestamp":1639578600,"date":"2021-12-15","index":8933,"close":565.48,"high":566.49,"low":545.53,"open":546.21,"volume":2937100},{"timestamp":1639665000,"date":"2021-12-16","index":8934,"close":552.63,"high":566.55,"low":549.45,"open":564.79,"volume":2683000},{"timestamp":1639751400,"date":"2021-12-17","index":8935,"close":547.61,"high":556.47,"low":540.98,"open":549.32,"volume":5752000},{"timestamp":1640010600,"date":"2021-12-20","index":8936,"close":548.56,"high":549.14,"low":538.03,"open":542.13,"volume":2033600},{"timestamp":1640097000,"date":"2021-12-21","index":8937,"close":545.43,"high":551.78,"low":536.08,"open":550.5,"volume":2472800},{"timestamp":1640183400,"date":"2021-12-22","index":8938,"close":549.67,"high":550,"low":539.8,"open":545.38,"volume":1454500},{"timestamp":1640269800,"date":"2021-12-23","index":8939,"close":550.37,"high":552.61,"low":547.49,"open":551.74,"volume":1757800},{"timestamp":1640615400,"date":"2021-12-27","index":8940,"close":563.47,"high":565.74,"low":551.44,"open":551.54,"volume":2262900}]},{"date":"2021-09-23","estimated":3.57,"reported":3.9,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":8865,"close":465.94,"high":469.77,"low":465.24,"open":467.34,"volume":1398700},{"timestamp":1631280600,"date":"2021-09-10","index":8866,"close":465.16,"high":468.4,"low":463.2,"open":467.17,"volume":1324800},{"timestamp":1631539800,"date":"2021-09-13","index":8867,"close":459.66,"high":468.24,"low":458.2,"open":467.06,"volume":1679500},{"timestamp":1631626200,"date":"2021-09-14","index":8868,"close":458.41,"high":462.2,"low":457.42,"open":460.95,"volume":1383900},{"timestamp":1631712600,"date":"2021-09-15","index":8869,"close":460.73,"high":462.25,"low":456.14,"open":458.24,"volume":1770300},{"timestamp":1631799000,"date":"2021-09-16","index":8870,"close":463.31,"high":463.77,"low":456.57,"open":460.79,"volume":1577500},{"timestamp":1631885400,"date":"2021-09-17","index":8871,"close":459.51,"high":462.82,"low":457.02,"open":461.62,"volume":3411400},{"timestamp":1632144600,"date":"2021-09-20","index":8872,"close":451.14,"high":460.95,"low":446.62,"open":456.63,"volume":2602000},{"timestamp":1632231000,"date":"2021-09-21","index":8873,"close":452.11,"high":456.84,"low":450.16,"open":451.14,"volume":1531300},{"timestamp":1632317400,"date":"2021-09-22","index":8874,"close":452.33,"high":455.35,"low":449.84,"open":454.7,"volume":1380800},{"timestamp":1632403800,"date":"2021-09-23","index":8875,"close":452.78,"high":455.55,"low":451.1,"open":452.3,"volume":2061200}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":8876,"close":467.75,"high":468.72,"low":455,"open":455.98,"volume":3353800},{"timestamp":1632749400,"date":"2021-09-27","index":8877,"close":460.56,"high":470.49,"low":457.24,"open":465.55,"volume":2526000},{"timestamp":1632835800,"date":"2021-09-28","index":8878,"close":447.35,"high":457.5,"low":445.67,"open":457.14,"volume":2632700},{"timestamp":1632922200,"date":"2021-09-29","index":8879,"close":451.79,"high":456,"low":448.9,"open":449.87,"volume":1922000},{"timestamp":1633008600,"date":"2021-09-30","index":8880,"close":449.35,"high":455.36,"low":449.3,"open":453.62,"volume":1836400},{"timestamp":1633095000,"date":"2021-10-01","index":8881,"close":448.33,"high":451.08,"low":440.76,"open":449.73,"volume":1860700},{"timestamp":1633354200,"date":"2021-10-04","index":8882,"close":440.14,"high":449.35,"low":436.17,"open":448.34,"volume":2264000},{"timestamp":1633440600,"date":"2021-10-05","index":8883,"close":446.24,"high":449.11,"low":439.25,"open":439.58,"volume":1808700},{"timestamp":1633527000,"date":"2021-10-06","index":8884,"close":449.34,"high":449.78,"low":442.38,"open":443.93,"volume":1334600},{"timestamp":1633613400,"date":"2021-10-07","index":8885,"close":452.87,"high":459.59,"low":452.07,"open":456.47,"volume":1966200},{"timestamp":1633699800,"date":"2021-10-08","index":8886,"close":451.85,"high":455.75,"low":450,"open":455.44,"volume":1545800}]},{"date":"2021-05-27","estimated":2.34,"reported":2.75,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":8783,"close":379.53,"high":381.44,"low":371.57,"open":373.09,"volume":2023100},{"timestamp":1620999000,"date":"2021-05-14","index":8784,"close":384.42,"high":385.82,"low":380.1,"open":382.14,"volume":1876100},{"timestamp":1621258200,"date":"2021-05-17","index":8785,"close":383.96,"high":387.05,"low":382.9,"open":385.04,"volume":1830800},{"timestamp":1621344600,"date":"2021-05-18","index":8786,"close":382.81,"high":389.45,"low":382.51,"open":386.45,"volume":1698200},{"timestamp":1621431000,"date":"2021-05-19","index":8787,"close":379.66,"high":381.73,"low":376.13,"open":377.15,"volume":1725000},{"timestamp":1621517400,"date":"2021-05-20","index":8788,"close":383.58,"high":384.52,"low":378.28,"open":379.18,"volume":1427300},{"timestamp":1621603800,"date":"2021-05-21","index":8789,"close":380.72,"high":385.35,"low":380.43,"open":385.05,"volume":1706600},{"timestamp":1621863000,"date":"2021-05-24","index":8790,"close":383.45,"high":385.76,"low":381.89,"open":384.34,"volume":1657000},{"timestamp":1621949400,"date":"2021-05-25","index":8791,"close":385.38,"high":385.74,"low":382.03,"open":383.62,"volume":1379700},{"timestamp":1622035800,"date":"2021-05-26","index":8792,"close":385.62,"high":387.75,"low":385.02,"open":385.86,"volume":1648000},{"timestamp":1622122200,"date":"2021-05-27","index":8793,"close":387.5,"high":387.77,"low":383.5,"open":385.13,"volume":4452000}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":8794,"close":378.27,"high":385.31,"low":377.03,"open":384.15,"volume":4681200},{"timestamp":1622554200,"date":"2021-06-01","index":8795,"close":378.23,"high":380.2,"low":375.5,"open":379.93,"volume":2117800},{"timestamp":1622640600,"date":"2021-06-02","index":8796,"close":380.59,"high":381.92,"low":377.71,"open":378.38,"volume":1881000},{"timestamp":1622727000,"date":"2021-06-03","index":8797,"close":383.87,"high":384.19,"low":378.86,"open":379.64,"volume":1780300},{"timestamp":1622813400,"date":"2021-06-04","index":8798,"close":387.52,"high":387.76,"low":383.71,"open":384.19,"volume":1765900},{"timestamp":1623072600,"date":"2021-06-07","index":8799,"close":380.4,"high":386.45,"low":378.57,"open":385.47,"volume":2515800},{"timestamp":1623159000,"date":"2021-06-08","index":8800,"close":379.7,"high":381.21,"low":377.69,"open":380.41,"volume":1553800},{"timestamp":1623245400,"date":"2021-06-09","index":8801,"close":379.96,"high":381.78,"low":379.13,"open":380.21,"volume":1398900},{"timestamp":1623331800,"date":"2021-06-10","index":8802,"close":383.01,"high":383.36,"low":379.49,"open":380.27,"volume":1404000},{"timestamp":1623418200,"date":"2021-06-11","index":8803,"close":381.83,"high":383.86,"low":380.53,"open":383.86,"volume":1404200},{"timestamp":1623677400,"date":"2021-06-14","index":8804,"close":383.76,"high":383.98,"low":379.08,"open":380.79,"volume":1652600}]},{"date":"2021-03-04","estimated":2.45,"reported":2.14,"pre":[{"timestamp":1613658600,"date":"2021-02-18","index":8724,"close":356.92,"high":358.2,"low":352.28,"open":352.28,"volume":1914900},{"timestamp":1613745000,"date":"2021-02-19","index":8725,"close":354.77,"high":357.93,"low":354.58,"open":356.69,"volume":1839400},{"timestamp":1614004200,"date":"2021-02-22","index":8726,"close":350.21,"high":353.29,"low":348.82,"open":352.75,"volume":2215600},{"timestamp":1614090600,"date":"2021-02-23","index":8727,"close":342.15,"high":351,"low":342.03,"open":349.8,"volume":3692600},{"timestamp":1614177000,"date":"2021-02-24","index":8728,"close":340.7,"high":342.5,"low":337.89,"open":341.79,"volume":3305800},{"timestamp":1614263400,"date":"2021-02-25","index":8729,"close":333.9,"high":343,"low":333.35,"open":340.85,"volume":3618100},{"timestamp":1614349800,"date":"2021-02-26","index":8730,"close":331,"high":335.89,"low":330.94,"open":335.51,"volume":3362200},{"timestamp":1614609000,"date":"2021-03-01","index":8731,"close":331.77,"high":336,"low":331.36,"open":335.21,"volume":4653200},{"timestamp":1614695400,"date":"2021-03-02","index":8732,"close":328.46,"high":334.69,"low":328.42,"open":333.69,"volume":4660100},{"timestamp":1614781800,"date":"2021-03-03","index":8733,"close":323.92,"high":328.42,"low":323.76,"open":328.17,"volume":4064200},{"timestamp":1614868200,"date":"2021-03-04","index":8734,"close":319.04,"high":325.6,"low":315.04,"open":323.37,"volume":5501200}],"post":[{"timestamp":1614954600,"date":"2021-03-05","index":8735,"close":317.32,"high":318.43,"low":307,"open":315.33,"volume":8102800},{"timestamp":1615213800,"date":"2021-03-08","index":8736,"close":311.42,"high":322.33,"low":310.92,"open":318.91,"volume":4873500},{"timestamp":1615300200,"date":"2021-03-09","index":8737,"close":318.78,"high":320.28,"low":312.71,"open":313.76,"volume":5426800},{"timestamp":1615386600,"date":"2021-03-10","index":8738,"close":323.83,"high":327.39,"low":317.32,"open":321.14,"volume":4523500},{"timestamp":1615473000,"date":"2021-03-11","index":8739,"close":328.65,"high":331.25,"low":326.72,"open":330.41,"volume":4338900},{"timestamp":1615559400,"date":"2021-03-12","index":8740,"close":331.14,"high":331.63,"low":325.6,"open":328.1,"volume":3182100},{"timestamp":1615815000,"date":"2021-03-15","index":8741,"close":330.51,"high":333.68,"low":327.32,"open":333.6,"volume":3243000},{"timestamp":1615901400,"date":"2021-03-16","index":8742,"close":327.25,"high":330.03,"low":326.64,"open":329.67,"volume":3066700},{"timestamp":1615987800,"date":"2021-03-17","index":8743,"close":329.19,"high":330.5,"low":324.12,"open":326,"volume":2672400},{"timestamp":1616074200,"date":"2021-03-18","index":8744,"close":322.98,"high":328.14,"low":322.38,"open":326.48,"volume":2736900},{"timestamp":1616160600,"date":"2021-03-19","index":8745,"close":328.91,"high":329.25,"low":322.39,"open":323.61,"volume":4859300}]},{"date":"2020-12-10","estimated":2.05,"reported":2.3,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8668,"close":387.75,"high":388.34,"low":385.56,"open":385.79,"volume":2034200},{"timestamp":1606487400,"date":"2020-11-27","index":8669,"close":388.39,"high":390.67,"low":387.75,"open":390.46,"volume":1329400},{"timestamp":1606746600,"date":"2020-11-30","index":8670,"close":391.77,"high":393.15,"low":385.23,"open":391.75,"volume":3733800},{"timestamp":1606833000,"date":"2020-12-01","index":8671,"close":387.56,"high":388.07,"low":381.18,"open":384.5,"volume":2996800},{"timestamp":1606919400,"date":"2020-12-02","index":8672,"close":383.5,"high":386.88,"low":381.57,"open":385.47,"volume":2212800},{"timestamp":1607005800,"date":"2020-12-03","index":8673,"close":374.05,"high":378.73,"low":373.28,"open":378,"volume":3976400},{"timestamp":1607092200,"date":"2020-12-04","index":8674,"close":373.43,"high":375.31,"low":371.89,"open":375.21,"volume":2839700},{"timestamp":1607351400,"date":"2020-12-07","index":8675,"close":373.33,"high":376.5,"low":372.65,"open":374.27,"volume":2652900},{"timestamp":1607437800,"date":"2020-12-08","index":8676,"close":377.6,"high":379.52,"low":370.75,"open":373.95,"volume":2685500},{"timestamp":1607524200,"date":"2020-12-09","index":8677,"close":374.29,"high":381,"low":372.8,"open":379.88,"volume":2461600},{"timestamp":1607610600,"date":"2020-12-10","index":8678,"close":372.79,"high":375,"low":371.56,"open":374.29,"volume":2566300}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8679,"close":375.1,"high":379.77,"low":372.54,"open":379.77,"volume":3483900},{"timestamp":1607956200,"date":"2020-12-14","index":8680,"close":374.38,"high":378.18,"low":373.21,"open":376.56,"volume":2778400},{"timestamp":1608042600,"date":"2020-12-15","index":8681,"close":371.88,"high":375.69,"low":369.3,"open":374.5,"volume":2133900},{"timestamp":1608129000,"date":"2020-12-16","index":8682,"close":369.44,"high":372.84,"low":368.85,"open":371.16,"volume":2385100},{"timestamp":1608215400,"date":"2020-12-17","index":8683,"close":370.29,"high":370.97,"low":368,"open":370.26,"volume":2314200},{"timestamp":1608301800,"date":"2020-12-18","index":8684,"close":367,"high":371.36,"low":365.93,"open":371.1,"volume":4140000},{"timestamp":1608561000,"date":"2020-12-21","index":8685,"close":364.97,"high":366.12,"low":361.81,"open":365.09,"volume":2329700},{"timestamp":1608647400,"date":"2020-12-22","index":8686,"close":362.03,"high":364.76,"low":360.61,"open":364.1,"volume":2105500},{"timestamp":1608733800,"date":"2020-12-23","index":8687,"close":361.89,"high":363.1,"low":359.5,"open":362.45,"volume":1782100},{"timestamp":1608820200,"date":"2020-12-24","index":8688,"close":364.58,"high":365.34,"low":361.41,"open":361.41,"volume":972500},{"timestamp":1609165800,"date":"2020-12-28","index":8689,"close":371.06,"high":371.69,"low":365.08,"open":365.5,"volume":3207700}]},{"date":"2020-09-24","estimated":2.84,"reported":3.04,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":8614,"close":339.53,"high":348,"low":338.76,"open":346.27,"volume":1959600},{"timestamp":1599831000,"date":"2020-09-11","index":8615,"close":339.13,"high":343.26,"low":336.1,"open":340.28,"volume":1599600},{"timestamp":1600090200,"date":"2020-09-14","index":8616,"close":342.92,"high":344.84,"low":340.47,"open":340.99,"volume":1522300},{"timestamp":1600176600,"date":"2020-09-15","index":8617,"close":343.91,"high":347.76,"low":342.75,"open":345.02,"volume":1362500},{"timestamp":1600263000,"date":"2020-09-16","index":8618,"close":343.73,"high":348.76,"low":343.25,"open":347.27,"volume":1656500},{"timestamp":1600349400,"date":"2020-09-17","index":8619,"close":338.88,"high":342.89,"low":336.37,"open":339.58,"volume":2681500},{"timestamp":1600435800,"date":"2020-09-18","index":8620,"close":335.96,"high":341.22,"low":331.2,"open":340.2,"volume":3409300},{"timestamp":1600695000,"date":"2020-09-21","index":8621,"close":339.57,"high":339.62,"low":333.71,"open":333.97,"volume":2427400},{"timestamp":1600781400,"date":"2020-09-22","index":8622,"close":344.45,"high":344.9,"low":339.59,"open":340.7,"volume":2128100},{"timestamp":1600867800,"date":"2020-09-23","index":8623,"close":344.63,"high":348.25,"low":344.06,"open":348,"volume":3577100},{"timestamp":1600954200,"date":"2020-09-24","index":8624,"close":347,"high":347.33,"low":338.31,"open":345,"volume":5779300}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":8625,"close":342.58,"high":343.77,"low":335.36,"open":340.74,"volume":7338500},{"timestamp":1601299800,"date":"2020-09-28","index":8626,"close":349.62,"high":349.77,"low":343.1,"open":343.76,"volume":3459200},{"timestamp":1601386200,"date":"2020-09-29","index":8627,"close":352.14,"high":354.29,"low":347.1,"open":348.95,"volume":2526000},{"timestamp":1601472600,"date":"2020-09-30","index":8628,"close":355,"high":357.7,"low":351.17,"open":352.56,"volume":2525800},{"timestamp":1601559000,"date":"2020-10-01","index":8629,"close":358.46,"high":359.69,"low":354.82,"open":356.26,"volume":2053000},{"timestamp":1601645400,"date":"2020-10-02","index":8630,"close":355.01,"high":357.84,"low":352.85,"open":354.73,"volume":2125000},{"timestamp":1601904600,"date":"2020-10-05","index":8631,"close":358.58,"high":358.98,"low":355.33,"open":355.33,"volume":2093500},{"timestamp":1601991000,"date":"2020-10-06","index":8632,"close":358.35,"high":363,"low":357.04,"open":361.9,"volume":2760400},{"timestamp":1602077400,"date":"2020-10-07","index":8633,"close":363.02,"high":364.74,"low":359.66,"open":360.47,"volume":1959100},{"timestamp":1602163800,"date":"2020-10-08","index":8634,"close":365.09,"high":365.97,"low":361.75,"open":364.8,"volume":1793100},{"timestamp":1602250200,"date":"2020-10-09","index":8635,"close":369.46,"high":369.75,"low":365.7,"open":366,"volume":1730700}]},{"date":"2020-05-28","estimated":1.95,"reported":1.89,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":8531,"close":302.14,"high":306.4,"low":300.12,"open":304.84,"volume":2954900},{"timestamp":1589463000,"date":"2020-05-14","index":8532,"close":299.74,"high":302.88,"low":294.54,"open":301.01,"volume":3718900},{"timestamp":1589549400,"date":"2020-05-15","index":8533,"close":299.21,"high":299.83,"low":295.86,"open":299.07,"volume":4577200},{"timestamp":1589808600,"date":"2020-05-18","index":8534,"close":302.76,"high":303.19,"low":299.92,"open":301.72,"volume":3987300},{"timestamp":1589895000,"date":"2020-05-19","index":8535,"close":304.63,"high":309.02,"low":303.15,"open":304.62,"volume":3523000},{"timestamp":1589981400,"date":"2020-05-20","index":8536,"close":304.91,"high":307.92,"low":303.2,"open":306.77,"volume":2827000},{"timestamp":1590067800,"date":"2020-05-21","index":8537,"close":301.97,"high":305.04,"low":301.25,"open":304.79,"volume":2492100},{"timestamp":1590154200,"date":"2020-05-22","index":8538,"close":302.43,"high":303.94,"low":300.83,"open":302.01,"volume":2366400},{"timestamp":1590499800,"date":"2020-05-26","index":8539,"close":304.8,"high":306.9,"low":303.53,"open":306.01,"volume":3234600},{"timestamp":1590586200,"date":"2020-05-27","index":8540,"close":306.01,"high":306.31,"low":299.47,"open":304.56,"volume":2980200},{"timestamp":1590672600,"date":"2020-05-28","index":8541,"close":309.56,"high":311,"low":306.9,"open":307.25,"volume":4301900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":8542,"close":308.47,"high":308.88,"low":302.35,"open":304.2,"volume":4971800},{"timestamp":1591018200,"date":"2020-06-01","index":8543,"close":308.29,"high":309.74,"low":306.46,"open":307.9,"volume":2293700},{"timestamp":1591104600,"date":"2020-06-02","index":8544,"close":307.09,"high":309.02,"low":304.72,"open":307.95,"volume":2528900},{"timestamp":1591191000,"date":"2020-06-03","index":8545,"close":306.64,"high":308.2,"low":305.92,"open":307.5,"volume":2165900},{"timestamp":1591277400,"date":"2020-06-04","index":8546,"close":310.75,"high":315.35,"low":309.09,"open":310.85,"volume":4553900},{"timestamp":1591363800,"date":"2020-06-05","index":8547,"close":312.04,"high":313.63,"low":307.29,"open":313.13,"volume":4375600},{"timestamp":1591623000,"date":"2020-06-08","index":8548,"close":307.19,"high":311.29,"low":306.46,"open":310.66,"volume":3764500},{"timestamp":1591709400,"date":"2020-06-09","index":8549,"close":305.55,"high":308.6,"low":305.17,"open":307.5,"volume":3155800},{"timestamp":1591795800,"date":"2020-06-10","index":8550,"close":307.33,"high":308.63,"low":305.65,"open":306.48,"volume":2713700},{"timestamp":1591882200,"date":"2020-06-11","index":8551,"close":300.83,"high":309.2,"low":300.64,"open":306.99,"volume":3443000},{"timestamp":1591968600,"date":"2020-06-12","index":8552,"close":298.7,"high":305.15,"low":296.25,"open":302.67,"volume":4020000}]},{"date":"2020-03-05","estimated":2.06,"reported":2.1,"pre":[{"timestamp":1582209000,"date":"2020-02-20","index":8473,"close":324.08,"high":325.07,"low":321.01,"open":322.32,"volume":1427500},{"timestamp":1582295400,"date":"2020-02-21","index":8474,"close":321.95,"high":325.26,"low":321.03,"open":322.56,"volume":2239000},{"timestamp":1582554600,"date":"2020-02-24","index":8475,"close":313.62,"high":320,"low":313.26,"open":315.5,"volume":2300400},{"timestamp":1582641000,"date":"2020-02-25","index":8476,"close":304.87,"high":316.57,"low":304.4,"open":315,"volume":2881800},{"timestamp":1582727400,"date":"2020-02-26","index":8477,"close":305.69,"high":311.3,"low":304.68,"open":307.55,"volume":2236000},{"timestamp":1582813800,"date":"2020-02-27","index":8478,"close":293.13,"high":305,"low":293,"open":301.98,"volume":3625300},{"timestamp":1582900200,"date":"2020-02-28","index":8479,"close":281.14,"high":287.33,"low":271.28,"open":285.25,"volume":7091800},{"timestamp":1583159400,"date":"2020-03-02","index":8480,"close":309.14,"high":309.51,"low":291.38,"open":294.44,"volume":7563800},{"timestamp":1583245800,"date":"2020-03-03","index":8481,"close":302.73,"high":314.17,"low":301.03,"open":309.14,"volume":5131400},{"timestamp":1583332200,"date":"2020-03-04","index":8482,"close":320.74,"high":320.97,"low":305.02,"open":308.29,"volume":4219300},{"timestamp":1583418600,"date":"2020-03-05","index":8483,"close":315.76,"high":324.51,"low":313.2,"open":315.77,"volume":6407700}],"post":[{"timestamp":1583505000,"date":"2020-03-06","index":8484,"close":311.34,"high":317.49,"low":302.75,"open":312.14,"volume":6185500},{"timestamp":1583760600,"date":"2020-03-09","index":8485,"close":301.98,"high":310.33,"low":293,"open":295.85,"volume":5203100},{"timestamp":1583847000,"date":"2020-03-10","index":8486,"close":309.4,"high":309.73,"low":294.42,"open":307.97,"volume":4245500},{"timestamp":1583933400,"date":"2020-03-11","index":8487,"close":297.43,"high":307.79,"low":294.19,"open":300.86,"volume":3622700},{"timestamp":1584019800,"date":"2020-03-12","index":8488,"close":279.85,"high":295.63,"low":276.34,"open":280.44,"volume":7307600},{"timestamp":1584106200,"date":"2020-03-13","index":8489,"close":302.27,"high":303.25,"low":278.27,"open":288.83,"volume":6100100},{"timestamp":1584365400,"date":"2020-03-16","index":8490,"close":283.18,"high":299.53,"low":279.51,"open":281.83,"volume":5465500},{"timestamp":1584451800,"date":"2020-03-17","index":8491,"close":306.99,"high":307.19,"low":286.3,"open":289,"volume":7170600},{"timestamp":1584538200,"date":"2020-03-18","index":8492,"close":307.5,"high":318,"low":296,"open":298,"volume":6701800},{"timestamp":1584624600,"date":"2020-03-19","index":8493,"close":305.22,"high":313.85,"low":302.63,"open":310.41,"volume":5429500},{"timestamp":1584711000,"date":"2020-03-20","index":8494,"close":290.42,"high":308.01,"low":287.02,"open":307.92,"volume":6581200}]},{"date":"2019-12-12","estimated":1.72,"reported":1.73,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8417,"close":300.76,"high":302.79,"low":300.57,"open":301.82,"volume":1906500},{"timestamp":1575037800,"date":"2019-11-29","index":8418,"close":299.81,"high":300.89,"low":299.66,"open":300.82,"volume":981600},{"timestamp":1575297000,"date":"2019-12-02","index":8419,"close":297.39,"high":300.2,"low":294.27,"open":299.75,"volume":2705500},{"timestamp":1575383400,"date":"2019-12-03","index":8420,"close":295.67,"high":296.19,"low":292.7,"open":295.13,"volume":1921400},{"timestamp":1575469800,"date":"2019-12-04","index":8421,"close":296.52,"high":297.16,"low":295.15,"open":296.04,"volume":1742000},{"timestamp":1575556200,"date":"2019-12-05","index":8422,"close":293.1,"high":297.13,"low":292.5,"open":297.13,"volume":1941100},{"timestamp":1575642600,"date":"2019-12-06","index":8423,"close":294.95,"high":295.99,"low":294.26,"open":294.98,"volume":1462000},{"timestamp":1575901800,"date":"2019-12-09","index":8424,"close":295.16,"high":297.19,"low":294.55,"open":295,"volume":1960000},{"timestamp":1575988200,"date":"2019-12-10","index":8425,"close":295.78,"high":296.69,"low":294.55,"open":296.03,"volume":1565900},{"timestamp":1576074600,"date":"2019-12-11","index":8426,"close":295.3,"high":296.35,"low":293.05,"open":296,"volume":1749800},{"timestamp":1576161000,"date":"2019-12-12","index":8427,"close":297.34,"high":297.76,"low":294.12,"open":295.27,"volume":2742700}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8428,"close":291.87,"high":295,"low":289.1,"open":294.64,"volume":5195600},{"timestamp":1576506600,"date":"2019-12-16","index":8429,"close":293.5,"high":294.46,"low":292.85,"open":293.03,"volume":2410000},{"timestamp":1576593000,"date":"2019-12-17","index":8430,"close":295.55,"high":296.3,"low":292.75,"open":293.5,"volume":2474100},{"timestamp":1576679400,"date":"2019-12-18","index":8431,"close":291.87,"high":296.36,"low":291.82,"open":295.99,"volume":3309800},{"timestamp":1576765800,"date":"2019-12-19","index":8432,"close":293.71,"high":293.81,"low":291.5,"open":292.06,"volume":2333600},{"timestamp":1576852200,"date":"2019-12-20","index":8433,"close":294.83,"high":295.02,"low":292.78,"open":293.85,"volume":4866500},{"timestamp":1577111400,"date":"2019-12-23","index":8434,"close":293.31,"high":295.31,"low":293.03,"open":294.91,"volume":1309800},{"timestamp":1577197800,"date":"2019-12-24","index":8435,"close":294.23,"high":294.45,"low":293.36,"open":293.91,"volume":543600},{"timestamp":1577370600,"date":"2019-12-26","index":8436,"close":295.73,"high":295.73,"low":293.9,"open":294.49,"volume":1101800},{"timestamp":1577457000,"date":"2019-12-27","index":8437,"close":294.11,"high":296.3,"low":293.18,"open":296.22,"volume":1439100},{"timestamp":1577716200,"date":"2019-12-30","index":8438,"close":295.14,"high":295.61,"low":293.66,"open":294.2,"volume":1238900}]}]
+[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-12","estimated":3.77,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-10-09","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":5.07,"reported":5.29,"pre":[{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200},{"timestamp":1727098200,"date":"2024-09-23","index":9628,"close":917.08,"high":919.5,"low":900.78,"open":906.98,"volume":1697600},{"timestamp":1727184600,"date":"2024-09-24","index":9629,"close":901.54,"high":912.77,"low":897.53,"open":912.01,"volume":2432600},{"timestamp":1727271000,"date":"2024-09-25","index":9630,"close":908.42,"high":910.36,"low":901.13,"open":903,"volume":1728100},{"timestamp":1727357400,"date":"2024-09-26","index":9631,"close":901.44,"high":909.24,"low":898.13,"open":905.3,"volume":2738600}],"post":[{"timestamp":1727443800,"date":"2024-09-27","index":9632,"close":885.62,"high":893.49,"low":874,"open":893.26,"volume":3459100},{"timestamp":1727703000,"date":"2024-09-30","index":9633,"close":886.52,"high":910,"low":881.41,"open":891.37,"volume":2142900},{"timestamp":1727789400,"date":"2024-10-01","index":9634,"close":877.38,"high":886.99,"low":872.75,"open":885.25,"volume":1836700},{"timestamp":1727875800,"date":"2024-10-02","index":9635,"close":878.53,"high":881.23,"low":867.16,"open":874.65,"volume":1316400},{"timestamp":1727978933,"date":"2024-10-03","index":9636,"close":874.84,"high":881.18,"low":872.66,"open":874.44,"volume":625650},{"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},{"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":"2024-09-05","estimated":5.07,"reported":5.29,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":9606,"close":881.42,"high":891.12,"low":877.22,"open":880.74,"volume":1465500},{"timestamp":1724333400,"date":"2024-08-22","index":9607,"close":877.56,"high":884,"low":873.18,"open":882.3,"volume":1440900},{"timestamp":1724419800,"date":"2024-08-23","index":9608,"close":879.21,"high":884.56,"low":871.67,"open":882.49,"volume":1305800},{"timestamp":1724679000,"date":"2024-08-26","index":9609,"close":892.51,"high":893.25,"low":881.44,"open":883.17,"volume":1737000},{"timestamp":1724765400,"date":"2024-08-27","index":9610,"close":908.9,"high":918.93,"low":887.07,"open":892.69,"volume":2098900},{"timestamp":1724851800,"date":"2024-08-28","index":9611,"close":888.05,"high":912.22,"low":881.66,"open":910.96,"volume":1668400},{"timestamp":1724938200,"date":"2024-08-29","index":9612,"close":886.63,"high":900.46,"low":885.17,"open":891,"volume":1709900},{"timestamp":1725024600,"date":"2024-08-30","index":9613,"close":892.38,"high":896.33,"low":883.1,"open":890.5,"volume":1933500},{"timestamp":1725370200,"date":"2024-09-03","index":9614,"close":878.57,"high":896.89,"low":874.44,"open":896.68,"volume":1784200},{"timestamp":1725456600,"date":"2024-09-04","index":9615,"close":890.02,"high":891.76,"low":876.59,"open":877.45,"volume":1425200},{"timestamp":1725543000,"date":"2024-09-05","index":9616,"close":885.98,"high":888.63,"low":868.7,"open":888.63,"volume":1998800}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":9617,"close":876.68,"high":893.2,"low":871,"open":891.26,"volume":2074600},{"timestamp":1725888600,"date":"2024-09-09","index":9618,"close":896.49,"high":898.83,"low":881.7,"open":884.74,"volume":1954000},{"timestamp":1725975000,"date":"2024-09-10","index":9619,"close":894.29,"high":900.69,"low":887.52,"open":892.6,"volume":1360800},{"timestamp":1726061400,"date":"2024-09-11","index":9620,"close":900.4,"high":902,"low":877.87,"open":895,"volume":1796100},{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200}]},{"date":"2024-05-30","estimated":3.7,"reported":3.78,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":9539,"close":787.04,"high":789.66,"low":778.52,"open":778.52,"volume":1661700},{"timestamp":1715866200,"date":"2024-05-16","index":9540,"close":793.07,"high":804.56,"low":787.83,"open":791.81,"volume":2000000},{"timestamp":1715952600,"date":"2024-05-17","index":9541,"close":795.81,"high":797.6,"low":790.61,"open":793.61,"volume":1309100},{"timestamp":1716211800,"date":"2024-05-20","index":9542,"close":793,"high":802.98,"low":792.39,"open":795.25,"volume":1347100},{"timestamp":1716298200,"date":"2024-05-21","index":9543,"close":800.93,"high":801.44,"low":792,"open":795.57,"volume":1375700},{"timestamp":1716384600,"date":"2024-05-22","index":9544,"close":801.86,"high":806.35,"low":798.01,"open":800.04,"volume":1192800},{"timestamp":1716471000,"date":"2024-05-23","index":9545,"close":796.34,"high":808.05,"low":795.43,"open":804.3,"volume":1519200},{"timestamp":1716557400,"date":"2024-05-24","index":9546,"close":809.73,"high":816.87,"low":799.09,"open":800.63,"volume":1621900},{"timestamp":1716903000,"date":"2024-05-28","index":9547,"close":813.17,"high":815.29,"low":804.72,"open":809.74,"volume":1986300},{"timestamp":1716989400,"date":"2024-05-29","index":9548,"close":806.52,"high":813.44,"low":806.29,"open":807.02,"volume":2282800},{"timestamp":1717075800,"date":"2024-05-30","index":9549,"close":815.34,"high":819.5,"low":808.3,"open":810.2,"volume":2288500}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":9550,"close":809.89,"high":811.74,"low":788.2,"open":809.03,"volume":4360700},{"timestamp":1717421400,"date":"2024-06-03","index":9551,"close":815.39,"high":827.91,"low":807.13,"open":811,"volume":2008700},{"timestamp":1717507800,"date":"2024-06-04","index":9552,"close":827.39,"high":828.01,"low":813.04,"open":814.98,"volume":1754500},{"timestamp":1717594200,"date":"2024-06-05","index":9553,"close":834.3,"high":834.39,"low":821.68,"open":830.91,"volume":2080000},{"timestamp":1717680600,"date":"2024-06-06","index":9554,"close":842.64,"high":849.09,"low":834.32,"open":835.42,"volume":1735000},{"timestamp":1717767000,"date":"2024-06-07","index":9555,"close":845.58,"high":850.38,"low":842.29,"open":846.68,"volume":1593600},{"timestamp":1718026200,"date":"2024-06-10","index":9556,"close":848.34,"high":849.48,"low":842.74,"open":847.18,"volume":1402300},{"timestamp":1718112600,"date":"2024-06-11","index":9557,"close":849.31,"high":850.94,"low":840.26,"open":849.24,"volume":1690500},{"timestamp":1718199000,"date":"2024-06-12","index":9558,"close":847.81,"high":855.74,"low":843.61,"open":852.31,"volume":1838300},{"timestamp":1718285400,"date":"2024-06-13","index":9559,"close":845.96,"high":847.81,"low":837.55,"open":847.81,"volume":1322400},{"timestamp":1718371800,"date":"2024-06-14","index":9560,"close":855.67,"high":856.18,"low":841.91,"open":843.42,"volume":1395500}]},{"date":"2024-03-07","estimated":3.62,"reported":3.92,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":9481,"close":734.4,"high":736.05,"low":725.85,"open":725.85,"volume":1801600},{"timestamp":1708698600,"date":"2024-02-23","index":9482,"close":737.93,"high":742.51,"low":737.12,"open":740.12,"volume":1265800},{"timestamp":1708957800,"date":"2024-02-26","index":9483,"close":745.35,"high":746.78,"low":739,"open":742,"volume":1707000},{"timestamp":1709044200,"date":"2024-02-27","index":9484,"close":744.71,"high":746.64,"low":741.33,"open":746,"volume":1471300},{"timestamp":1709130600,"date":"2024-02-28","index":9485,"close":747.96,"high":751.88,"low":743.21,"open":743.21,"volume":1365000},{"timestamp":1709217000,"date":"2024-02-29","index":9486,"close":743.89,"high":752.56,"low":742.99,"open":751.42,"volume":3361200},{"timestamp":1709303400,"date":"2024-03-01","index":9487,"close":749.44,"high":751.38,"low":739.25,"open":740.44,"volume":1672800},{"timestamp":1709562600,"date":"2024-03-04","index":9488,"close":759.18,"high":764.74,"low":753.67,"open":755.08,"volume":2133400},{"timestamp":1709649000,"date":"2024-03-05","index":9489,"close":759.95,"high":769.27,"low":756.9,"open":768.42,"volume":2353400},{"timestamp":1709735400,"date":"2024-03-06","index":9490,"close":773.24,"high":775.16,"low":763.66,"open":764.84,"volume":2400600},{"timestamp":1709821800,"date":"2024-03-07","index":9491,"close":785.59,"high":787.08,"low":777.01,"open":779.11,"volume":4187900}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":9492,"close":725.56,"high":756.22,"low":725.1,"open":756.05,"volume":8568900},{"timestamp":1710163800,"date":"2024-03-11","index":9493,"close":714.08,"high":720,"low":711.01,"open":719.81,"volume":3762500},{"timestamp":1710250200,"date":"2024-03-12","index":9494,"close":736.88,"high":740.05,"low":716.91,"open":717.08,"volume":3727400},{"timestamp":1710336600,"date":"2024-03-13","index":9495,"close":734.2,"high":736.5,"low":726.58,"open":735,"volume":2270300},{"timestamp":1710423000,"date":"2024-03-14","index":9496,"close":731.95,"high":740.68,"low":728.99,"open":738.33,"volume":1826100},{"timestamp":1710509400,"date":"2024-03-15","index":9497,"close":725.63,"high":732.52,"low":723.22,"open":732.52,"volume":3389900},{"timestamp":1710768600,"date":"2024-03-18","index":9498,"close":731.54,"high":733.34,"low":726.02,"open":726.1,"volume":1595200},{"timestamp":1710855000,"date":"2024-03-19","index":9499,"close":732.17,"high":735.35,"low":730.02,"open":731.79,"volume":1322700},{"timestamp":1710941400,"date":"2024-03-20","index":9500,"close":740.72,"high":742.09,"low":729.13,"open":731,"volume":1398700},{"timestamp":1711027800,"date":"2024-03-21","index":9501,"close":742.56,"high":752.31,"low":741.1,"open":743.5,"volume":2106900},{"timestamp":1711114200,"date":"2024-03-22","index":9502,"close":734.8,"high":744.79,"low":734.38,"open":744.43,"volume":1791200}]},{"date":"2023-12-14","estimated":3.42,"reported":3.58,"pre":[{"timestamp":1701354600,"date":"2023-11-30","index":9425,"close":592.74,"high":593.07,"low":582.83,"open":587.83,"volume":1755200},{"timestamp":1701441000,"date":"2023-12-01","index":9426,"close":596.25,"high":596.35,"low":590.59,"open":593.28,"volume":1474700},{"timestamp":1701700200,"date":"2023-12-04","index":9427,"close":599.08,"high":599.53,"low":591.46,"open":592.15,"volume":1624000},{"timestamp":1701786600,"date":"2023-12-05","index":9428,"close":605.35,"high":608.88,"low":597.03,"open":598.53,"volume":2349700},{"timestamp":1701873000,"date":"2023-12-06","index":9429,"close":607.43,"high":608.48,"low":603.86,"open":605.5,"volume":2233900},{"timestamp":1701959400,"date":"2023-12-07","index":9430,"close":610.95,"high":612.35,"low":606.35,"open":610,"volume":1690400},{"timestamp":1702045800,"date":"2023-12-08","index":9431,"close":610.78,"high":613.61,"low":607.73,"open":608.6,"volume":1502100},{"timestamp":1702305000,"date":"2023-12-11","index":9432,"close":623.86,"high":625.03,"low":618.76,"open":621.97,"volume":2139300},{"timestamp":1702391400,"date":"2023-12-12","index":9433,"close":629.5,"high":629.69,"low":623.21,"open":627.44,"volume":2374400},{"timestamp":1702477800,"date":"2023-12-13","index":9434,"close":642,"high":642.6,"low":631,"open":633.92,"volume":2436900},{"timestamp":1702564200,"date":"2023-12-14","index":9435,"close":630.78,"high":641.9,"low":630.3,"open":641.18,"volume":3839200}],"post":[{"timestamp":1702650600,"date":"2023-12-15","index":9436,"close":658.82,"high":661.88,"low":640.5,"open":641.5,"volume":8805200},{"timestamp":1702909800,"date":"2023-12-18","index":9437,"close":681.24,"high":681.91,"low":661.1,"open":664.5,"volume":5733400},{"timestamp":1702996200,"date":"2023-12-19","index":9438,"close":677.74,"high":680.8,"low":669.12,"open":675,"volume":3437300},{"timestamp":1703082600,"date":"2023-12-20","index":9439,"close":661,"high":674.35,"low":660.8,"open":671.79,"volume":3782700},{"timestamp":1703169000,"date":"2023-12-21","index":9440,"close":665.16,"high":667.34,"low":659.45,"open":665.86,"volume":2388400},{"timestamp":1703255400,"date":"2023-12-22","index":9441,"close":671.6,"high":673.27,"low":666,"open":668,"volume":1639500},{"timestamp":1703601000,"date":"2023-12-26","index":9442,"close":674.62,"high":675.86,"low":670.78,"open":673.01,"volume":1774800},{"timestamp":1703687400,"date":"2023-12-27","index":9443,"close":666.8,"high":668.58,"low":660.4,"open":662.7,"volume":1875900},{"timestamp":1703773800,"date":"2023-12-28","index":9444,"close":663.1,"high":666.86,"low":661.59,"open":665.85,"volume":1496900},{"timestamp":1703860200,"date":"2023-12-29","index":9445,"close":660.08,"high":663.19,"low":657.16,"open":661,"volume":1947000},{"timestamp":1704205800,"date":"2024-01-02","index":9446,"close":650.65,"high":657.8,"low":649.5,"open":655.58,"volume":2657700}]},{"date":"2023-09-26","estimated":4.79,"reported":4.86,"pre":[{"timestamp":1694525400,"date":"2023-09-12","index":9369,"close":558.79,"high":560.4,"low":556.18,"open":559.28,"volume":1055500},{"timestamp":1694611800,"date":"2023-09-13","index":9370,"close":559.76,"high":560.44,"low":554.62,"open":558.3,"volume":1162700},{"timestamp":1694698200,"date":"2023-09-14","index":9371,"close":564.77,"high":566.7,"low":560.25,"open":564.81,"volume":1257300},{"timestamp":1694784600,"date":"2023-09-15","index":9372,"close":556.36,"high":565.51,"low":555.54,"open":565.33,"volume":2944900},{"timestamp":1695043800,"date":"2023-09-18","index":9373,"close":562.72,"high":564.19,"low":557.47,"open":558.18,"volume":1003100},{"timestamp":1695130200,"date":"2023-09-19","index":9374,"close":564.35,"high":565.33,"low":559.43,"open":561.64,"volume":1144700},{"timestamp":1695216600,"date":"2023-09-20","index":9375,"close":563.83,"high":569.22,"low":562.66,"open":564.35,"volume":1311500},{"timestamp":1695303000,"date":"2023-09-21","index":9376,"close":555.08,"high":564.57,"low":554.28,"open":564.07,"volume":1687700},{"timestamp":1695389400,"date":"2023-09-22","index":9377,"close":558.59,"high":562.97,"low":554.78,"open":555.16,"volume":1527300},{"timestamp":1695648600,"date":"2023-09-25","index":9378,"close":558.62,"high":561.27,"low":554.74,"open":559.49,"volume":1313300},{"timestamp":1695735000,"date":"2023-09-26","index":9379,"close":552.96,"high":561.37,"low":552,"open":559.15,"volume":2425100}],"post":[{"timestamp":1695821400,"date":"2023-09-27","index":9380,"close":563.53,"high":566.5,"low":544.73,"open":547.38,"volume":4591400},{"timestamp":1695907800,"date":"2023-09-28","index":9381,"close":568.63,"high":572.18,"low":564.07,"open":564.07,"volume":2192400},{"timestamp":1695994200,"date":"2023-09-29","index":9382,"close":564.96,"high":570.99,"low":560.7,"open":570,"volume":1886600},{"timestamp":1696253400,"date":"2023-10-02","index":9383,"close":571.31,"high":571.74,"low":564,"open":567.91,"volume":1831700},{"timestamp":1696339800,"date":"2023-10-03","index":9384,"close":565.04,"high":576.19,"low":563.01,"open":571.1,"volume":2007400},{"timestamp":1696426200,"date":"2023-10-04","index":9385,"close":571.8,"high":572.61,"low":563.76,"open":569.49,"volume":1798800},{"timestamp":1696512600,"date":"2023-10-05","index":9386,"close":569.52,"high":574.75,"low":564.36,"open":572.17,"volume":1579700},{"timestamp":1696599000,"date":"2023-10-06","index":9387,"close":557.53,"high":566.95,"low":542.63,"open":566.09,"volume":4245900},{"timestamp":1696858200,"date":"2023-10-09","index":9388,"close":558.97,"high":559.75,"low":549.78,"open":555,"volume":1781500},{"timestamp":1696944600,"date":"2023-10-10","index":9389,"close":562.09,"high":566.95,"low":557.24,"open":559.92,"volume":2176800},{"timestamp":1697031000,"date":"2023-10-11","index":9390,"close":565.52,"high":566.5,"low":560.2,"open":564.85,"volume":1449800}]},{"date":"2023-05-25","estimated":3.29,"reported":2.93,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":9285,"close":501.89,"high":503,"low":497.55,"open":499.51,"volume":1046700},{"timestamp":1683898200,"date":"2023-05-12","index":9286,"close":504.07,"high":506.03,"low":501.2,"open":503.17,"volume":1471900},{"timestamp":1684157400,"date":"2023-05-15","index":9287,"close":502.04,"high":505,"low":498.86,"open":504.01,"volume":1135700},{"timestamp":1684243800,"date":"2023-05-16","index":9288,"close":496.15,"high":500.29,"low":494.3,"open":500,"volume":1229300},{"timestamp":1684330200,"date":"2023-05-17","index":9289,"close":495,"high":498.01,"low":491.9,"open":498,"volume":2069500},{"timestamp":1684416600,"date":"2023-05-18","index":9290,"close":498.1,"high":498.6,"low":494.08,"open":495,"volume":2298900},{"timestamp":1684503000,"date":"2023-05-19","index":9291,"close":496.52,"high":499.39,"low":493.92,"open":499.39,"volume":1634400},{"timestamp":1684762200,"date":"2023-05-22","index":9292,"close":491.87,"high":497,"low":488.54,"open":497,"volume":1943800},{"timestamp":1684848600,"date":"2023-05-23","index":9293,"close":484.87,"high":487.17,"low":482.97,"open":487.17,"volume":1800200},{"timestamp":1684935000,"date":"2023-05-24","index":9294,"close":482.76,"high":487.25,"low":480.91,"open":487.25,"volume":1600600},{"timestamp":1685021400,"date":"2023-05-25","index":9295,"close":486.55,"high":488.54,"low":476.75,"open":480.21,"volume":3421900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":9296,"close":507.26,"high":510.75,"low":484.12,"open":485.65,"volume":5302600},{"timestamp":1685453400,"date":"2023-05-30","index":9297,"close":508.03,"high":514.79,"low":501.59,"open":509.79,"volume":2544800},{"timestamp":1685539800,"date":"2023-05-31","index":9298,"close":511.56,"high":513.87,"low":504.95,"open":508.86,"volume":3320800},{"timestamp":1685626200,"date":"2023-06-01","index":9299,"close":512.6,"high":513.74,"low":502.1,"open":509.33,"volume":2407700},{"timestamp":1685712600,"date":"2023-06-02","index":9300,"close":512.59,"high":518.5,"low":509.4,"open":510.32,"volume":2283900},{"timestamp":1685971800,"date":"2023-06-05","index":9301,"close":518.25,"high":518.92,"low":512.02,"open":512.59,"volume":2023500},{"timestamp":1686058200,"date":"2023-06-06","index":9302,"close":516.26,"high":518.63,"low":512.76,"open":518.25,"volume":1410300},{"timestamp":1686144600,"date":"2023-06-07","index":9303,"close":511.23,"high":519.29,"low":510.57,"open":514.51,"volume":1784700},{"timestamp":1686231000,"date":"2023-06-08","index":9304,"close":520.09,"high":520.29,"low":512.5,"open":512.5,"volume":1530400},{"timestamp":1686317400,"date":"2023-06-09","index":9305,"close":517.28,"high":522.06,"low":515.5,"open":518.19,"volume":1287300},{"timestamp":1686576600,"date":"2023-06-12","index":9306,"close":520.97,"high":521.27,"low":516,"open":517.28,"volume":1404500}]},{"date":"2023-03-02","estimated":3.21,"reported":3.3,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":9226,"close":511.28,"high":511.42,"low":501.34,"open":502.73,"volume":1422600},{"timestamp":1676557800,"date":"2023-02-16","index":9227,"close":504.1,"high":510.73,"low":503.6,"open":503.61,"volume":1456000},{"timestamp":1676644200,"date":"2023-02-17","index":9228,"close":507.48,"high":507.71,"low":501.84,"open":504.27,"volume":1340400},{"timestamp":1676989800,"date":"2023-02-21","index":9229,"close":501.74,"high":503.99,"low":496.55,"open":500.82,"volume":1811800},{"timestamp":1677076200,"date":"2023-02-22","index":9230,"close":497.39,"high":505.46,"low":496.6,"open":503.92,"volume":1332000},{"timestamp":1677162600,"date":"2023-02-23","index":9231,"close":493.14,"high":498.86,"low":487.86,"open":498.8,"volume":1546300},{"timestamp":1677249000,"date":"2023-02-24","index":9232,"close":488.61,"high":490.36,"low":484.7,"open":488.58,"volume":1587600},{"timestamp":1677508200,"date":"2023-02-27","index":9233,"close":487.03,"high":493,"low":485.68,"open":492.55,"volume":1501700},{"timestamp":1677594600,"date":"2023-02-28","index":9234,"close":484.18,"high":488.88,"low":483.78,"open":485.6,"volume":1918200},{"timestamp":1677681000,"date":"2023-03-01","index":9235,"close":478.67,"high":482.58,"low":475.02,"open":481.1,"volume":1759300},{"timestamp":1677767400,"date":"2023-03-02","index":9236,"close":485.69,"high":487.43,"low":475.56,"open":477.36,"volume":2379200}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":9237,"close":475.26,"high":476,"low":465.33,"open":474.83,"volume":5354200},{"timestamp":1678113000,"date":"2023-03-06","index":9238,"close":483.08,"high":488.82,"low":475.52,"open":476.52,"volume":3104700},{"timestamp":1678199400,"date":"2023-03-07","index":9239,"close":485.15,"high":495.21,"low":485,"open":486.1,"volume":2659100},{"timestamp":1678285800,"date":"2023-03-08","index":9240,"close":486.04,"high":486.88,"low":481.14,"open":483,"volume":1548500},{"timestamp":1678372200,"date":"2023-03-09","index":9241,"close":479.52,"high":490,"low":478.62,"open":487.48,"volume":1629400},{"timestamp":1678458600,"date":"2023-03-10","index":9242,"close":471.14,"high":480.46,"low":468.38,"open":478.98,"volume":2123000},{"timestamp":1678714200,"date":"2023-03-13","index":9243,"close":472,"high":476.69,"low":466.8,"open":466.8,"volume":1799600},{"timestamp":1678800600,"date":"2023-03-14","index":9244,"close":481.92,"high":485.16,"low":473,"open":475.43,"volume":2422900},{"timestamp":1678887000,"date":"2023-03-15","index":9245,"close":485.66,"high":487.02,"low":478.54,"open":481.51,"volume":2226300},{"timestamp":1678973400,"date":"2023-03-16","index":9246,"close":487.26,"high":488.14,"low":482.76,"open":484.93,"volume":1979600},{"timestamp":1679059800,"date":"2023-03-17","index":9247,"close":487.05,"high":489.9,"low":481.51,"open":489.07,"volume":3959300}]},{"date":"2022-12-08","estimated":3.11,"reported":3.1,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":9170,"close":534.49,"high":536.8,"low":530.4,"open":534,"volume":1288200},{"timestamp":1669386600,"date":"2022-11-25","index":9171,"close":533.66,"high":535.86,"low":533.07,"open":534.16,"volume":744200},{"timestamp":1669645800,"date":"2022-11-28","index":9172,"close":530.92,"high":536.25,"low":528.94,"open":530.89,"volume":1684300},{"timestamp":1669732200,"date":"2022-11-29","index":9173,"close":528.96,"high":533.72,"low":528,"open":531.04,"volume":1685700},{"timestamp":1669818600,"date":"2022-11-30","index":9174,"close":539.25,"high":542.58,"low":522.14,"open":527.41,"volume":3601800},{"timestamp":1669905000,"date":"2022-12-01","index":9175,"close":503.86,"high":519.14,"low":495.67,"open":519.14,"volume":6970400},{"timestamp":1669991400,"date":"2022-12-02","index":9176,"close":494.53,"high":498.97,"low":492.11,"open":498.52,"volume":3632100},{"timestamp":1670250600,"date":"2022-12-05","index":9177,"close":488.66,"high":492.7,"low":484.73,"open":492.5,"volume":2455300},{"timestamp":1670337000,"date":"2022-12-06","index":9178,"close":481.16,"high":491.47,"low":477.17,"open":490.66,"volume":2995900},{"timestamp":1670423400,"date":"2022-12-07","index":9179,"close":481.97,"high":486.54,"low":478.87,"open":479.09,"volume":2072600},{"timestamp":1670509800,"date":"2022-12-08","index":9180,"close":481.42,"high":483.33,"low":473.5,"open":482.9,"volume":2901000}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":9181,"close":483.02,"high":490.09,"low":470.5,"open":475.1,"volume":4211100},{"timestamp":1670855400,"date":"2022-12-12","index":9182,"close":487.68,"high":487.82,"low":480.67,"open":482.73,"volume":2276400},{"timestamp":1670941800,"date":"2022-12-13","index":9183,"close":488.2,"high":497.97,"low":481.55,"open":497.04,"volume":2626700},{"timestamp":1671028200,"date":"2022-12-14","index":9184,"close":483.52,"high":491.69,"low":481.04,"open":488.86,"volume":2145000},{"timestamp":1671114600,"date":"2022-12-15","index":9185,"close":463.91,"high":476.7,"low":463.16,"open":475.34,"volume":3437700},{"timestamp":1671201000,"date":"2022-12-16","index":9186,"close":461.45,"high":464.79,"low":456.88,"open":461.26,"volume":4909200},{"timestamp":1671460200,"date":"2022-12-19","index":9187,"close":458.63,"high":463.41,"low":455.36,"open":460.92,"volume":1939200},{"timestamp":1671546600,"date":"2022-12-20","index":9188,"close":457.82,"high":460.25,"low":452.53,"open":456.56,"volume":1993700},{"timestamp":1671633000,"date":"2022-12-21","index":9189,"close":462.06,"high":463.69,"low":456.2,"open":459.38,"volume":1462400},{"timestamp":1671719400,"date":"2022-12-22","index":9190,"close":458.71,"high":460.4,"low":453.39,"open":458.65,"volume":1906100},{"timestamp":1671805800,"date":"2022-12-23","index":9191,"close":462.65,"high":463.18,"low":454.8,"open":457.52,"volume":1229500}]},{"date":"2022-09-22","estimated":4.17,"reported":4.2,"pre":[{"timestamp":1662643800,"date":"2022-09-08","index":9116,"close":529.12,"high":533.03,"low":521.56,"open":524.33,"volume":1600800},{"timestamp":1662730200,"date":"2022-09-09","index":9117,"close":536.58,"high":538.06,"low":529.53,"open":532.12,"volume":1930900},{"timestamp":1662989400,"date":"2022-09-12","index":9118,"close":539.52,"high":542.6,"low":537,"open":537.73,"volume":1522400},{"timestamp":1663075800,"date":"2022-09-13","index":9119,"close":510.3,"high":532.24,"low":508.69,"open":530.79,"volume":2881400},{"timestamp":1663162200,"date":"2022-09-14","index":9120,"close":508,"high":514.01,"low":503.12,"open":513.86,"volume":2007300},{"timestamp":1663248600,"date":"2022-09-15","index":9121,"close":503.5,"high":509.06,"low":500.53,"open":508.4,"volume":1749600},{"timestamp":1663335000,"date":"2022-09-16","index":9122,"close":504.14,"high":506.44,"low":497.3,"open":499.57,"volume":3004800},{"timestamp":1663594200,"date":"2022-09-19","index":9123,"close":506.57,"high":506.71,"low":498.89,"open":502.16,"volume":1441300},{"timestamp":1663680600,"date":"2022-09-20","index":9124,"close":499.52,"high":503.43,"low":493.42,"open":503,"volume":1843100},{"timestamp":1663767000,"date":"2022-09-21","index":9125,"close":493.07,"high":506.43,"low":493,"open":502.5,"volume":2082600},{"timestamp":1663853400,"date":"2022-09-22","index":9126,"close":487.17,"high":494,"low":484.41,"open":494,"volume":3133100}],"post":[{"timestamp":1663939800,"date":"2022-09-23","index":9127,"close":466.4,"high":482.32,"low":463.53,"open":478.94,"volume":5377800},{"timestamp":1664199000,"date":"2022-09-26","index":9128,"close":480.3,"high":484.11,"low":465.21,"open":465.87,"volume":4001900},{"timestamp":1664285400,"date":"2022-09-27","index":9129,"close":478.3,"high":488.4,"low":475.43,"open":485.49,"volume":2412400},{"timestamp":1664371800,"date":"2022-09-28","index":9130,"close":488.29,"high":491.55,"low":474.19,"open":481.53,"volume":2419500},{"timestamp":1664458200,"date":"2022-09-29","index":9131,"close":478.98,"high":489.01,"low":474.07,"open":485.61,"volume":1963900},{"timestamp":1664544600,"date":"2022-09-30","index":9132,"close":472.27,"high":483.83,"low":471.87,"open":480.66,"volume":2436700},{"timestamp":1664803800,"date":"2022-10-03","index":9133,"close":477.73,"high":480.84,"low":470.4,"open":474.5,"volume":2338500},{"timestamp":1664890200,"date":"2022-10-04","index":9134,"close":486.13,"high":488.02,"low":480.73,"open":483.83,"volume":2175600},{"timestamp":1664976600,"date":"2022-10-05","index":9135,"close":480.32,"high":483.87,"low":474.82,"open":481.3,"volume":1587700},{"timestamp":1665063000,"date":"2022-10-06","index":9136,"close":482.49,"high":493.88,"low":481.92,"open":483.45,"volume":2430700},{"timestamp":1665149400,"date":"2022-10-07","index":9137,"close":468.15,"high":479.11,"low":466.12,"open":478.26,"volume":2568100}]},{"date":"2022-05-26","estimated":3.03,"reported":3.17,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":9035,"close":486.18,"high":497.26,"low":479.76,"open":486.79,"volume":2829500},{"timestamp":1652448600,"date":"2022-05-13","index":9036,"close":497.27,"high":498.79,"low":489.6,"open":493.11,"volume":2338600},{"timestamp":1652707800,"date":"2022-05-16","index":9037,"close":494.53,"high":497.68,"low":489.62,"open":496.14,"volume":1579700},{"timestamp":1652794200,"date":"2022-05-17","index":9038,"close":490.47,"high":493.56,"low":480.23,"open":489.16,"volume":2602800},{"timestamp":1652880600,"date":"2022-05-18","index":9039,"close":429.4,"high":463.86,"low":424.55,"open":460,"volume":9511600},{"timestamp":1652967000,"date":"2022-05-19","index":9040,"close":422.93,"high":430.53,"low":418.72,"open":430.37,"volume":5839600},{"timestamp":1653053400,"date":"2022-05-20","index":9041,"close":416.43,"high":428.85,"low":406.51,"open":428.8,"volume":5115000},{"timestamp":1653312600,"date":"2022-05-23","index":9042,"close":429.48,"high":430,"low":416.67,"open":420,"volume":3687200},{"timestamp":1653399000,"date":"2022-05-24","index":9043,"close":437.71,"high":438.73,"low":424.35,"open":424.8,"volume":3473400},{"timestamp":1653485400,"date":"2022-05-25","index":9044,"close":440.11,"high":443.26,"low":430.83,"open":436.33,"volume":3225100},{"timestamp":1653571800,"date":"2022-05-26","index":9045,"close":464.99,"high":468.05,"low":447.51,"open":449.1,"volume":5917600}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":9046,"close":470.76,"high":474.88,"low":455.12,"open":456.8,"volume":5719600},{"timestamp":1654003800,"date":"2022-05-31","index":9047,"close":466.22,"high":470.8,"low":458.03,"open":470.76,"volume":4424500},{"timestamp":1654090200,"date":"2022-06-01","index":9048,"close":456.99,"high":470.5,"low":456.7,"open":469.38,"volume":2319400},{"timestamp":1654176600,"date":"2022-06-02","index":9049,"close":487.61,"high":491.13,"low":457.88,"open":460.9,"volume":4950600},{"timestamp":1654263000,"date":"2022-06-03","index":9050,"close":476.25,"high":488.15,"low":475.59,"open":485.03,"volume":2857400},{"timestamp":1654522200,"date":"2022-06-06","index":9051,"close":472.47,"high":481,"low":468.91,"open":480.5,"volume":2297000},{"timestamp":1654608600,"date":"2022-06-07","index":9052,"close":471.78,"high":473.73,"low":459.59,"open":459.91,"volume":2435500},{"timestamp":1654695000,"date":"2022-06-08","index":9053,"close":467.99,"high":474.43,"low":466.89,"open":471.78,"volume":1697000},{"timestamp":1654781400,"date":"2022-06-09","index":9054,"close":472.05,"high":484.24,"low":467.15,"open":467.34,"volume":3087500},{"timestamp":1654867800,"date":"2022-06-10","index":9055,"close":463.31,"high":468.19,"low":457.76,"open":465,"volume":2549900},{"timestamp":1655127000,"date":"2022-06-13","index":9056,"close":452.25,"high":458.64,"low":448.9,"open":450,"volume":3113400}]},{"date":"2022-03-03","estimated":2.74,"reported":2.92,"pre":[{"timestamp":1645021800,"date":"2022-02-16","index":8976,"close":512.4,"high":514.55,"low":501.71,"open":511.49,"volume":1770800},{"timestamp":1645108200,"date":"2022-02-17","index":8977,"close":515.01,"high":518.21,"low":507.03,"open":509.64,"volume":2022800},{"timestamp":1645194600,"date":"2022-02-18","index":8978,"close":512.67,"high":517.9,"low":510.33,"open":514.89,"volume":2154700},{"timestamp":1645540200,"date":"2022-02-22","index":8979,"close":502.18,"high":514.58,"low":498.16,"open":510,"volume":2451800},{"timestamp":1645626600,"date":"2022-02-23","index":8980,"close":495.26,"high":507.97,"low":494.78,"open":502.94,"volume":2021400},{"timestamp":1645713000,"date":"2022-02-24","index":8981,"close":505.58,"high":506.55,"low":482.98,"open":483.27,"volume":2859800},{"timestamp":1645799400,"date":"2022-02-25","index":8982,"close":517.49,"high":518.25,"low":505.25,"open":508.58,"volume":2003000},{"timestamp":1646058600,"date":"2022-02-28","index":8983,"close":519.25,"high":519.63,"low":511.3,"open":514.3,"volume":2408900},{"timestamp":1646145000,"date":"2022-03-01","index":8984,"close":522.93,"high":529.36,"low":519.19,"open":519.46,"volume":2316000},{"timestamp":1646231400,"date":"2022-03-02","index":8985,"close":528,"high":533.09,"low":519.77,"open":524,"volume":2571500},{"timestamp":1646317800,"date":"2022-03-03","index":8986,"close":533.05,"high":538.96,"low":529.54,"open":534.49,"volume":3851800}],"post":[{"timestamp":1646404200,"date":"2022-03-04","index":8987,"close":525.5,"high":529.92,"low":511.78,"open":519.5,"volume":4417900},{"timestamp":1646663400,"date":"2022-03-07","index":8988,"close":528.52,"high":545.29,"low":523.42,"open":523.45,"volume":3896900},{"timestamp":1646749800,"date":"2022-03-08","index":8989,"close":523.36,"high":539.73,"low":522.41,"open":526.22,"volume":3649700},{"timestamp":1646836200,"date":"2022-03-09","index":8990,"close":527.65,"high":530.86,"low":515.71,"open":527.62,"volume":2789700},{"timestamp":1646922600,"date":"2022-03-10","index":8991,"close":532.72,"high":534.37,"low":518.14,"open":523.11,"volume":1777700},{"timestamp":1647009000,"date":"2022-03-11","index":8992,"close":527.42,"high":542.65,"low":526.43,"open":536.62,"volume":1735100},{"timestamp":1647264600,"date":"2022-03-14","index":8993,"close":525.95,"high":535.31,"low":523.54,"open":527.77,"volume":1950000},{"timestamp":1647351000,"date":"2022-03-15","index":8994,"close":542.32,"high":543.85,"low":527.92,"open":530,"volume":2547900},{"timestamp":1647437400,"date":"2022-03-16","index":8995,"close":543.39,"high":551.62,"low":531.26,"open":544.53,"volume":3017200},{"timestamp":1647523800,"date":"2022-03-17","index":8996,"close":552.79,"high":553.17,"low":543.2,"open":543.35,"volume":1974200},{"timestamp":1647610200,"date":"2022-03-18","index":8997,"close":561.35,"high":562.55,"low":549.51,"open":552.96,"volume":3597800}]},{"date":"2021-12-09","estimated":2.64,"reported":2.98,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":8919,"close":549.73,"high":550.83,"low":543.32,"open":545.54,"volume":2316400},{"timestamp":1637937000,"date":"2021-11-26","index":8920,"close":546.13,"high":554.55,"low":544.31,"open":549.55,"volume":1844800},{"timestamp":1638196200,"date":"2021-11-29","index":8921,"close":554.88,"high":560.78,"low":542.41,"open":546.13,"volume":2919100},{"timestamp":1638282600,"date":"2021-11-30","index":8922,"close":539.38,"high":557.17,"low":535.89,"open":551,"volume":4244200},{"timestamp":1638369000,"date":"2021-12-01","index":8923,"close":529.84,"high":548.25,"low":529.4,"open":543.1,"volume":2877100},{"timestamp":1638455400,"date":"2021-12-02","index":8924,"close":525.51,"high":530.91,"low":514.04,"open":518.51,"volume":3277500},{"timestamp":1638541800,"date":"2021-12-03","index":8925,"close":528.93,"high":537.5,"low":524.77,"open":529.99,"volume":2984400},{"timestamp":1638801000,"date":"2021-12-06","index":8926,"close":533.2,"high":536.05,"low":527.57,"open":532.25,"volume":2432900},{"timestamp":1638887400,"date":"2021-12-07","index":8927,"close":542.02,"high":543,"low":534.71,"open":538.25,"volume":2579800},{"timestamp":1638973800,"date":"2021-12-08","index":8928,"close":530.11,"high":547.79,"low":525.55,"open":546.21,"volume":3037500},{"timestamp":1639060200,"date":"2021-12-09","index":8929,"close":524.33,"high":532.33,"low":523.8,"open":528.8,"volume":3200500}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":8930,"close":558.82,"high":561.27,"low":534.61,"open":534.71,"volume":6333600},{"timestamp":1639405800,"date":"2021-12-13","index":8931,"close":557.22,"high":559.75,"low":547.98,"open":550.44,"volume":3415200},{"timestamp":1639492200,"date":"2021-12-14","index":8932,"close":545.34,"high":557.17,"low":537.57,"open":556.46,"volume":3494400},{"timestamp":1639578600,"date":"2021-12-15","index":8933,"close":565.48,"high":566.49,"low":545.53,"open":546.21,"volume":2937100},{"timestamp":1639665000,"date":"2021-12-16","index":8934,"close":552.63,"high":566.55,"low":549.45,"open":564.79,"volume":2683000},{"timestamp":1639751400,"date":"2021-12-17","index":8935,"close":547.61,"high":556.47,"low":540.98,"open":549.32,"volume":5752000},{"timestamp":1640010600,"date":"2021-12-20","index":8936,"close":548.56,"high":549.14,"low":538.03,"open":542.13,"volume":2033600},{"timestamp":1640097000,"date":"2021-12-21","index":8937,"close":545.43,"high":551.78,"low":536.08,"open":550.5,"volume":2472800},{"timestamp":1640183400,"date":"2021-12-22","index":8938,"close":549.67,"high":550,"low":539.8,"open":545.38,"volume":1454500},{"timestamp":1640269800,"date":"2021-12-23","index":8939,"close":550.37,"high":552.61,"low":547.49,"open":551.74,"volume":1757800},{"timestamp":1640615400,"date":"2021-12-27","index":8940,"close":563.47,"high":565.74,"low":551.44,"open":551.54,"volume":2262900}]},{"date":"2021-09-23","estimated":3.57,"reported":3.9,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":8865,"close":465.94,"high":469.77,"low":465.24,"open":467.34,"volume":1398700},{"timestamp":1631280600,"date":"2021-09-10","index":8866,"close":465.16,"high":468.4,"low":463.2,"open":467.17,"volume":1324800},{"timestamp":1631539800,"date":"2021-09-13","index":8867,"close":459.66,"high":468.24,"low":458.2,"open":467.06,"volume":1679500},{"timestamp":1631626200,"date":"2021-09-14","index":8868,"close":458.41,"high":462.2,"low":457.42,"open":460.95,"volume":1383900},{"timestamp":1631712600,"date":"2021-09-15","index":8869,"close":460.73,"high":462.25,"low":456.14,"open":458.24,"volume":1770300},{"timestamp":1631799000,"date":"2021-09-16","index":8870,"close":463.31,"high":463.77,"low":456.57,"open":460.79,"volume":1577500},{"timestamp":1631885400,"date":"2021-09-17","index":8871,"close":459.51,"high":462.82,"low":457.02,"open":461.62,"volume":3411400},{"timestamp":1632144600,"date":"2021-09-20","index":8872,"close":451.14,"high":460.95,"low":446.62,"open":456.63,"volume":2602000},{"timestamp":1632231000,"date":"2021-09-21","index":8873,"close":452.11,"high":456.84,"low":450.16,"open":451.14,"volume":1531300},{"timestamp":1632317400,"date":"2021-09-22","index":8874,"close":452.33,"high":455.35,"low":449.84,"open":454.7,"volume":1380800},{"timestamp":1632403800,"date":"2021-09-23","index":8875,"close":452.78,"high":455.55,"low":451.1,"open":452.3,"volume":2061200}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":8876,"close":467.75,"high":468.72,"low":455,"open":455.98,"volume":3353800},{"timestamp":1632749400,"date":"2021-09-27","index":8877,"close":460.56,"high":470.49,"low":457.24,"open":465.55,"volume":2526000},{"timestamp":1632835800,"date":"2021-09-28","index":8878,"close":447.35,"high":457.5,"low":445.67,"open":457.14,"volume":2632700},{"timestamp":1632922200,"date":"2021-09-29","index":8879,"close":451.79,"high":456,"low":448.9,"open":449.87,"volume":1922000},{"timestamp":1633008600,"date":"2021-09-30","index":8880,"close":449.35,"high":455.36,"low":449.3,"open":453.62,"volume":1836400},{"timestamp":1633095000,"date":"2021-10-01","index":8881,"close":448.33,"high":451.08,"low":440.76,"open":449.73,"volume":1860700},{"timestamp":1633354200,"date":"2021-10-04","index":8882,"close":440.14,"high":449.35,"low":436.17,"open":448.34,"volume":2264000},{"timestamp":1633440600,"date":"2021-10-05","index":8883,"close":446.24,"high":449.11,"low":439.25,"open":439.58,"volume":1808700},{"timestamp":1633527000,"date":"2021-10-06","index":8884,"close":449.34,"high":449.78,"low":442.38,"open":443.93,"volume":1334600},{"timestamp":1633613400,"date":"2021-10-07","index":8885,"close":452.87,"high":459.59,"low":452.07,"open":456.47,"volume":1966200},{"timestamp":1633699800,"date":"2021-10-08","index":8886,"close":451.85,"high":455.75,"low":450,"open":455.44,"volume":1545800}]},{"date":"2021-05-27","estimated":2.34,"reported":2.75,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":8783,"close":379.53,"high":381.44,"low":371.57,"open":373.09,"volume":2023100},{"timestamp":1620999000,"date":"2021-05-14","index":8784,"close":384.42,"high":385.82,"low":380.1,"open":382.14,"volume":1876100},{"timestamp":1621258200,"date":"2021-05-17","index":8785,"close":383.96,"high":387.05,"low":382.9,"open":385.04,"volume":1830800},{"timestamp":1621344600,"date":"2021-05-18","index":8786,"close":382.81,"high":389.45,"low":382.51,"open":386.45,"volume":1698200},{"timestamp":1621431000,"date":"2021-05-19","index":8787,"close":379.66,"high":381.73,"low":376.13,"open":377.15,"volume":1725000},{"timestamp":1621517400,"date":"2021-05-20","index":8788,"close":383.58,"high":384.52,"low":378.28,"open":379.18,"volume":1427300},{"timestamp":1621603800,"date":"2021-05-21","index":8789,"close":380.72,"high":385.35,"low":380.43,"open":385.05,"volume":1706600},{"timestamp":1621863000,"date":"2021-05-24","index":8790,"close":383.45,"high":385.76,"low":381.89,"open":384.34,"volume":1657000},{"timestamp":1621949400,"date":"2021-05-25","index":8791,"close":385.38,"high":385.74,"low":382.03,"open":383.62,"volume":1379700},{"timestamp":1622035800,"date":"2021-05-26","index":8792,"close":385.62,"high":387.75,"low":385.02,"open":385.86,"volume":1648000},{"timestamp":1622122200,"date":"2021-05-27","index":8793,"close":387.5,"high":387.77,"low":383.5,"open":385.13,"volume":4452000}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":8794,"close":378.27,"high":385.31,"low":377.03,"open":384.15,"volume":4681200},{"timestamp":1622554200,"date":"2021-06-01","index":8795,"close":378.23,"high":380.2,"low":375.5,"open":379.93,"volume":2117800},{"timestamp":1622640600,"date":"2021-06-02","index":8796,"close":380.59,"high":381.92,"low":377.71,"open":378.38,"volume":1881000},{"timestamp":1622727000,"date":"2021-06-03","index":8797,"close":383.87,"high":384.19,"low":378.86,"open":379.64,"volume":1780300},{"timestamp":1622813400,"date":"2021-06-04","index":8798,"close":387.52,"high":387.76,"low":383.71,"open":384.19,"volume":1765900},{"timestamp":1623072600,"date":"2021-06-07","index":8799,"close":380.4,"high":386.45,"low":378.57,"open":385.47,"volume":2515800},{"timestamp":1623159000,"date":"2021-06-08","index":8800,"close":379.7,"high":381.21,"low":377.69,"open":380.41,"volume":1553800},{"timestamp":1623245400,"date":"2021-06-09","index":8801,"close":379.96,"high":381.78,"low":379.13,"open":380.21,"volume":1398900},{"timestamp":1623331800,"date":"2021-06-10","index":8802,"close":383.01,"high":383.36,"low":379.49,"open":380.27,"volume":1404000},{"timestamp":1623418200,"date":"2021-06-11","index":8803,"close":381.83,"high":383.86,"low":380.53,"open":383.86,"volume":1404200},{"timestamp":1623677400,"date":"2021-06-14","index":8804,"close":383.76,"high":383.98,"low":379.08,"open":380.79,"volume":1652600}]},{"date":"2021-03-04","estimated":2.45,"reported":2.14,"pre":[{"timestamp":1613658600,"date":"2021-02-18","index":8724,"close":356.92,"high":358.2,"low":352.28,"open":352.28,"volume":1914900},{"timestamp":1613745000,"date":"2021-02-19","index":8725,"close":354.77,"high":357.93,"low":354.58,"open":356.69,"volume":1839400},{"timestamp":1614004200,"date":"2021-02-22","index":8726,"close":350.21,"high":353.29,"low":348.82,"open":352.75,"volume":2215600},{"timestamp":1614090600,"date":"2021-02-23","index":8727,"close":342.15,"high":351,"low":342.03,"open":349.8,"volume":3692600},{"timestamp":1614177000,"date":"2021-02-24","index":8728,"close":340.7,"high":342.5,"low":337.89,"open":341.79,"volume":3305800},{"timestamp":1614263400,"date":"2021-02-25","index":8729,"close":333.9,"high":343,"low":333.35,"open":340.85,"volume":3618100},{"timestamp":1614349800,"date":"2021-02-26","index":8730,"close":331,"high":335.89,"low":330.94,"open":335.51,"volume":3362200},{"timestamp":1614609000,"date":"2021-03-01","index":8731,"close":331.77,"high":336,"low":331.36,"open":335.21,"volume":4653200},{"timestamp":1614695400,"date":"2021-03-02","index":8732,"close":328.46,"high":334.69,"low":328.42,"open":333.69,"volume":4660100},{"timestamp":1614781800,"date":"2021-03-03","index":8733,"close":323.92,"high":328.42,"low":323.76,"open":328.17,"volume":4064200},{"timestamp":1614868200,"date":"2021-03-04","index":8734,"close":319.04,"high":325.6,"low":315.04,"open":323.37,"volume":5501200}],"post":[{"timestamp":1614954600,"date":"2021-03-05","index":8735,"close":317.32,"high":318.43,"low":307,"open":315.33,"volume":8102800},{"timestamp":1615213800,"date":"2021-03-08","index":8736,"close":311.42,"high":322.33,"low":310.92,"open":318.91,"volume":4873500},{"timestamp":1615300200,"date":"2021-03-09","index":8737,"close":318.78,"high":320.28,"low":312.71,"open":313.76,"volume":5426800},{"timestamp":1615386600,"date":"2021-03-10","index":8738,"close":323.83,"high":327.39,"low":317.32,"open":321.14,"volume":4523500},{"timestamp":1615473000,"date":"2021-03-11","index":8739,"close":328.65,"high":331.25,"low":326.72,"open":330.41,"volume":4338900},{"timestamp":1615559400,"date":"2021-03-12","index":8740,"close":331.14,"high":331.63,"low":325.6,"open":328.1,"volume":3182100},{"timestamp":1615815000,"date":"2021-03-15","index":8741,"close":330.51,"high":333.68,"low":327.32,"open":333.6,"volume":3243000},{"timestamp":1615901400,"date":"2021-03-16","index":8742,"close":327.25,"high":330.03,"low":326.64,"open":329.67,"volume":3066700},{"timestamp":1615987800,"date":"2021-03-17","index":8743,"close":329.19,"high":330.5,"low":324.12,"open":326,"volume":2672400},{"timestamp":1616074200,"date":"2021-03-18","index":8744,"close":322.98,"high":328.14,"low":322.38,"open":326.48,"volume":2736900},{"timestamp":1616160600,"date":"2021-03-19","index":8745,"close":328.91,"high":329.25,"low":322.39,"open":323.61,"volume":4859300}]},{"date":"2020-12-10","estimated":2.05,"reported":2.3,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8668,"close":387.75,"high":388.34,"low":385.56,"open":385.79,"volume":2034200},{"timestamp":1606487400,"date":"2020-11-27","index":8669,"close":388.39,"high":390.67,"low":387.75,"open":390.46,"volume":1329400},{"timestamp":1606746600,"date":"2020-11-30","index":8670,"close":391.77,"high":393.15,"low":385.23,"open":391.75,"volume":3733800},{"timestamp":1606833000,"date":"2020-12-01","index":8671,"close":387.56,"high":388.07,"low":381.18,"open":384.5,"volume":2996800},{"timestamp":1606919400,"date":"2020-12-02","index":8672,"close":383.5,"high":386.88,"low":381.57,"open":385.47,"volume":2212800},{"timestamp":1607005800,"date":"2020-12-03","index":8673,"close":374.05,"high":378.73,"low":373.28,"open":378,"volume":3976400},{"timestamp":1607092200,"date":"2020-12-04","index":8674,"close":373.43,"high":375.31,"low":371.89,"open":375.21,"volume":2839700},{"timestamp":1607351400,"date":"2020-12-07","index":8675,"close":373.33,"high":376.5,"low":372.65,"open":374.27,"volume":2652900},{"timestamp":1607437800,"date":"2020-12-08","index":8676,"close":377.6,"high":379.52,"low":370.75,"open":373.95,"volume":2685500},{"timestamp":1607524200,"date":"2020-12-09","index":8677,"close":374.29,"high":381,"low":372.8,"open":379.88,"volume":2461600},{"timestamp":1607610600,"date":"2020-12-10","index":8678,"close":372.79,"high":375,"low":371.56,"open":374.29,"volume":2566300}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8679,"close":375.1,"high":379.77,"low":372.54,"open":379.77,"volume":3483900},{"timestamp":1607956200,"date":"2020-12-14","index":8680,"close":374.38,"high":378.18,"low":373.21,"open":376.56,"volume":2778400},{"timestamp":1608042600,"date":"2020-12-15","index":8681,"close":371.88,"high":375.69,"low":369.3,"open":374.5,"volume":2133900},{"timestamp":1608129000,"date":"2020-12-16","index":8682,"close":369.44,"high":372.84,"low":368.85,"open":371.16,"volume":2385100},{"timestamp":1608215400,"date":"2020-12-17","index":8683,"close":370.29,"high":370.97,"low":368,"open":370.26,"volume":2314200},{"timestamp":1608301800,"date":"2020-12-18","index":8684,"close":367,"high":371.36,"low":365.93,"open":371.1,"volume":4140000},{"timestamp":1608561000,"date":"2020-12-21","index":8685,"close":364.97,"high":366.12,"low":361.81,"open":365.09,"volume":2329700},{"timestamp":1608647400,"date":"2020-12-22","index":8686,"close":362.03,"high":364.76,"low":360.61,"open":364.1,"volume":2105500},{"timestamp":1608733800,"date":"2020-12-23","index":8687,"close":361.89,"high":363.1,"low":359.5,"open":362.45,"volume":1782100},{"timestamp":1608820200,"date":"2020-12-24","index":8688,"close":364.58,"high":365.34,"low":361.41,"open":361.41,"volume":972500},{"timestamp":1609165800,"date":"2020-12-28","index":8689,"close":371.06,"high":371.69,"low":365.08,"open":365.5,"volume":3207700}]},{"date":"2020-09-24","estimated":2.84,"reported":3.04,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":8614,"close":339.53,"high":348,"low":338.76,"open":346.27,"volume":1959600},{"timestamp":1599831000,"date":"2020-09-11","index":8615,"close":339.13,"high":343.26,"low":336.1,"open":340.28,"volume":1599600},{"timestamp":1600090200,"date":"2020-09-14","index":8616,"close":342.92,"high":344.84,"low":340.47,"open":340.99,"volume":1522300},{"timestamp":1600176600,"date":"2020-09-15","index":8617,"close":343.91,"high":347.76,"low":342.75,"open":345.02,"volume":1362500},{"timestamp":1600263000,"date":"2020-09-16","index":8618,"close":343.73,"high":348.76,"low":343.25,"open":347.27,"volume":1656500},{"timestamp":1600349400,"date":"2020-09-17","index":8619,"close":338.88,"high":342.89,"low":336.37,"open":339.58,"volume":2681500},{"timestamp":1600435800,"date":"2020-09-18","index":8620,"close":335.96,"high":341.22,"low":331.2,"open":340.2,"volume":3409300},{"timestamp":1600695000,"date":"2020-09-21","index":8621,"close":339.57,"high":339.62,"low":333.71,"open":333.97,"volume":2427400},{"timestamp":1600781400,"date":"2020-09-22","index":8622,"close":344.45,"high":344.9,"low":339.59,"open":340.7,"volume":2128100},{"timestamp":1600867800,"date":"2020-09-23","index":8623,"close":344.63,"high":348.25,"low":344.06,"open":348,"volume":3577100},{"timestamp":1600954200,"date":"2020-09-24","index":8624,"close":347,"high":347.33,"low":338.31,"open":345,"volume":5779300}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":8625,"close":342.58,"high":343.77,"low":335.36,"open":340.74,"volume":7338500},{"timestamp":1601299800,"date":"2020-09-28","index":8626,"close":349.62,"high":349.77,"low":343.1,"open":343.76,"volume":3459200},{"timestamp":1601386200,"date":"2020-09-29","index":8627,"close":352.14,"high":354.29,"low":347.1,"open":348.95,"volume":2526000},{"timestamp":1601472600,"date":"2020-09-30","index":8628,"close":355,"high":357.7,"low":351.17,"open":352.56,"volume":2525800},{"timestamp":1601559000,"date":"2020-10-01","index":8629,"close":358.46,"high":359.69,"low":354.82,"open":356.26,"volume":2053000},{"timestamp":1601645400,"date":"2020-10-02","index":8630,"close":355.01,"high":357.84,"low":352.85,"open":354.73,"volume":2125000},{"timestamp":1601904600,"date":"2020-10-05","index":8631,"close":358.58,"high":358.98,"low":355.33,"open":355.33,"volume":2093500},{"timestamp":1601991000,"date":"2020-10-06","index":8632,"close":358.35,"high":363,"low":357.04,"open":361.9,"volume":2760400},{"timestamp":1602077400,"date":"2020-10-07","index":8633,"close":363.02,"high":364.74,"low":359.66,"open":360.47,"volume":1959100},{"timestamp":1602163800,"date":"2020-10-08","index":8634,"close":365.09,"high":365.97,"low":361.75,"open":364.8,"volume":1793100},{"timestamp":1602250200,"date":"2020-10-09","index":8635,"close":369.46,"high":369.75,"low":365.7,"open":366,"volume":1730700}]},{"date":"2020-05-28","estimated":1.95,"reported":1.89,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":8531,"close":302.14,"high":306.4,"low":300.12,"open":304.84,"volume":2954900},{"timestamp":1589463000,"date":"2020-05-14","index":8532,"close":299.74,"high":302.88,"low":294.54,"open":301.01,"volume":3718900},{"timestamp":1589549400,"date":"2020-05-15","index":8533,"close":299.21,"high":299.83,"low":295.86,"open":299.07,"volume":4577200},{"timestamp":1589808600,"date":"2020-05-18","index":8534,"close":302.76,"high":303.19,"low":299.92,"open":301.72,"volume":3987300},{"timestamp":1589895000,"date":"2020-05-19","index":8535,"close":304.63,"high":309.02,"low":303.15,"open":304.62,"volume":3523000},{"timestamp":1589981400,"date":"2020-05-20","index":8536,"close":304.91,"high":307.92,"low":303.2,"open":306.77,"volume":2827000},{"timestamp":1590067800,"date":"2020-05-21","index":8537,"close":301.97,"high":305.04,"low":301.25,"open":304.79,"volume":2492100},{"timestamp":1590154200,"date":"2020-05-22","index":8538,"close":302.43,"high":303.94,"low":300.83,"open":302.01,"volume":2366400},{"timestamp":1590499800,"date":"2020-05-26","index":8539,"close":304.8,"high":306.9,"low":303.53,"open":306.01,"volume":3234600},{"timestamp":1590586200,"date":"2020-05-27","index":8540,"close":306.01,"high":306.31,"low":299.47,"open":304.56,"volume":2980200},{"timestamp":1590672600,"date":"2020-05-28","index":8541,"close":309.56,"high":311,"low":306.9,"open":307.25,"volume":4301900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":8542,"close":308.47,"high":308.88,"low":302.35,"open":304.2,"volume":4971800},{"timestamp":1591018200,"date":"2020-06-01","index":8543,"close":308.29,"high":309.74,"low":306.46,"open":307.9,"volume":2293700},{"timestamp":1591104600,"date":"2020-06-02","index":8544,"close":307.09,"high":309.02,"low":304.72,"open":307.95,"volume":2528900},{"timestamp":1591191000,"date":"2020-06-03","index":8545,"close":306.64,"high":308.2,"low":305.92,"open":307.5,"volume":2165900},{"timestamp":1591277400,"date":"2020-06-04","index":8546,"close":310.75,"high":315.35,"low":309.09,"open":310.85,"volume":4553900},{"timestamp":1591363800,"date":"2020-06-05","index":8547,"close":312.04,"high":313.63,"low":307.29,"open":313.13,"volume":4375600},{"timestamp":1591623000,"date":"2020-06-08","index":8548,"close":307.19,"high":311.29,"low":306.46,"open":310.66,"volume":3764500},{"timestamp":1591709400,"date":"2020-06-09","index":8549,"close":305.55,"high":308.6,"low":305.17,"open":307.5,"volume":3155800},{"timestamp":1591795800,"date":"2020-06-10","index":8550,"close":307.33,"high":308.63,"low":305.65,"open":306.48,"volume":2713700},{"timestamp":1591882200,"date":"2020-06-11","index":8551,"close":300.83,"high":309.2,"low":300.64,"open":306.99,"volume":3443000},{"timestamp":1591968600,"date":"2020-06-12","index":8552,"close":298.7,"high":305.15,"low":296.25,"open":302.67,"volume":4020000}]},{"date":"2020-03-05","estimated":2.06,"reported":2.1,"pre":[{"timestamp":1582209000,"date":"2020-02-20","index":8473,"close":324.08,"high":325.07,"low":321.01,"open":322.32,"volume":1427500},{"timestamp":1582295400,"date":"2020-02-21","index":8474,"close":321.95,"high":325.26,"low":321.03,"open":322.56,"volume":2239000},{"timestamp":1582554600,"date":"2020-02-24","index":8475,"close":313.62,"high":320,"low":313.26,"open":315.5,"volume":2300400},{"timestamp":1582641000,"date":"2020-02-25","index":8476,"close":304.87,"high":316.57,"low":304.4,"open":315,"volume":2881800},{"timestamp":1582727400,"date":"2020-02-26","index":8477,"close":305.69,"high":311.3,"low":304.68,"open":307.55,"volume":2236000},{"timestamp":1582813800,"date":"2020-02-27","index":8478,"close":293.13,"high":305,"low":293,"open":301.98,"volume":3625300},{"timestamp":1582900200,"date":"2020-02-28","index":8479,"close":281.14,"high":287.33,"low":271.28,"open":285.25,"volume":7091800},{"timestamp":1583159400,"date":"2020-03-02","index":8480,"close":309.14,"high":309.51,"low":291.38,"open":294.44,"volume":7563800},{"timestamp":1583245800,"date":"2020-03-03","index":8481,"close":302.73,"high":314.17,"low":301.03,"open":309.14,"volume":5131400},{"timestamp":1583332200,"date":"2020-03-04","index":8482,"close":320.74,"high":320.97,"low":305.02,"open":308.29,"volume":4219300},{"timestamp":1583418600,"date":"2020-03-05","index":8483,"close":315.76,"high":324.51,"low":313.2,"open":315.77,"volume":6407700}],"post":[{"timestamp":1583505000,"date":"2020-03-06","index":8484,"close":311.34,"high":317.49,"low":302.75,"open":312.14,"volume":6185500},{"timestamp":1583760600,"date":"2020-03-09","index":8485,"close":301.98,"high":310.33,"low":293,"open":295.85,"volume":5203100},{"timestamp":1583847000,"date":"2020-03-10","index":8486,"close":309.4,"high":309.73,"low":294.42,"open":307.97,"volume":4245500},{"timestamp":1583933400,"date":"2020-03-11","index":8487,"close":297.43,"high":307.79,"low":294.19,"open":300.86,"volume":3622700},{"timestamp":1584019800,"date":"2020-03-12","index":8488,"close":279.85,"high":295.63,"low":276.34,"open":280.44,"volume":7307600},{"timestamp":1584106200,"date":"2020-03-13","index":8489,"close":302.27,"high":303.25,"low":278.27,"open":288.83,"volume":6100100},{"timestamp":1584365400,"date":"2020-03-16","index":8490,"close":283.18,"high":299.53,"low":279.51,"open":281.83,"volume":5465500},{"timestamp":1584451800,"date":"2020-03-17","index":8491,"close":306.99,"high":307.19,"low":286.3,"open":289,"volume":7170600},{"timestamp":1584538200,"date":"2020-03-18","index":8492,"close":307.5,"high":318,"low":296,"open":298,"volume":6701800},{"timestamp":1584624600,"date":"2020-03-19","index":8493,"close":305.22,"high":313.85,"low":302.63,"open":310.41,"volume":5429500},{"timestamp":1584711000,"date":"2020-03-20","index":8494,"close":290.42,"high":308.01,"low":287.02,"open":307.92,"volume":6581200}]},{"date":"2019-12-12","estimated":1.72,"reported":1.73,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8417,"close":300.76,"high":302.79,"low":300.57,"open":301.82,"volume":1906500},{"timestamp":1575037800,"date":"2019-11-29","index":8418,"close":299.81,"high":300.89,"low":299.66,"open":300.82,"volume":981600},{"timestamp":1575297000,"date":"2019-12-02","index":8419,"close":297.39,"high":300.2,"low":294.27,"open":299.75,"volume":2705500},{"timestamp":1575383400,"date":"2019-12-03","index":8420,"close":295.67,"high":296.19,"low":292.7,"open":295.13,"volume":1921400},{"timestamp":1575469800,"date":"2019-12-04","index":8421,"close":296.52,"high":297.16,"low":295.15,"open":296.04,"volume":1742000},{"timestamp":1575556200,"date":"2019-12-05","index":8422,"close":293.1,"high":297.13,"low":292.5,"open":297.13,"volume":1941100},{"timestamp":1575642600,"date":"2019-12-06","index":8423,"close":294.95,"high":295.99,"low":294.26,"open":294.98,"volume":1462000},{"timestamp":1575901800,"date":"2019-12-09","index":8424,"close":295.16,"high":297.19,"low":294.55,"open":295,"volume":1960000},{"timestamp":1575988200,"date":"2019-12-10","index":8425,"close":295.78,"high":296.69,"low":294.55,"open":296.03,"volume":1565900},{"timestamp":1576074600,"date":"2019-12-11","index":8426,"close":295.3,"high":296.35,"low":293.05,"open":296,"volume":1749800},{"timestamp":1576161000,"date":"2019-12-12","index":8427,"close":297.34,"high":297.76,"low":294.12,"open":295.27,"volume":2742700}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8428,"close":291.87,"high":295,"low":289.1,"open":294.64,"volume":5195600},{"timestamp":1576506600,"date":"2019-12-16","index":8429,"close":293.5,"high":294.46,"low":292.85,"open":293.03,"volume":2410000},{"timestamp":1576593000,"date":"2019-12-17","index":8430,"close":295.55,"high":296.3,"low":292.75,"open":293.5,"volume":2474100},{"timestamp":1576679400,"date":"2019-12-18","index":8431,"close":291.87,"high":296.36,"low":291.82,"open":295.99,"volume":3309800},{"timestamp":1576765800,"date":"2019-12-19","index":8432,"close":293.71,"high":293.81,"low":291.5,"open":292.06,"volume":2333600},{"timestamp":1576852200,"date":"2019-12-20","index":8433,"close":294.83,"high":295.02,"low":292.78,"open":293.85,"volume":4866500},{"timestamp":1577111400,"date":"2019-12-23","index":8434,"close":293.31,"high":295.31,"low":293.03,"open":294.91,"volume":1309800},{"timestamp":1577197800,"date":"2019-12-24","index":8435,"close":294.23,"high":294.45,"low":293.36,"open":293.91,"volume":543600},{"timestamp":1577370600,"date":"2019-12-26","index":8436,"close":295.73,"high":295.73,"low":293.9,"open":294.49,"volume":1101800},{"timestamp":1577457000,"date":"2019-12-27","index":8437,"close":294.11,"high":296.3,"low":293.18,"open":296.22,"volume":1439100},{"timestamp":1577716200,"date":"2019-12-30","index":8438,"close":295.14,"high":295.61,"low":293.66,"open":294.2,"volume":1238900}]}]
diff --git a/data/C_full.json b/data/C_full.json
index b453e0cc0..3bae5ed76 100644
--- a/data/C_full.json
+++ b/data/C_full.json
@@ -1 +1 @@
-[{"date":"2025-07-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":1.32,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.39,"reported":1.52,"pre":[{"timestamp":1719408600,"date":"2024-06-26","index":11971,"close":61.25,"high":61.41,"low":60.56,"open":61.23,"volume":12409300},{"timestamp":1719495000,"date":"2024-06-27","index":11972,"close":61.55,"high":61.93,"low":60.96,"open":61.5,"volume":11285100},{"timestamp":1719581400,"date":"2024-06-28","index":11973,"close":63.46,"high":63.58,"low":61.81,"open":62.03,"volume":20053200},{"timestamp":1719840600,"date":"2024-07-01","index":11974,"close":63.43,"high":64.3,"low":62.99,"open":63.65,"volume":15334400},{"timestamp":1719927000,"date":"2024-07-02","index":11975,"close":64.68,"high":64.71,"low":63.28,"open":63.29,"volume":10965600},{"timestamp":1720013400,"date":"2024-07-03","index":11976,"close":64.46,"high":65.22,"low":64.41,"open":64.68,"volume":6574100},{"timestamp":1720186200,"date":"2024-07-05","index":11977,"close":64.03,"high":64.56,"low":63.75,"open":64.5,"volume":7226200},{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":64.74,"high":64.87,"low":64.22,"open":64.3,"volume":10349000},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":66.55,"high":66.76,"low":64.74,"open":64.8,"volume":16904300},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":66.98,"high":66.99,"low":66.22,"open":66.26,"volume":9817100},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":65.71,"high":66.5,"low":65.31,"open":66.19,"volume":20112300}],"post":[{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":64.52,"high":66.69,"low":63.35,"open":66.61,"volume":30125400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":65.14,"high":65.55,"low":63.88,"open":64.68,"volume":16656600},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":67.27,"high":67.52,"low":64.7,"open":65,"volume":21170200},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":67.61,"high":67.81,"low":66.62,"open":66.84,"volume":17215300},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":64.89,"high":67.75,"low":64.84,"open":67.55,"volume":15796200},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":65.14,"high":65.98,"low":64.55,"open":64.93,"volume":8583100},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":64.5,"high":65.65,"low":64.15,"open":65.14,"volume":9925100},{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":64.66,"high":65.04,"low":64.28,"open":64.51,"volume":6961200},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":63.66,"high":64.67,"low":63.56,"open":64.4,"volume":11591100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":64.37,"high":65.65,"low":63.34,"open":63.81,"volume":12819700},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":65.18,"high":65.65,"low":64.44,"open":64.55,"volume":9661300}]},{"date":"2024-04-12","estimated":1.23,"reported":1.86,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":11909,"close":62.75,"high":62.76,"low":61.72,"open":62.03,"volume":16684400},{"timestamp":1711632600,"date":"2024-03-28","index":11910,"close":63.24,"high":63.37,"low":62.58,"open":62.73,"volume":19012000},{"timestamp":1711978200,"date":"2024-04-01","index":11911,"close":63.46,"high":63.9,"low":63.02,"open":63.6,"volume":14223900},{"timestamp":1712064600,"date":"2024-04-02","index":11912,"close":62.84,"high":63.59,"low":62.65,"open":62.65,"volume":16062000},{"timestamp":1712151000,"date":"2024-04-03","index":11913,"close":61.69,"high":63.39,"low":61.52,"open":62.86,"volume":18079900},{"timestamp":1712237400,"date":"2024-04-04","index":11914,"close":60.91,"high":62.74,"low":60.75,"open":62.15,"volume":13401100},{"timestamp":1712323800,"date":"2024-04-05","index":11915,"close":61.6,"high":62.04,"low":60.42,"open":60.82,"volume":12680600},{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":61.73,"high":62.32,"low":61.66,"open":61.67,"volume":10708300},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":61.66,"high":62.09,"low":60.91,"open":61.75,"volume":10303000},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":60.18,"high":61.31,"low":59.97,"open":60.52,"volume":18088000},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":60.71,"high":60.89,"low":59.5,"open":60.35,"volume":18181900}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":59.68,"high":62.6,"low":58.75,"open":62.29,"volume":28556400},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":58.56,"high":60.91,"low":58.19,"open":60.18,"volume":19242300},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":57.02,"high":58.55,"low":56.74,"open":58.18,"volume":23211400},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":58.17,"high":58.89,"low":57.36,"open":57.49,"volume":15971600},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":58.32,"high":58.97,"low":57.93,"open":58.49,"volume":12272500},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":59.14,"high":59.44,"low":58.23,"open":58.23,"volume":13367600},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":60.95,"high":61.06,"low":59.2,"open":59.44,"volume":14513100},{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":62.67,"high":62.77,"low":61.02,"open":61.08,"volume":17427800},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":62.47,"high":62.73,"low":61.84,"open":62.13,"volume":10123000},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":61.79,"high":62.43,"low":61.1,"open":61.84,"volume":13339100},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":62.66,"high":63.23,"low":61.51,"open":61.51,"volume":16364100}]},{"date":"2024-01-12","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":11847,"close":51.46,"high":51.58,"low":50.93,"open":51.14,"volume":9901300},{"timestamp":1703773800,"date":"2023-12-28","index":11848,"close":51.52,"high":51.8,"low":51.4,"open":51.4,"volume":10218500},{"timestamp":1703860200,"date":"2023-12-29","index":11849,"close":51.44,"high":51.61,"low":51.22,"open":51.56,"volume":13147900},{"timestamp":1704205800,"date":"2024-01-02","index":11850,"close":53.04,"high":53.15,"low":51.19,"open":51.3,"volume":24784900},{"timestamp":1704292200,"date":"2024-01-03","index":11851,"close":53.64,"high":54.37,"low":52.23,"open":53.25,"volume":30897600},{"timestamp":1704378600,"date":"2024-01-04","index":11852,"close":53.77,"high":54.75,"low":53.66,"open":53.92,"volume":23714300},{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":54.33,"high":54.67,"low":53.89,"open":54.03,"volume":17776500},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":54.01,"high":54.09,"low":53.02,"open":53.99,"volume":17359500},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":53.48,"high":53.91,"low":53.27,"open":53.85,"volume":17237400},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":53.02,"high":53.22,"low":52.61,"open":53.05,"volume":16532700},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":52.08,"high":52.14,"low":51.26,"open":51.84,"volume":25444400}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":52.62,"high":53.85,"low":51.27,"open":52.3,"volume":37900600},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":51.87,"high":52.22,"low":50.87,"open":51.78,"volume":21209400},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":51.36,"high":51.69,"low":51,"open":51.11,"volume":17393500},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":51.11,"high":51.58,"low":50.51,"open":51.45,"volume":15788100},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":51.52,"high":51.68,"low":50.62,"open":51.12,"volume":18200500},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":52.84,"high":53.1,"low":51.95,"open":51.99,"volume":21573200},{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":53.3,"high":53.41,"low":52.59,"open":52.91,"volume":12962500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":53.26,"high":53.65,"low":52.99,"open":53.54,"volume":14402200},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":53.73,"high":53.77,"low":53.04,"open":53.4,"volume":15634000},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":53.67,"high":53.99,"low":53.61,"open":53.86,"volume":14041200},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":54.11,"high":54.23,"low":53.44,"open":53.47,"volume":12158300}]},{"date":"2023-10-13","estimated":1.21,"reported":1.52,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":11785,"close":41.2,"high":41.35,"low":40.41,"open":40.48,"volume":14409800},{"timestamp":1695994200,"date":"2023-09-29","index":11786,"close":41.13,"high":41.89,"low":40.92,"open":41.45,"volume":16905600},{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":40.5,"high":41.05,"low":40.29,"open":40.99,"volume":16178900},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":39.86,"high":40.54,"low":39.59,"open":40.2,"volume":19283400},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":39.81,"high":39.93,"low":39.14,"open":39.69,"volume":23342000},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":39.88,"high":39.88,"low":39.19,"open":39.62,"volume":18734100},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":40.57,"high":40.85,"low":39.51,"open":39.68,"volume":17072400},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":40.74,"high":41.01,"low":39.95,"open":40.18,"volume":14859700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":41.44,"high":41.76,"low":41.14,"open":41.14,"volume":18902100},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":41.53,"high":42,"low":41.36,"open":41.64,"volume":12763900},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":41.53,"high":41.79,"low":41.12,"open":41.4,"volume":18112500}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":41.43,"high":43.32,"low":41.35,"open":42.96,"volume":32082900},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":40.95,"high":42,"low":40.53,"open":41.95,"volume":25044200},{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":41.2,"high":41.67,"low":40.6,"open":40.65,"volume":20258100},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":40.47,"high":40.94,"low":40.17,"open":40.94,"volume":23232600},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":40.06,"high":40.75,"low":40.03,"open":40.26,"volume":17483300},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":39.68,"high":40.24,"low":39.56,"open":39.97,"volume":21387700},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":38.89,"high":39.62,"low":38.79,"open":39.58,"volume":21333500},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":38.93,"high":39.3,"low":38.74,"open":38.92,"volume":17181000},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":38.61,"high":38.85,"low":38.26,"open":38.7,"volume":15570100},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":39.34,"high":39.75,"low":38.47,"open":38.5,"volume":25109600},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":38.24,"high":39.37,"low":38.17,"open":39.33,"volume":20654700}]},{"date":"2023-07-14","estimated":1.3,"reported":1.37,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":11721,"close":46.23,"high":46.39,"low":45.82,"open":46.37,"volume":13394900},{"timestamp":1688045400,"date":"2023-06-29","index":11722,"close":46.29,"high":46.79,"low":46.01,"open":46.17,"volume":18840800},{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":46.04,"high":46.8,"low":46.03,"open":46.78,"volume":15211800},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":46.74,"high":47.29,"low":46.02,"open":46.08,"volume":10159900},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":46.8,"high":47.05,"low":46.41,"open":46.71,"volume":11852900},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":45.38,"high":46.5,"low":45.11,"open":46.5,"volume":17431400},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":45.74,"high":46.35,"low":45.21,"open":45.23,"volume":13158000},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":45.67,"high":46.39,"low":45.54,"open":45.6,"volume":14307600},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":46.53,"high":46.61,"low":45.63,"open":45.8,"volume":14132400},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":47.38,"high":48.27,"low":47.22,"open":47.26,"volume":17960500},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":47.68,"high":47.85,"low":47.14,"open":47.56,"volume":26210700}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":45.75,"high":48.55,"low":45.69,"open":48.48,"volume":38601700},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":46.26,"high":46.62,"low":45.72,"open":45.81,"volume":18521400},{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":47.02,"high":47.66,"low":46.68,"open":46.75,"volume":24685000},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":47.52,"high":47.84,"low":46.62,"open":47.08,"volume":15789100},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":47.41,"high":47.88,"low":47.23,"open":47.39,"volume":17647200},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":47.05,"high":47.6,"low":46.82,"open":47.54,"volume":18247400},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":47.66,"high":47.84,"low":46.98,"open":46.98,"volume":19006200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":47.09,"high":47.78,"low":47.06,"open":47.49,"volume":14729900},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":47.49,"high":47.75,"low":47.02,"open":47.39,"volume":12267900},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":47.88,"high":49.12,"low":47.44,"open":47.6,"volume":25162700},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":47.41,"high":48.36,"low":47.09,"open":48.32,"volume":20871700}]},{"date":"2023-04-14","estimated":1.67,"reported":1.86,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":11659,"close":45.95,"high":46.01,"low":45.46,"open":45.59,"volume":15047000},{"timestamp":1680183000,"date":"2023-03-30","index":11660,"close":46.07,"high":46.64,"low":45.74,"open":46.48,"volume":14226400},{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":46.89,"high":46.97,"low":46.33,"open":46.6,"volume":16009200},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":46.71,"high":47.49,"low":46.43,"open":47.14,"volume":16633100},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":46.09,"high":47.02,"low":45.65,"open":46.9,"volume":15542400},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":45.77,"high":46.19,"low":45.31,"open":45.47,"volume":11739100},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":45.86,"high":46.21,"low":45.52,"open":45.8,"volume":11918100},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":46.52,"high":46.76,"low":45.77,"open":45.79,"volume":11777100},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":47.2,"high":47.37,"low":46.59,"open":46.67,"volume":14177300},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":46.92,"high":47.64,"low":46.52,"open":47.48,"volume":14330900},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":47.3,"high":47.59,"low":46.58,"open":46.9,"volume":15578900}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":49.56,"high":49.89,"low":48.02,"open":48.17,"volume":33064500},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":49.69,"high":49.81,"low":49.09,"open":49.76,"volume":19590400},{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":50.08,"high":50.3,"low":49.45,"open":49.93,"volume":16616200},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":50.4,"high":50.45,"low":49.38,"open":49.73,"volume":14894000},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":49.4,"high":50.05,"low":49.1,"open":49.81,"volume":20410200},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":49.03,"high":49.22,"low":48.32,"open":48.96,"volume":14377300},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":49.03,"high":49.31,"low":48.75,"open":49.03,"volume":11208800},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":47.9,"high":48.65,"low":47.72,"open":48.5,"volume":15374000},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":46.86,"high":47.86,"low":46.39,"open":47.8,"volume":16984600},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":47.03,"high":47.35,"low":46.44,"open":47.04,"volume":16541400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":47.07,"high":47.33,"low":46.04,"open":46.19,"volume":15216400}]},{"date":"2023-01-13","estimated":1.14,"reported":1.1,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":11597,"close":44.62,"high":44.87,"low":44.19,"open":44.43,"volume":12882200},{"timestamp":1672324200,"date":"2022-12-29","index":11598,"close":45.16,"high":45.24,"low":44.65,"open":44.84,"volume":14124100},{"timestamp":1672410600,"date":"2022-12-30","index":11599,"close":45.23,"high":45.28,"low":44.76,"open":44.93,"volume":11802800},{"timestamp":1672756200,"date":"2023-01-03","index":11600,"close":45.78,"high":46.75,"low":45.54,"open":45.75,"volume":19564000},{"timestamp":1672842600,"date":"2023-01-04","index":11601,"close":46.96,"high":47.54,"low":46.34,"open":46.54,"volume":21507200},{"timestamp":1672929000,"date":"2023-01-05","index":11602,"close":46.75,"high":46.96,"low":45.97,"open":46.7,"volume":12314900},{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":47.31,"high":47.69,"low":46.61,"open":47.06,"volume":16736300},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":47.54,"high":48.32,"low":47.47,"open":47.89,"volume":16745500},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":48.19,"high":48.21,"low":47.2,"open":47.56,"volume":12429900},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":48.71,"high":48.74,"low":47.86,"open":48.21,"volume":17143700},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":49.09,"high":49.48,"low":48.55,"open":49.06,"volume":16287800}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":49.92,"high":50.23,"low":47.74,"open":48.51,"volume":28037000},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":50.31,"high":50.74,"low":49.74,"open":49.86,"volume":28193500},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":49.43,"high":50.48,"low":49.24,"open":50.24,"volume":18952000},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":49.37,"high":49.6,"low":48.47,"open":48.65,"volume":14869100},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":51.09,"high":51.11,"low":49.26,"open":49.68,"volume":19957300},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":51.98,"high":52.29,"low":50.88,"open":51.05,"volume":18531200},{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":51.42,"high":51.95,"low":50.42,"open":51.42,"volume":13303200},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":51.9,"high":51.94,"low":50.85,"open":50.85,"volume":20719000},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":52.19,"high":52.26,"low":51.51,"open":52.08,"volume":22393300},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":51.86,"high":52.19,"low":51.66,"open":51.96,"volume":18294000},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":51.75,"high":52.04,"low":51.34,"open":51.44,"volume":11126200}]},{"date":"2022-10-14","estimated":1.42,"reported":1.5,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":11535,"close":42.39,"high":43.08,"low":42.01,"open":42.9,"volume":20982200},{"timestamp":1664544600,"date":"2022-09-30","index":11536,"close":41.67,"high":42.97,"low":41.61,"open":42.39,"volume":22266400},{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":42.56,"high":42.92,"low":41.06,"open":41.55,"volume":22001000},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":44.41,"high":44.75,"low":43.47,"open":43.57,"volume":20660000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":43.84,"high":44,"low":43.11,"open":43.76,"volume":15458500},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":43.06,"high":43.8,"low":42.79,"open":43.42,"volume":17738400},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":42.19,"high":42.79,"low":41.94,"open":42.7,"volume":18101300},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":41.6,"high":42.61,"low":41.53,"open":42.49,"volume":13768800},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":40.45,"high":41.56,"low":40.42,"open":41.27,"volume":20176100},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":40.84,"high":41.36,"low":40.05,"open":40.39,"volume":20862200},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":42.95,"high":43.18,"low":40.01,"open":40.2,"volume":27964900}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":43.23,"high":44.42,"low":42.8,"open":43.09,"volume":28885100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":43.59,"high":44.43,"low":43.19,"open":44.31,"volume":20835400},{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":44.15,"high":44.95,"low":43.65,"open":44.66,"volume":21302100},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":43.34,"high":44.1,"low":42.89,"open":43.83,"volume":15142800},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":42.92,"high":43.94,"low":42.72,"open":43.39,"volume":15421600},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":44.26,"high":44.32,"low":42.68,"open":42.94,"volume":18783600},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":44.41,"high":44.67,"low":43.97,"open":44.32,"volume":14392300},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":45.32,"high":45.59,"low":43.91,"open":44.05,"volume":20085700},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":45.41,"high":45.98,"low":45.22,"open":45.5,"volume":16516200},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":45.44,"high":46.14,"low":45.35,"open":45.87,"volume":15687900},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":46.13,"high":46.28,"low":45.03,"open":45.56,"volume":13457900}]},{"date":"2022-07-15","estimated":1.68,"reported":2.3,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":11471,"close":47.1,"high":47.8,"low":46.63,"open":47.26,"volume":20981000},{"timestamp":1656595800,"date":"2022-06-30","index":11472,"close":45.99,"high":46.71,"low":45.26,"open":46.22,"volume":21207900},{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":46.87,"high":47.04,"low":45.34,"open":45.74,"volume":16539600},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":46.61,"high":46.65,"low":44.93,"open":45.69,"volume":19156800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":46.15,"high":46.68,"low":45.46,"open":46.3,"volume":14952800},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":46.93,"high":47.3,"low":46.61,"open":46.91,"volume":15598900},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":46.82,"high":47.56,"low":46.58,"open":47.26,"volume":11789900},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":46.19,"high":46.8,"low":46.09,"open":46.42,"volume":12778200},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":46.13,"high":46.93,"low":45.5,"open":45.58,"volume":16966700},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":45.5,"high":45.78,"low":44.66,"open":45.7,"volume":21793600},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":44.14,"high":44.48,"low":43.44,"open":44.48,"volume":27337600}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":49.98,"high":50.62,"low":46.19,"open":47,"volume":86566200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":50.07,"high":51.5,"low":49.73,"open":50.66,"volume":26042500},{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":52.13,"high":52.41,"low":50.83,"open":50.88,"volume":28113600},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":52.45,"high":52.45,"low":51.45,"open":51.5,"volume":24546500},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":52.59,"high":52.63,"low":51.79,"open":52.11,"volume":18261900},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":51.91,"high":53.02,"low":51.49,"open":52.52,"volume":14903400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":52.16,"high":53.15,"low":52.07,"open":52.43,"volume":16794700},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":51.4,"high":52.8,"low":51.24,"open":51.77,"volume":18960800},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":52.35,"high":52.71,"low":51.32,"open":51.7,"volume":17087300},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":52.23,"high":52.72,"low":51.31,"open":52.09,"volume":12729200},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":51.9,"high":52.25,"low":51.5,"open":51.72,"volume":16783500}]},{"date":"2022-04-14","estimated":1.55,"reported":2.31,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11409,"close":54.97,"high":56.45,"low":54.55,"open":56.01,"volume":32222400},{"timestamp":1648733400,"date":"2022-03-31","index":11410,"close":53.4,"high":54.86,"low":53.36,"open":54.51,"volume":29202400},{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":52.33,"high":53.74,"low":51.77,"open":53.47,"volume":40073100},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":52.8,"high":53,"low":51.66,"open":52.25,"volume":29296200},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":51.58,"high":52.48,"low":51.42,"open":52.06,"volume":23065500},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":50.53,"high":51.09,"low":50.4,"open":51.01,"volume":25196600},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":50.03,"high":50.61,"low":49.04,"open":50.56,"volume":28689900},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":50.88,"high":51.3,"low":49.83,"open":49.84,"volume":26853300},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":50.55,"high":52.25,"low":50.38,"open":50.79,"volume":20895700},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":50.34,"high":51.12,"low":50.05,"open":50.6,"volume":18755500},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":50.15,"high":50.18,"low":49.2,"open":49.28,"volume":21194200}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":50.93,"high":51.9,"low":50.28,"open":50.66,"volume":34043100},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":52.31,"high":53.21,"low":50.78,"open":50.84,"volume":28396300},{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":52.92,"high":53.18,"low":52.5,"open":52.73,"volume":19996800},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":53.1,"high":53.98,"low":52.89,"open":53.4,"volume":20532800},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":52.63,"high":53.77,"low":52.52,"open":53.54,"volume":15952900},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":51.23,"high":52.6,"low":51.17,"open":52.44,"volume":23073900},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":51.13,"high":51.24,"low":49.68,"open":50.78,"volume":22079300},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":50.23,"high":51.6,"low":50.22,"open":50.53,"volume":18335800},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":49.6,"high":50.62,"low":49.54,"open":49.76,"volume":24707500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":50.02,"high":50.03,"low":49.01,"open":49.91,"volume":20112100},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":48.21,"high":49.91,"low":48.05,"open":49.66,"volume":21844900}]},{"date":"2022-01-14","estimated":1.38,"reported":1.46,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11347,"close":60.43,"high":61.07,"low":60.39,"open":60.62,"volume":11380500},{"timestamp":1640961000,"date":"2021-12-31","index":11348,"close":60.39,"high":60.76,"low":60.12,"open":60.43,"volume":12307200},{"timestamp":1641220200,"date":"2022-01-03","index":11349,"close":63.1,"high":63.61,"low":61.11,"open":61.18,"volume":30508500},{"timestamp":1641306600,"date":"2022-01-04","index":11350,"close":63.59,"high":64.73,"low":63.54,"open":64.06,"volume":30303600},{"timestamp":1641393000,"date":"2022-01-05","index":11351,"close":62.85,"high":64.41,"low":62.78,"open":64.1,"volume":25149100},{"timestamp":1641479400,"date":"2022-01-06","index":11352,"close":64.91,"high":65.31,"low":63.51,"open":64.22,"volume":33334200},{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":65.78,"high":66.55,"low":65.18,"open":65.18,"volume":26548200},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":66.03,"high":66.98,"low":65.22,"open":66.46,"volume":28693700},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":67.11,"high":67.28,"low":66.17,"open":66.38,"volume":23453000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":67.28,"high":68.65,"low":66.92,"open":67.78,"volume":27976200},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":67.78,"high":68.44,"low":67.02,"open":67.53,"volume":29222000}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":66.93,"high":67.08,"low":65.08,"open":65.36,"volume":35994400},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":65.3,"high":66.84,"low":65.1,"open":66.69,"volume":26353600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":64.24,"high":65.66,"low":63.97,"open":65.66,"volume":22817100},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":64.46,"high":65.45,"low":63.7,"open":64.29,"volume":22794100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":63.27,"high":64.45,"low":62.75,"open":63.99,"volume":28637900},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":62.7,"high":62.8,"low":60.03,"open":61.51,"volume":38601700},{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":64.11,"high":64.46,"low":61.13,"open":61.97,"volume":34371100},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":64.75,"high":65.78,"low":63.87,"open":64.7,"volume":31803400},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":64.15,"high":65.85,"low":63.9,"open":65.22,"volume":24674000},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":64.69,"high":64.71,"low":62.83,"open":63.62,"volume":20953500},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":65.12,"high":65.25,"low":63.6,"open":64.01,"volume":23067400}]},{"date":"2021-10-14","estimated":1.65,"reported":2.15,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11283,"close":71.53,"high":71.82,"low":70.98,"open":71.69,"volume":13683900},{"timestamp":1633008600,"date":"2021-09-30","index":11284,"close":70.18,"high":71.7,"low":69.95,"open":71.63,"volume":22090900},{"timestamp":1633095000,"date":"2021-10-01","index":11285,"close":71.18,"high":71.68,"low":70.09,"open":70.44,"volume":23701900},{"timestamp":1633354200,"date":"2021-10-04","index":11286,"close":71.29,"high":72.98,"low":70.85,"open":71.08,"volume":18957200},{"timestamp":1633440600,"date":"2021-10-05","index":11287,"close":72.53,"high":72.93,"low":71.33,"open":71.76,"volume":15587200},{"timestamp":1633527000,"date":"2021-10-06","index":11288,"close":72.42,"high":72.61,"low":71.02,"open":71.92,"volume":15997200},{"timestamp":1633613400,"date":"2021-10-07","index":11289,"close":72.19,"high":73.35,"low":72.05,"open":73.01,"volume":15349900},{"timestamp":1633699800,"date":"2021-10-08","index":11290,"close":72.35,"high":72.81,"low":71.51,"open":71.85,"volume":11960700},{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":71.68,"high":73.72,"low":71.61,"open":72.7,"volume":14985500},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":70.64,"high":71.94,"low":70.44,"open":71.54,"volume":17593400},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":70.26,"high":70.58,"low":68.74,"open":70.55,"volume":23451900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":70.8,"high":71.27,"low":69.72,"open":71.07,"volume":24707900},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":72.29,"high":73.22,"low":71.51,"open":71.82,"volume":21884500},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":71.61,"high":72.55,"low":71.4,"open":72.07,"volume":15026100},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":71.76,"high":72.5,"low":71.26,"open":72.25,"volume":15173900},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":71.82,"high":72.28,"low":70.81,"open":71.56,"volume":14350400},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":70.51,"high":71.83,"low":70.01,"open":71.26,"volume":18519000},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":71.37,"high":71.89,"low":70.68,"open":70.77,"volume":14625100},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":70.83,"high":71.85,"low":70.71,"open":71.58,"volume":15103000},{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":70.65,"high":71.61,"low":70.61,"open":71,"volume":18647900},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":70.31,"high":70.71,"low":69.31,"open":70.51,"volume":25475900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":70.88,"high":71.32,"low":70.28,"open":70.78,"volume":16367800}]},{"date":"2021-07-14","estimated":1.96,"reported":2.63,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11218,"close":71.51,"high":71.67,"low":70.46,"open":71.32,"volume":17660900},{"timestamp":1624973400,"date":"2021-06-29","index":11219,"close":69.68,"high":71.6,"low":69.58,"open":70.14,"volume":28696900},{"timestamp":1625059800,"date":"2021-06-30","index":11220,"close":70.75,"high":70.81,"low":69.42,"open":69.68,"volume":18502300},{"timestamp":1625146200,"date":"2021-07-01","index":11221,"close":71.01,"high":71.21,"low":70.45,"open":71.08,"volume":12584800},{"timestamp":1625232600,"date":"2021-07-02","index":11222,"close":70.41,"high":71.12,"low":70.11,"open":71.01,"volume":13222700},{"timestamp":1625578200,"date":"2021-07-06","index":11223,"close":68.21,"high":70.19,"low":67.86,"open":70.11,"volume":24672200},{"timestamp":1625664600,"date":"2021-07-07","index":11224,"close":67.93,"high":68.37,"low":67.26,"open":67.71,"volume":19342700},{"timestamp":1625751000,"date":"2021-07-08","index":11225,"close":66.73,"high":67.14,"low":65.75,"open":66.4,"volume":24763600},{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":68.45,"high":68.52,"low":67.64,"open":68.11,"volume":18872600},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":69.44,"high":69.59,"low":67.3,"open":67.67,"volume":19600600},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":68.37,"high":69.48,"low":68.02,"open":69.08,"volume":18962400}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":68.17,"high":70.78,"low":67.45,"open":69.99,"volume":36287800},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":68.45,"high":69.04,"low":67.44,"open":67.54,"volume":18897200},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":66.9,"high":68.76,"low":66.42,"open":68.71,"volume":19289000},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":65.08,"high":66.07,"low":64.36,"open":65.46,"volume":33318600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":66.29,"high":66.78,"low":64.78,"open":65.18,"volume":20577900},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":67.89,"high":68.25,"low":66.93,"open":67.01,"volume":23393200},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":66.93,"high":67.79,"low":66.41,"open":67.75,"volume":16524900},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":66.71,"high":67.76,"low":66.52,"open":67.5,"volume":13443300},{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":67.77,"high":67.84,"low":66.46,"open":66.46,"volume":16434000},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":67.98,"high":68.4,"low":66.78,"open":67.08,"volume":17127700},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":68.1,"high":68.61,"low":67.49,"open":68.32,"volume":20275900}]},{"date":"2021-04-15","estimated":2.6,"reported":3.62,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11156,"close":72.96,"high":73.22,"low":72,"open":72,"volume":15615900},{"timestamp":1617197400,"date":"2021-03-31","index":11157,"close":72.75,"high":73.83,"low":72.46,"open":72.71,"volume":15224800},{"timestamp":1617283800,"date":"2021-04-01","index":11158,"close":73.14,"high":73.29,"low":72.22,"open":72.22,"volume":15251300},{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":72.75,"high":74.34,"low":72.44,"open":74.07,"volume":16128400},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":72.6,"high":73.07,"low":72.05,"open":72.36,"volume":12908400},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":72.69,"high":73.12,"low":71.95,"open":72.92,"volume":14081400},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":72.33,"high":72.53,"low":71.08,"open":72.15,"volume":13677100},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":72.42,"high":73.01,"low":72.01,"open":72.81,"volume":14586400},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":72.69,"high":72.8,"low":72.14,"open":72.62,"volume":12002400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":72.06,"high":72.42,"low":71.07,"open":72.3,"volume":16150000},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":72.91,"high":73.29,"low":71.38,"open":71.74,"volume":19476600}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":72.54,"high":74.73,"low":71.76,"open":74.45,"volume":31333400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":72.45,"high":73.57,"low":71.69,"open":73.32,"volume":28478400},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":72.13,"high":72.83,"low":71.95,"open":72.71,"volume":19964800},{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":69.79,"high":71.55,"low":69.27,"open":71.55,"volume":22013000},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":70.65,"high":70.71,"low":68.41,"open":69.13,"volume":16334800},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":69.81,"high":70.75,"low":69.67,"open":70.43,"volume":16037600},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":71.38,"high":71.54,"low":69.51,"open":69.84,"volume":18876100},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":72.2,"high":72.81,"low":71.61,"open":71.73,"volume":13098600},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":72.99,"high":73.1,"low":72.36,"open":72.5,"volume":13357500},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":72.91,"high":73.64,"low":72.73,"open":73.37,"volume":14420400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":73.84,"high":74.02,"low":72.88,"open":73.76,"volume":20628400}]},{"date":"2021-01-15","estimated":1.34,"reported":2.08,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11095,"close":60.86,"high":61.27,"low":60.67,"open":60.91,"volume":10770700},{"timestamp":1609425000,"date":"2020-12-31","index":11096,"close":61.66,"high":61.85,"low":60.53,"open":60.67,"volume":12500700},{"timestamp":1609770600,"date":"2021-01-04","index":11097,"close":60.14,"high":61.71,"low":59.73,"open":61.59,"volume":21286200},{"timestamp":1609857000,"date":"2021-01-05","index":11098,"close":61.7,"high":62,"low":60.02,"open":60.35,"volume":20213100},{"timestamp":1609943400,"date":"2021-01-06","index":11099,"close":65.25,"high":66.6,"low":63.95,"open":64.49,"volume":38106600},{"timestamp":1610029800,"date":"2021-01-07","index":11100,"close":66.02,"high":68.1,"low":66.01,"open":67.07,"volume":24161000},{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":65.37,"high":66.21,"low":64.34,"open":66.21,"volume":20747800},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":66.44,"high":66.62,"low":64.33,"open":64.58,"volume":20454000},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":66.67,"high":67.74,"low":66.24,"open":67.49,"volume":20162800},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":66.86,"high":67.22,"low":65.99,"open":67,"volume":18541900},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":69.01,"high":69.43,"low":67.17,"open":67.52,"volume":29108900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":64.23,"high":67.65,"low":64.09,"open":67.37,"volume":38295300},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":63.69,"high":65.25,"low":62.91,"open":65.2,"volume":27022400},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":63.25,"high":63.82,"low":62.84,"open":63.75,"volume":17448900},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":61.87,"high":63.34,"low":61.74,"open":63.21,"volume":19394600},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":61.33,"high":61.83,"low":60.19,"open":60.94,"volume":24740400},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":60.56,"high":60.77,"low":59.17,"open":60.67,"volume":25754100},{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":60.91,"high":61.24,"low":60.09,"open":61.2,"volume":18760900},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":59.4,"high":60,"low":58.53,"open":59.9,"volume":24657200},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":60.34,"high":61.06,"low":59.63,"open":60.15,"volume":19986200},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":57.99,"high":60.2,"low":57.69,"open":59.96,"volume":27078300},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":58.43,"high":58.67,"low":57.4,"open":58.66,"volume":16073000}]},{"date":"2020-10-13","estimated":0.93,"reported":1.55,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11030,"close":43.34,"high":43.88,"low":42.89,"open":42.92,"volume":21204600},{"timestamp":1601386200,"date":"2020-09-29","index":11031,"close":42.42,"high":43.29,"low":42.02,"open":43.1,"volume":20694300},{"timestamp":1601472600,"date":"2020-09-30","index":11032,"close":43.11,"high":43.59,"low":42.5,"open":42.58,"volume":22533400},{"timestamp":1601559000,"date":"2020-10-01","index":11033,"close":43.44,"high":43.65,"low":42.6,"open":43.33,"volume":21900500},{"timestamp":1601645400,"date":"2020-10-02","index":11034,"close":43.66,"high":43.87,"low":42.52,"open":42.54,"volume":23899200},{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":44.91,"high":45.23,"low":44.21,"open":44.26,"volume":24170600},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":44.41,"high":46.06,"low":44.16,"open":45.48,"volume":29505900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":44.84,"high":45.63,"low":44.61,"open":45.02,"volume":22135800},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":44.72,"high":45.17,"low":44.28,"open":44.91,"volume":28630700},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":44.93,"high":45.59,"low":44.69,"open":45.01,"volume":25595600},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":45.88,"high":45.99,"low":44.95,"open":45.09,"volume":24070200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":43.68,"high":46.12,"low":43.55,"open":46.12,"volume":49899100},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":43.03,"high":44.24,"low":43,"open":43.52,"volume":30260500},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":43.61,"high":43.64,"low":42.25,"open":42.54,"volume":26408000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":43.19,"high":43.88,"low":43.08,"open":43.68,"volume":25998000},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":42.9,"high":43.39,"low":42.81,"open":43.35,"volume":22793600},{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":43.52,"high":44.08,"low":43.34,"open":43.37,"volume":21255900},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":43.01,"high":43.73,"low":42.9,"open":43.46,"volume":19816300},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":43.95,"high":43.99,"low":42.66,"open":42.89,"volume":21341200},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":43.95,"high":44.57,"low":43.67,"open":44.21,"volume":18486500},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":43.26,"high":43.4,"low":42.81,"open":43.36,"volume":24928100},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":41.88,"high":43.04,"low":41.87,"open":43.04,"volume":24251700}]},{"date":"2020-07-14","estimated":0.28,"reported":0.5,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":10966,"close":49.58,"high":52.34,"low":49.47,"open":52.34,"volume":35426200},{"timestamp":1593437400,"date":"2020-06-29","index":10967,"close":50.29,"high":50.92,"low":49.61,"open":50.28,"volume":22578600},{"timestamp":1593523800,"date":"2020-06-30","index":10968,"close":51.1,"high":51.55,"low":49.65,"open":49.81,"volume":23360400},{"timestamp":1593610200,"date":"2020-07-01","index":10969,"close":50.35,"high":52,"low":50.15,"open":51.76,"volume":19206900},{"timestamp":1593696600,"date":"2020-07-02","index":10970,"close":50.55,"high":52.46,"low":50.28,"open":52.12,"volume":22042700},{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":51.97,"high":52.56,"low":51.19,"open":51.87,"volume":22613100},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":50.32,"high":51.36,"low":50.09,"open":51.25,"volume":21235300},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":50.88,"high":51.07,"low":49.94,"open":50.2,"volume":19115300},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":49.45,"high":51.08,"low":49.03,"open":50.73,"volume":24263900},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":52.65,"high":52.69,"low":49.45,"open":49.45,"volume":28027800},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":52.2,"high":53.6,"low":51.86,"open":53.33,"volume":27151800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":50.15,"high":52.08,"low":50.01,"open":51.29,"volume":35814400},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":51.84,"high":52.11,"low":50.68,"open":51.9,"volume":27676300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":51.46,"high":52.46,"low":50.94,"open":51.28,"volume":18824000},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":50.22,"high":51.48,"low":50.2,"open":51.22,"volume":19747400},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":50.14,"high":50.58,"low":49.75,"open":49.99,"volume":23472600},{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":51.73,"high":51.82,"low":50.67,"open":50.9,"volume":21943200},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":51.66,"high":52.28,"low":51.15,"open":51.54,"volume":17873400},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":52.08,"high":52.23,"low":51.13,"open":51.45,"volume":17090400},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":51.67,"high":52.48,"low":51.5,"open":52.1,"volume":16258900},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":51.29,"high":51.46,"low":50.61,"open":51.46,"volume":13991400},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":51.27,"high":51.66,"low":50.97,"open":51.02,"volume":13121400}]},{"date":"2020-04-15","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":10904,"close":44.08,"high":44.26,"low":41.57,"open":44.05,"volume":27459000},{"timestamp":1585661400,"date":"2020-03-31","index":10905,"close":42.12,"high":44.23,"low":41.65,"open":43.63,"volume":26219100},{"timestamp":1585747800,"date":"2020-04-01","index":10906,"close":38.51,"high":40.25,"low":38,"open":39.14,"volume":29219500},{"timestamp":1585834200,"date":"2020-04-02","index":10907,"close":39.23,"high":39.66,"low":37.3,"open":38.36,"volume":29532100},{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":37.49,"high":39.46,"low":36.67,"open":39,"volume":25327100},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":41.12,"high":41.34,"low":39.51,"open":39.8,"volume":30064700},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":41.25,"high":45.59,"low":41.12,"open":44.81,"volume":35220700},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":44.26,"high":44.45,"low":41.97,"open":42.85,"volume":32944800},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":47.41,"high":49.22,"low":46.37,"open":46.94,"volume":43637200},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":46.68,"high":47.57,"low":45.27,"open":47.5,"volume":27944300},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":45.42,"high":47.74,"low":43.53,"open":47.66,"volume":40466200}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":42.86,"high":44.27,"low":42.61,"open":43.37,"volume":32249000},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":40.52,"high":42.84,"low":40.1,"open":42.71,"volume":37756000},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":45.45,"high":45.62,"low":42.65,"open":43.15,"volume":41252900},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":44.01,"high":45.44,"low":42.89,"open":43.4,"volume":33471900},{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":41.57,"high":43.11,"low":41.07,"open":42.35,"volume":35336200},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":42.24,"high":43.12,"low":41.85,"open":43,"volume":21888100},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":42.46,"high":43.74,"low":42.26,"open":42.65,"volume":23970700},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":43.1,"high":43.34,"low":41.73,"open":43,"volume":26282100},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":46.56,"high":46.82,"low":43.73,"open":44.17,"volume":30929200},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":47.21,"high":49.59,"low":46.93,"open":48.94,"volume":28973300},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":50.26,"high":50.65,"low":48.46,"open":49.7,"volume":32941100}]},{"date":"2020-01-14","estimated":1.84,"reported":2.15,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":10841,"close":79.67,"high":80.18,"low":79.58,"open":80,"volume":10867900},{"timestamp":1577716200,"date":"2019-12-30","index":10842,"close":79.51,"high":80.42,"low":79.34,"open":80.15,"volume":10084900},{"timestamp":1577802600,"date":"2019-12-31","index":10843,"close":79.89,"high":79.94,"low":79.1,"open":79.32,"volume":8031200},{"timestamp":1577975400,"date":"2020-01-02","index":10844,"close":81.23,"high":81.26,"low":80.03,"open":80.13,"volume":12728900},{"timestamp":1578061800,"date":"2020-01-03","index":10845,"close":79.7,"high":80.52,"low":79.45,"open":79.8,"volume":12437400},{"timestamp":1578321000,"date":"2020-01-06","index":10846,"close":79.45,"high":79.55,"low":78.72,"open":78.72,"volume":10059500},{"timestamp":1578407400,"date":"2020-01-07","index":10847,"close":78.76,"high":79.3,"low":78.73,"open":79.29,"volume":10469100},{"timestamp":1578493800,"date":"2020-01-08","index":10848,"close":79.36,"high":80,"low":78.68,"open":78.77,"volume":11292400},{"timestamp":1578580200,"date":"2020-01-09","index":10849,"close":80.08,"high":80.98,"low":79.73,"open":80.98,"volume":12895900},{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":79.25,"high":80.01,"low":79.07,"open":80,"volume":10062100},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":80.65,"high":80.72,"low":79,"open":79.5,"volume":16566300}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":81.91,"high":83.11,"low":80.97,"open":81.2,"volume":24971800},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":81.24,"high":82.05,"low":80.73,"open":81.73,"volume":16063600},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":81,"high":82.13,"low":80.85,"open":81.96,"volume":10426000},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":81.12,"high":81.4,"low":80.81,"open":81.16,"volume":12413100},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":79.9,"high":80.91,"low":79.87,"open":80.48,"volume":10522000},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":80.1,"high":80.48,"low":79.86,"open":80.2,"volume":8045600},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":79.8,"high":80.08,"low":78.92,"open":79.58,"volume":11618200},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":78.42,"high":79.67,"low":77.64,"open":79.62,"volume":15036100},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":76.71,"high":77,"low":75.85,"open":76.26,"volume":15859600},{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":77.24,"high":78.13,"low":76.78,"open":77.21,"volume":10960200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":76.48,"high":77.9,"low":76.41,"open":77.54,"volume":9478900}]},{"date":"2019-10-15","estimated":1.95,"reported":1.99,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":10779,"close":69.08,"high":69.9,"low":69.01,"open":69.8,"volume":8661000},{"timestamp":1569936600,"date":"2019-10-01","index":10780,"close":68.15,"high":70.27,"low":68.01,"open":69.57,"volume":12428500},{"timestamp":1570023000,"date":"2019-10-02","index":10781,"close":66.26,"high":67.8,"low":66.19,"open":67.76,"volume":14760900},{"timestamp":1570109400,"date":"2019-10-03","index":10782,"close":66.7,"high":66.73,"low":64.79,"open":66.08,"volume":12646100},{"timestamp":1570195800,"date":"2019-10-04","index":10783,"close":68.18,"high":68.24,"low":66.67,"open":66.76,"volume":10977100},{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":68.15,"high":68.84,"low":67.86,"open":67.87,"volume":7835500},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":66.4,"high":67.18,"low":66.03,"open":67.03,"volume":13500700},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":67.43,"high":67.77,"low":66.79,"open":67,"volume":8357800},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":68.62,"high":69.29,"low":67.55,"open":67.77,"volume":9817000},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":70.1,"high":70.93,"low":69.99,"open":69.99,"volume":14921700},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":70.24,"high":70.5,"low":69.46,"open":69.53,"volume":11398600}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":71.22,"high":72.08,"low":68.7,"open":70.17,"volume":22030100},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":69.5,"high":71.46,"low":69.42,"open":70.82,"volume":17295400},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":69.6,"high":70.34,"low":69.18,"open":70.03,"volume":11382800},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":69.74,"high":70.09,"low":69.14,"open":69.32,"volume":10413600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":71.81,"high":71.89,"low":70.52,"open":70.52,"volume":13080600},{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":72.06,"high":72.87,"low":71.47,"open":71.72,"volume":11052300},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":72.45,"high":72.47,"low":71.73,"open":71.9,"volume":10327000},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":72.3,"high":72.86,"low":71.86,"open":72.55,"volume":7445700},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":73.17,"high":73.42,"low":71.81,"open":71.97,"volume":10497600},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":73.59,"high":74.28,"low":73.44,"open":73.73,"volume":13086900},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":73.09,"high":73.79,"low":72.72,"open":73.14,"volume":9592300}]},{"date":"2019-07-15","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1561642200,"date":"2019-06-27","index":10714,"close":68.15,"high":68.43,"low":67.53,"open":67.62,"volume":11989100},{"timestamp":1561728600,"date":"2019-06-28","index":10715,"close":70.03,"high":70.21,"low":69.13,"open":69.28,"volume":20388700},{"timestamp":1561987800,"date":"2019-07-01","index":10716,"close":70.74,"high":71.64,"low":70.19,"open":70.86,"volume":13573600},{"timestamp":1562074200,"date":"2019-07-02","index":10717,"close":70.44,"high":70.98,"low":70.09,"open":70.36,"volume":10272200},{"timestamp":1562160600,"date":"2019-07-03","index":10718,"close":70.85,"high":71.2,"low":70.28,"open":70.71,"volume":7632400},{"timestamp":1562333400,"date":"2019-07-05","index":10719,"close":71.4,"high":71.8,"low":70.98,"open":71.27,"volume":9107300},{"timestamp":1562592600,"date":"2019-07-08","index":10720,"close":71.13,"high":71.69,"low":70.64,"open":70.76,"volume":10196000},{"timestamp":1562679000,"date":"2019-07-09","index":10721,"close":71.56,"high":71.67,"low":70.41,"open":70.53,"volume":9477700},{"timestamp":1562765400,"date":"2019-07-10","index":10722,"close":71.13,"high":71.94,"low":70.65,"open":71.5,"volume":12153200},{"timestamp":1562851800,"date":"2019-07-11","index":10723,"close":71.61,"high":72,"low":71.09,"open":71.43,"volume":10739400},{"timestamp":1562938200,"date":"2019-07-12","index":10724,"close":71.77,"high":72.02,"low":71.58,"open":71.89,"volume":15355700}],"post":[{"timestamp":1563197400,"date":"2019-07-15","index":10725,"close":71.71,"high":72.15,"low":70.08,"open":71.73,"volume":23365800},{"timestamp":1563283800,"date":"2019-07-16","index":10726,"close":71.32,"high":72,"low":71.09,"open":71.7,"volume":16516600},{"timestamp":1563370200,"date":"2019-07-17","index":10727,"close":70.82,"high":71.5,"low":70.62,"open":71.19,"volume":12278200},{"timestamp":1563456600,"date":"2019-07-18","index":10728,"close":71.79,"high":71.9,"low":70.48,"open":70.54,"volume":13407400},{"timestamp":1563543000,"date":"2019-07-19","index":10729,"close":70.92,"high":72.17,"low":70.86,"open":71.73,"volume":11184600},{"timestamp":1563802200,"date":"2019-07-22","index":10730,"close":71.11,"high":71.29,"low":70.68,"open":70.72,"volume":7930600},{"timestamp":1563888600,"date":"2019-07-23","index":10731,"close":71.99,"high":72.18,"low":71.3,"open":71.33,"volume":11804300},{"timestamp":1563975000,"date":"2019-07-24","index":10732,"close":73.01,"high":73.08,"low":71.66,"open":71.66,"volume":12512900},{"timestamp":1564061400,"date":"2019-07-25","index":10733,"close":71.39,"high":73.08,"low":70.93,"open":72.96,"volume":15698300},{"timestamp":1564147800,"date":"2019-07-26","index":10734,"close":72.16,"high":72.64,"low":71.85,"open":72.15,"volume":10625900},{"timestamp":1564407000,"date":"2019-07-29","index":10735,"close":71.76,"high":72.34,"low":71.73,"open":71.91,"volume":8561200}]},{"date":"2019-04-15","estimated":1.8,"reported":1.87,"pre":[{"timestamp":1553866200,"date":"2019-03-29","index":10652,"close":62.22,"high":62.81,"low":61.96,"open":62.33,"volume":13406300},{"timestamp":1554125400,"date":"2019-04-01","index":10653,"close":64.36,"high":64.63,"low":62.82,"open":62.85,"volume":17736300},{"timestamp":1554211800,"date":"2019-04-02","index":10654,"close":64.42,"high":64.86,"low":63.92,"open":64.24,"volume":9915800},{"timestamp":1554298200,"date":"2019-04-03","index":10655,"close":65.06,"high":65.35,"low":64.53,"open":64.99,"volume":11560800},{"timestamp":1554384600,"date":"2019-04-04","index":10656,"close":65.82,"high":66.2,"low":64.81,"open":64.81,"volume":11915700},{"timestamp":1554471000,"date":"2019-04-05","index":10657,"close":65.55,"high":66.41,"low":65.19,"open":65.93,"volume":11062400},{"timestamp":1554730200,"date":"2019-04-08","index":10658,"close":66.07,"high":66.1,"low":65.02,"open":65.13,"volume":10466400},{"timestamp":1554816600,"date":"2019-04-09","index":10659,"close":65.2,"high":65.6,"low":64.68,"open":65.6,"volume":10221000},{"timestamp":1554903000,"date":"2019-04-10","index":10660,"close":65.52,"high":65.69,"low":64.78,"open":65.48,"volume":12293300},{"timestamp":1554989400,"date":"2019-04-11","index":10661,"close":65.91,"high":66.44,"low":65.31,"open":65.8,"volume":11358700},{"timestamp":1555075800,"date":"2019-04-12","index":10662,"close":67.42,"high":68.31,"low":66.64,"open":67.08,"volume":19238700}],"post":[{"timestamp":1555335000,"date":"2019-04-15","index":10663,"close":67.38,"high":67.78,"low":66.27,"open":67.39,"volume":19493900},{"timestamp":1555421400,"date":"2019-04-16","index":10664,"close":69.31,"high":69.42,"low":67.39,"open":67.5,"volume":18635700},{"timestamp":1555507800,"date":"2019-04-17","index":10665,"close":70.35,"high":70.75,"low":69.56,"open":69.95,"volume":20509000},{"timestamp":1555594200,"date":"2019-04-18","index":10666,"close":69.67,"high":70.39,"low":69.62,"open":70.01,"volume":13513800},{"timestamp":1555939800,"date":"2019-04-22","index":10667,"close":69.09,"high":69.71,"low":69.01,"open":69.58,"volume":13195600},{"timestamp":1556026200,"date":"2019-04-23","index":10668,"close":69.2,"high":69.3,"low":68.38,"open":68.84,"volume":13205000},{"timestamp":1556112600,"date":"2019-04-24","index":10669,"close":68.83,"high":69.22,"low":68.4,"open":68.99,"volume":9699900},{"timestamp":1556199000,"date":"2019-04-25","index":10670,"close":68.73,"high":69.18,"low":68.15,"open":68.56,"volume":8913600},{"timestamp":1556285400,"date":"2019-04-26","index":10671,"close":69.51,"high":69.58,"low":68.51,"open":68.9,"volume":10692700},{"timestamp":1556544600,"date":"2019-04-29","index":10672,"close":71.03,"high":71.94,"low":69.58,"open":69.69,"volume":16491400},{"timestamp":1556631000,"date":"2019-04-30","index":10673,"close":70.7,"high":71.33,"low":70.22,"open":71.02,"volume":11122000}]},{"date":"2019-01-14","estimated":1.55,"reported":1.61,"pre":[{"timestamp":1545921000,"date":"2018-12-27","index":10589,"close":51.77,"high":51.77,"low":49.7,"open":50.62,"volume":28573400},{"timestamp":1546007400,"date":"2018-12-28","index":10590,"close":51.83,"high":52.55,"low":51.57,"open":51.93,"volume":23176900},{"timestamp":1546266600,"date":"2018-12-31","index":10591,"close":52.06,"high":52.67,"low":51.39,"open":51.98,"volume":19317500},{"timestamp":1546439400,"date":"2019-01-02","index":10592,"close":53.53,"high":53.74,"low":50.67,"open":50.68,"volume":21646300},{"timestamp":1546525800,"date":"2019-01-03","index":10593,"close":52.56,"high":53.62,"low":52.22,"open":53.41,"volume":21183000},{"timestamp":1546612200,"date":"2019-01-04","index":10594,"close":55.13,"high":55.38,"low":53.66,"open":54.01,"volume":24205100},{"timestamp":1546871400,"date":"2019-01-07","index":10595,"close":55.61,"high":56.21,"low":54.8,"open":55.33,"volume":20634100},{"timestamp":1546957800,"date":"2019-01-08","index":10596,"close":55.46,"high":56.19,"low":54.76,"open":56.03,"volume":18840100},{"timestamp":1547044200,"date":"2019-01-09","index":10597,"close":56.38,"high":56.74,"low":55.61,"open":55.71,"volume":19359100},{"timestamp":1547130600,"date":"2019-01-10","index":10598,"close":56.44,"high":56.96,"low":55.7,"open":55.99,"volume":16910000},{"timestamp":1547217000,"date":"2019-01-11","index":10599,"close":56.69,"high":57.42,"low":56.03,"open":56.46,"volume":23087500}],"post":[{"timestamp":1547476200,"date":"2019-01-14","index":10600,"close":58.93,"high":59.3,"low":55.7,"open":56.1,"volume":34783400},{"timestamp":1547562600,"date":"2019-01-15","index":10601,"close":61.38,"high":61.82,"low":59.55,"open":59.89,"volume":42694200},{"timestamp":1547649000,"date":"2019-01-16","index":10602,"close":62.19,"high":62.82,"low":61.24,"open":61.95,"volume":27628900},{"timestamp":1547735400,"date":"2019-01-17","index":10603,"close":62.47,"high":62.75,"low":61.33,"open":61.63,"volume":22728900},{"timestamp":1547821800,"date":"2019-01-18","index":10604,"close":63.12,"high":63.19,"low":62.01,"open":62.86,"volume":19947300},{"timestamp":1548167400,"date":"2019-01-22","index":10605,"close":61.85,"high":62.81,"low":61.43,"open":62.67,"volume":24608700},{"timestamp":1548253800,"date":"2019-01-23","index":10606,"close":62.13,"high":62.48,"low":61.15,"open":62.27,"volume":16819800},{"timestamp":1548340200,"date":"2019-01-24","index":10607,"close":62.71,"high":62.92,"low":61.74,"open":61.74,"volume":14962200},{"timestamp":1548426600,"date":"2019-01-25","index":10608,"close":64.02,"high":64.45,"low":63.23,"open":63.33,"volume":15827200},{"timestamp":1548685800,"date":"2019-01-28","index":10609,"close":63.85,"high":64.06,"low":63.1,"open":63.19,"volume":12683500},{"timestamp":1548772200,"date":"2019-01-29","index":10610,"close":63.21,"high":64.07,"low":63.15,"open":63.71,"volume":13472000}]},{"date":"2018-10-12","estimated":1.69,"reported":1.73,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":10527,"close":72.95,"high":73.62,"low":72.38,"open":72.9,"volume":11420600},{"timestamp":1538141400,"date":"2018-09-28","index":10528,"close":71.74,"high":72.43,"low":71.48,"open":72.06,"volume":14341900},{"timestamp":1538400600,"date":"2018-10-01","index":10529,"close":71.93,"high":72.86,"low":71.76,"open":72.24,"volume":11263700},{"timestamp":1538487000,"date":"2018-10-02","index":10530,"close":71.8,"high":72.18,"low":71.03,"open":71.51,"volume":12746900},{"timestamp":1538573400,"date":"2018-10-03","index":10531,"close":72.36,"high":72.84,"low":72.02,"open":72.54,"volume":11977900},{"timestamp":1538659800,"date":"2018-10-04","index":10532,"close":72.62,"high":73.98,"low":72.02,"open":72.78,"volume":18956800},{"timestamp":1538746200,"date":"2018-10-05","index":10533,"close":72.42,"high":73.12,"low":72.07,"open":72.95,"volume":11481400},{"timestamp":1539005400,"date":"2018-10-08","index":10534,"close":72.59,"high":72.98,"low":71.52,"open":71.69,"volume":11958200},{"timestamp":1539091800,"date":"2018-10-09","index":10535,"close":71.89,"high":72.7,"low":71.41,"open":72.06,"volume":15654500},{"timestamp":1539178200,"date":"2018-10-10","index":10536,"close":69.95,"high":72.5,"low":69.87,"open":72.07,"volume":23679600},{"timestamp":1539264600,"date":"2018-10-11","index":10537,"close":68.38,"high":70.65,"low":68.36,"open":69.14,"volume":28890800}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":10538,"close":69.84,"high":71.23,"low":68.41,"open":70.45,"volume":29024200},{"timestamp":1539610200,"date":"2018-10-15","index":10539,"close":69.21,"high":70.64,"low":69.18,"open":70.13,"volume":17661300},{"timestamp":1539696600,"date":"2018-10-16","index":10540,"close":69.71,"high":70.04,"low":69.17,"open":69.89,"volume":15453500},{"timestamp":1539783000,"date":"2018-10-17","index":10541,"close":69.84,"high":70.79,"low":69.03,"open":69.35,"volume":16774200},{"timestamp":1539869400,"date":"2018-10-18","index":10542,"close":68.62,"high":70.39,"low":68.41,"open":69.54,"volume":18168500},{"timestamp":1539955800,"date":"2018-10-19","index":10543,"close":68.86,"high":69.6,"low":68.16,"open":68.54,"volume":16721900},{"timestamp":1540215000,"date":"2018-10-22","index":10544,"close":66.59,"high":69.21,"low":66.57,"open":68.89,"volume":17890900},{"timestamp":1540301400,"date":"2018-10-23","index":10545,"close":65.73,"high":66.08,"low":63.18,"open":64.15,"volume":32809200},{"timestamp":1540387800,"date":"2018-10-24","index":10546,"close":63.8,"high":65.41,"low":63.59,"open":65.41,"volume":23420600},{"timestamp":1540474200,"date":"2018-10-25","index":10547,"close":64.97,"high":65.51,"low":64.33,"open":64.77,"volume":19510300},{"timestamp":1540560600,"date":"2018-10-26","index":10548,"close":64.21,"high":64.74,"low":63.18,"open":64.17,"volume":24066300}]},{"date":"2018-07-13","estimated":1.56,"reported":1.63,"pre":[{"timestamp":1530106200,"date":"2018-06-27","index":10463,"close":65.46,"high":67.56,"low":65.44,"open":66.22,"volume":20917500},{"timestamp":1530192600,"date":"2018-06-28","index":10464,"close":66.88,"high":67.13,"low":65.56,"open":65.98,"volume":19860100},{"timestamp":1530279000,"date":"2018-06-29","index":10465,"close":66.92,"high":68.77,"low":66.88,"open":68,"volume":24193900},{"timestamp":1530538200,"date":"2018-07-02","index":10466,"close":67.16,"high":67.16,"low":65.94,"open":66.21,"volume":12699100},{"timestamp":1530624600,"date":"2018-07-03","index":10467,"close":66.06,"high":67.49,"low":65.94,"open":67.45,"volume":12346000},{"timestamp":1530797400,"date":"2018-07-05","index":10468,"close":66.56,"high":66.83,"low":66.22,"open":66.44,"volume":12359000},{"timestamp":1530883800,"date":"2018-07-06","index":10469,"close":67.14,"high":67.34,"low":65.9,"open":66.22,"volume":13174900},{"timestamp":1531143000,"date":"2018-07-09","index":10470,"close":68.94,"high":69.05,"low":67.49,"open":67.5,"volume":15148500},{"timestamp":1531229400,"date":"2018-07-10","index":10471,"close":68.23,"high":69.35,"low":67.95,"open":69.23,"volume":17057700},{"timestamp":1531315800,"date":"2018-07-11","index":10472,"close":67.91,"high":68.46,"low":67.84,"open":67.97,"volume":13262800},{"timestamp":1531402200,"date":"2018-07-12","index":10473,"close":68.51,"high":68.6,"low":67.94,"open":68.36,"volume":13345200}],"post":[{"timestamp":1531488600,"date":"2018-07-13","index":10474,"close":67,"high":68.3,"low":66.22,"open":67.99,"volume":34054000},{"timestamp":1531747800,"date":"2018-07-16","index":10475,"close":69.46,"high":69.71,"low":67.28,"open":67.36,"volume":26659900},{"timestamp":1531834200,"date":"2018-07-17","index":10476,"close":69.35,"high":69.87,"low":68.8,"open":69.5,"volume":17262800},{"timestamp":1531920600,"date":"2018-07-18","index":10477,"close":69.85,"high":70.26,"low":69.22,"open":69.22,"volume":16321200},{"timestamp":1532007000,"date":"2018-07-19","index":10478,"close":68.99,"high":69.56,"low":68.56,"open":69.5,"volume":14833900},{"timestamp":1532093400,"date":"2018-07-20","index":10479,"close":69.22,"high":69.56,"low":68.53,"open":68.79,"volume":12017500},{"timestamp":1532352600,"date":"2018-07-23","index":10480,"close":70.21,"high":70.45,"low":69.01,"open":69.16,"volume":15764000},{"timestamp":1532439000,"date":"2018-07-24","index":10481,"close":71.07,"high":71.47,"low":70.29,"open":70.4,"volume":21883800},{"timestamp":1532525400,"date":"2018-07-25","index":10482,"close":71.72,"high":71.75,"low":70.75,"open":70.82,"volume":14232700},{"timestamp":1532611800,"date":"2018-07-26","index":10483,"close":71.34,"high":71.91,"low":71.25,"open":71.75,"volume":11169200},{"timestamp":1532698200,"date":"2018-07-27","index":10484,"close":71.69,"high":71.82,"low":71.16,"open":71.36,"volume":11194100}]},{"date":"2018-04-13","estimated":1.61,"reported":1.68,"pre":[{"timestamp":1522243800,"date":"2018-03-28","index":10400,"close":68.26,"high":69.04,"low":67.53,"open":68.48,"volume":21712000},{"timestamp":1522330200,"date":"2018-03-29","index":10401,"close":67.5,"high":69.67,"low":67.5,"open":68.52,"volume":22621300},{"timestamp":1522675800,"date":"2018-04-02","index":10402,"close":67.71,"high":69.04,"low":66.55,"open":68.33,"volume":29975600},{"timestamp":1522762200,"date":"2018-04-03","index":10403,"close":68.48,"high":68.66,"low":67.42,"open":68.05,"volume":18822600},{"timestamp":1522848600,"date":"2018-04-04","index":10404,"close":69.31,"high":69.56,"low":67.05,"open":67.16,"volume":15651300},{"timestamp":1522935000,"date":"2018-04-05","index":10405,"close":70.22,"high":70.81,"low":69.9,"open":70.07,"volume":16120700},{"timestamp":1523021400,"date":"2018-04-06","index":10406,"close":68.6,"high":70.29,"low":67.93,"open":69.52,"volume":21543500},{"timestamp":1523280600,"date":"2018-04-09","index":10407,"close":69.44,"high":70.94,"low":68.99,"open":69.06,"volume":17036500},{"timestamp":1523367000,"date":"2018-04-10","index":10408,"close":70.51,"high":71.24,"low":70.29,"open":71.05,"volume":16022300},{"timestamp":1523453400,"date":"2018-04-11","index":10409,"close":69.89,"high":70.6,"low":69.55,"open":69.97,"volume":15645500},{"timestamp":1523539800,"date":"2018-04-12","index":10410,"close":72.13,"high":72.5,"low":70.47,"open":70.47,"volume":24488100}],"post":[{"timestamp":1523626200,"date":"2018-04-13","index":10411,"close":71.01,"high":73.38,"low":69.83,"open":73.21,"volume":31356000},{"timestamp":1523885400,"date":"2018-04-16","index":10412,"close":70.07,"high":71.34,"low":69.76,"open":71.09,"volume":18877000},{"timestamp":1523971800,"date":"2018-04-17","index":10413,"close":69.74,"high":70.93,"low":69.47,"open":70.65,"volume":18233400},{"timestamp":1524058200,"date":"2018-04-18","index":10414,"close":68.98,"high":70.36,"low":68.85,"open":69.81,"volume":15382900},{"timestamp":1524144600,"date":"2018-04-19","index":10415,"close":70.28,"high":70.61,"low":69.1,"open":69.1,"volume":15531600},{"timestamp":1524231000,"date":"2018-04-20","index":10416,"close":70,"high":70.84,"low":69.75,"open":70.4,"volume":17629900},{"timestamp":1524490200,"date":"2018-04-23","index":10417,"close":69.48,"high":70.27,"low":69.4,"open":70,"volume":11596400},{"timestamp":1524576600,"date":"2018-04-24","index":10418,"close":69.12,"high":70.62,"low":68.4,"open":69.76,"volume":16233700},{"timestamp":1524663000,"date":"2018-04-25","index":10419,"close":69.36,"high":69.77,"low":68.05,"open":68.77,"volume":16059700},{"timestamp":1524749400,"date":"2018-04-26","index":10420,"close":69.18,"high":69.59,"low":68.9,"open":69.11,"volume":13829700},{"timestamp":1524835800,"date":"2018-04-27","index":10421,"close":68.99,"high":69.44,"low":68.74,"open":69,"volume":10420100}]},{"date":"2018-01-16","estimated":1.19,"reported":1.28,"pre":[{"timestamp":1514471400,"date":"2017-12-28","index":10339,"close":75.08,"high":75.17,"low":74.84,"open":74.91,"volume":8759800},{"timestamp":1514557800,"date":"2017-12-29","index":10340,"close":74.41,"high":75.29,"low":74.38,"open":75.17,"volume":10074900},{"timestamp":1514903400,"date":"2018-01-02","index":10341,"close":74.36,"high":75.18,"low":74.02,"open":75.09,"volume":15819800},{"timestamp":1514989800,"date":"2018-01-03","index":10342,"close":74.59,"high":74.74,"low":73.97,"open":74.35,"volume":14657900},{"timestamp":1515076200,"date":"2018-01-04","index":10343,"close":75.51,"high":76.11,"low":74.66,"open":75.01,"volume":16864900},{"timestamp":1515162600,"date":"2018-01-05","index":10344,"close":75.41,"high":75.77,"low":74.96,"open":75.71,"volume":15300500},{"timestamp":1515421800,"date":"2018-01-08","index":10345,"close":74.53,"high":75.24,"low":74.33,"open":75.17,"volume":14215700},{"timestamp":1515508200,"date":"2018-01-09","index":10346,"close":75.31,"high":75.89,"low":74.61,"open":74.76,"volume":14209500},{"timestamp":1515594600,"date":"2018-01-10","index":10347,"close":75.65,"high":76.28,"low":75.37,"open":75.7,"volume":14008000},{"timestamp":1515681000,"date":"2018-01-11","index":10348,"close":75.56,"high":76.02,"low":75.14,"open":75.98,"volume":15459900},{"timestamp":1515767400,"date":"2018-01-12","index":10349,"close":76.84,"high":76.96,"low":75.78,"open":75.9,"volume":16946700}],"post":[{"timestamp":1516113000,"date":"2018-01-16","index":10350,"close":77.11,"high":78.44,"low":76.79,"open":77.76,"volume":26181400},{"timestamp":1516199400,"date":"2018-01-17","index":10351,"close":77.47,"high":77.66,"low":76.1,"open":76.89,"volume":20958400},{"timestamp":1516285800,"date":"2018-01-18","index":10352,"close":77.39,"high":77.7,"low":77.08,"open":77.66,"volume":15420800},{"timestamp":1516372200,"date":"2018-01-19","index":10353,"close":78.3,"high":78.38,"low":77.43,"open":77.57,"volume":17814000},{"timestamp":1516631400,"date":"2018-01-22","index":10354,"close":78.59,"high":78.9,"low":78.05,"open":78.24,"volume":11561100},{"timestamp":1516717800,"date":"2018-01-23","index":10355,"close":78.55,"high":78.89,"low":77.96,"open":78.46,"volume":10080000},{"timestamp":1516804200,"date":"2018-01-24","index":10356,"close":79.45,"high":79.71,"low":78.66,"open":78.96,"volume":18108600},{"timestamp":1516890600,"date":"2018-01-25","index":10357,"close":79.44,"high":80.39,"low":79.21,"open":79.85,"volume":16178800},{"timestamp":1516977000,"date":"2018-01-26","index":10358,"close":80.08,"high":80.08,"low":78.96,"open":79.61,"volume":12807800},{"timestamp":1517236200,"date":"2018-01-29","index":10359,"close":79.96,"high":80.7,"low":79.83,"open":80.12,"volume":14611100},{"timestamp":1517322600,"date":"2018-01-30","index":10360,"close":78.62,"high":79.6,"low":78.61,"open":79.2,"volume":15816900}]},{"date":"2017-10-12","estimated":1.32,"reported":1.42,"pre":[{"timestamp":1506519000,"date":"2017-09-27","index":10275,"close":72.28,"high":72.97,"low":71.91,"open":72.19,"volume":18092200},{"timestamp":1506605400,"date":"2017-09-28","index":10276,"close":72.65,"high":72.86,"low":72.02,"open":72.61,"volume":13845900},{"timestamp":1506691800,"date":"2017-09-29","index":10277,"close":72.74,"high":72.9,"low":72.36,"open":72.55,"volume":12777300},{"timestamp":1506951000,"date":"2017-10-02","index":10278,"close":73.8,"high":73.89,"low":72.91,"open":73.07,"volume":13386300},{"timestamp":1507037400,"date":"2017-10-03","index":10279,"close":74.13,"high":74.38,"low":73.85,"open":73.98,"volume":11925100},{"timestamp":1507123800,"date":"2017-10-04","index":10280,"close":74.06,"high":74.74,"low":73.93,"open":74.18,"volume":12904100},{"timestamp":1507210200,"date":"2017-10-05","index":10281,"close":75.72,"high":75.93,"low":73.85,"open":74.07,"volume":19701200},{"timestamp":1507296600,"date":"2017-10-06","index":10282,"close":75.64,"high":76.02,"low":75.1,"open":75.81,"volume":16119900},{"timestamp":1507555800,"date":"2017-10-09","index":10283,"close":75.39,"high":75.88,"low":75.09,"open":75.83,"volume":12830800},{"timestamp":1507642200,"date":"2017-10-10","index":10284,"close":75.18,"high":75.54,"low":74.63,"open":75.4,"volume":13866600},{"timestamp":1507728600,"date":"2017-10-11","index":10285,"close":74.94,"high":75.33,"low":74.66,"open":74.97,"volume":18597900}],"post":[{"timestamp":1507815000,"date":"2017-10-12","index":10286,"close":72.37,"high":76.14,"low":72.27,"open":75.82,"volume":40166300},{"timestamp":1507901400,"date":"2017-10-13","index":10287,"close":72.11,"high":72.34,"low":70.91,"open":72.1,"volume":30907300},{"timestamp":1508160600,"date":"2017-10-16","index":10288,"close":71.77,"high":72.58,"low":71.37,"open":71.38,"volume":21169200},{"timestamp":1508247000,"date":"2017-10-17","index":10289,"close":72.19,"high":72.72,"low":72,"open":72.24,"volume":15743800},{"timestamp":1508333400,"date":"2017-10-18","index":10290,"close":73.12,"high":73.33,"low":72.55,"open":72.66,"volume":15126700},{"timestamp":1508419800,"date":"2017-10-19","index":10291,"close":72.88,"high":72.94,"low":71.71,"open":72.35,"volume":12322700},{"timestamp":1508506200,"date":"2017-10-20","index":10292,"close":73.53,"high":73.88,"low":73.18,"open":73.76,"volume":15634600},{"timestamp":1508765400,"date":"2017-10-23","index":10293,"close":73.53,"high":74.01,"low":73.43,"open":73.48,"volume":10821500},{"timestamp":1508851800,"date":"2017-10-24","index":10294,"close":74.24,"high":74.75,"low":73.73,"open":73.96,"volume":15260200},{"timestamp":1508938200,"date":"2017-10-25","index":10295,"close":73.62,"high":74.63,"low":73.26,"open":74.48,"volume":17188100},{"timestamp":1509024600,"date":"2017-10-26","index":10296,"close":73.79,"high":74.25,"low":73.6,"open":73.66,"volume":13213100}]},{"date":"2017-07-14","estimated":1.21,"reported":1.28,"pre":[{"timestamp":1498656600,"date":"2017-06-28","index":10212,"close":65.18,"high":65.36,"low":64.52,"open":65,"volume":24015200},{"timestamp":1498743000,"date":"2017-06-29","index":10213,"close":66.98,"high":67.75,"low":66.26,"open":67.65,"volume":40827200},{"timestamp":1498829400,"date":"2017-06-30","index":10214,"close":66.88,"high":67.59,"low":66.72,"open":67.56,"volume":15832300},{"timestamp":1499088600,"date":"2017-07-03","index":10215,"close":68.26,"high":68.91,"low":67.24,"open":67.24,"volume":16488300},{"timestamp":1499261400,"date":"2017-07-05","index":10216,"close":68.45,"high":68.73,"low":67.95,"open":68.33,"volume":17783100},{"timestamp":1499347800,"date":"2017-07-06","index":10217,"close":67.63,"high":68.76,"low":67.57,"open":68.45,"volume":17960700},{"timestamp":1499434200,"date":"2017-07-07","index":10218,"close":67.91,"high":68.3,"low":67.44,"open":68.03,"volume":14735300},{"timestamp":1499693400,"date":"2017-07-10","index":10219,"close":67.65,"high":68.04,"low":67.44,"open":67.69,"volume":12613800},{"timestamp":1499779800,"date":"2017-07-11","index":10220,"close":66.82,"high":67.57,"low":66.6,"open":67.5,"volume":17134600},{"timestamp":1499866200,"date":"2017-07-12","index":10221,"close":66.92,"high":67.2,"low":66.54,"open":66.76,"volume":16881700},{"timestamp":1499952600,"date":"2017-07-13","index":10222,"close":67.02,"high":67.29,"low":66.69,"open":67.15,"volume":20152000}],"post":[{"timestamp":1500039000,"date":"2017-07-14","index":10223,"close":66.72,"high":66.93,"low":65.52,"open":66.32,"volume":20742300},{"timestamp":1500298200,"date":"2017-07-17","index":10224,"close":66.83,"high":67.1,"low":66.42,"open":66.76,"volume":17498000},{"timestamp":1500384600,"date":"2017-07-18","index":10225,"close":66.89,"high":67.1,"low":66.22,"open":66.44,"volume":15965900},{"timestamp":1500471000,"date":"2017-07-19","index":10226,"close":66.7,"high":67.36,"low":66.5,"open":67.15,"volume":12687300},{"timestamp":1500557400,"date":"2017-07-20","index":10227,"close":66.36,"high":67.04,"low":66.33,"open":66.62,"volume":14027600},{"timestamp":1500643800,"date":"2017-07-21","index":10228,"close":66,"high":66.44,"low":65.89,"open":66.1,"volume":14075500},{"timestamp":1500903000,"date":"2017-07-24","index":10229,"close":66.1,"high":66.43,"low":65.91,"open":65.92,"volume":14848400},{"timestamp":1500989400,"date":"2017-07-25","index":10230,"close":68.03,"high":68.42,"low":67.81,"open":67.93,"volume":30833600},{"timestamp":1501075800,"date":"2017-07-26","index":10231,"close":67.98,"high":68.84,"low":67.79,"open":68.47,"volume":19228500},{"timestamp":1501162200,"date":"2017-07-27","index":10232,"close":67.6,"high":68.72,"low":67.36,"open":68,"volume":22650200},{"timestamp":1501248600,"date":"2017-07-28","index":10233,"close":67.43,"high":67.77,"low":67,"open":67.42,"volume":13604500}]},{"date":"2017-04-13","estimated":1.24,"reported":1.35,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":10149,"close":59.39,"high":59.88,"low":59.27,"open":59.53,"volume":13457400},{"timestamp":1490880600,"date":"2017-03-30","index":10150,"close":60.51,"high":60.83,"low":59.36,"open":59.39,"volume":14886200},{"timestamp":1490967000,"date":"2017-03-31","index":10151,"close":59.82,"high":60.51,"low":59.79,"open":60.31,"volume":14407900},{"timestamp":1491226200,"date":"2017-04-03","index":10152,"close":59.68,"high":60.09,"low":58.65,"open":59.93,"volume":15460500},{"timestamp":1491312600,"date":"2017-04-04","index":10153,"close":59.68,"high":59.95,"low":59.2,"open":59.29,"volume":9745600},{"timestamp":1491399000,"date":"2017-04-05","index":10154,"close":59.59,"high":61.02,"low":59.53,"open":60.5,"volume":20295200},{"timestamp":1491485400,"date":"2017-04-06","index":10155,"close":59.89,"high":60.23,"low":59.01,"open":59.44,"volume":13806000},{"timestamp":1491571800,"date":"2017-04-07","index":10156,"close":59.43,"high":59.89,"low":59.26,"open":59.33,"volume":13449300},{"timestamp":1491831000,"date":"2017-04-10","index":10157,"close":59.28,"high":59.98,"low":58.98,"open":59.36,"volume":12096700},{"timestamp":1491917400,"date":"2017-04-11","index":10158,"close":59.03,"high":59.05,"low":58.08,"open":58.68,"volume":15247800},{"timestamp":1492003800,"date":"2017-04-12","index":10159,"close":58.51,"high":59.13,"low":58.27,"open":59.09,"volume":15223400}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":10160,"close":58.04,"high":59.73,"low":57.68,"open":58.3,"volume":31784400},{"timestamp":1492435800,"date":"2017-04-17","index":10161,"close":58.99,"high":59.06,"low":57.93,"open":58.36,"volume":14657300},{"timestamp":1492522200,"date":"2017-04-18","index":10162,"close":58.42,"high":58.89,"low":58.07,"open":58.58,"volume":16891000},{"timestamp":1492608600,"date":"2017-04-19","index":10163,"close":57.73,"high":59.1,"low":57.6,"open":58.85,"volume":18104200},{"timestamp":1492695000,"date":"2017-04-20","index":10164,"close":58.41,"high":58.65,"low":57.55,"open":58.17,"volume":17074800},{"timestamp":1492781400,"date":"2017-04-21","index":10165,"close":57.72,"high":58.44,"low":57.63,"open":58.38,"volume":15255900},{"timestamp":1493040600,"date":"2017-04-24","index":10166,"close":59.44,"high":59.71,"low":59.07,"open":59.18,"volume":24400300},{"timestamp":1493127000,"date":"2017-04-25","index":10167,"close":60.21,"high":60.79,"low":60,"open":60.08,"volume":21593500},{"timestamp":1493213400,"date":"2017-04-26","index":10168,"close":60.1,"high":60.7,"low":59.96,"open":60.04,"volume":16058000},{"timestamp":1493299800,"date":"2017-04-27","index":10169,"close":59.39,"high":59.99,"low":58.93,"open":59.98,"volume":14025900},{"timestamp":1493386200,"date":"2017-04-28","index":10170,"close":59.12,"high":59.57,"low":59.05,"open":59.36,"volume":11917100}]},{"date":"2017-01-18","estimated":1.12,"reported":1.14,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":10089,"close":59.43,"high":59.8,"low":59.19,"open":59.5,"volume":16588500},{"timestamp":1483453800,"date":"2017-01-03","index":10090,"close":60.59,"high":61.09,"low":59.75,"open":60.68,"volume":18322400},{"timestamp":1483540200,"date":"2017-01-04","index":10091,"close":61.41,"high":61.63,"low":60.61,"open":60.69,"volume":16947500},{"timestamp":1483626600,"date":"2017-01-05","index":10092,"close":60.34,"high":61.43,"low":59.91,"open":60.97,"volume":18317900},{"timestamp":1483713000,"date":"2017-01-06","index":10093,"close":60.55,"high":60.84,"low":60.08,"open":60.68,"volume":16778400},{"timestamp":1483972200,"date":"2017-01-09","index":10094,"close":60.22,"high":60.64,"low":59.67,"open":60.15,"volume":14593000},{"timestamp":1484058600,"date":"2017-01-10","index":10095,"close":60.23,"high":60.85,"low":59.95,"open":60.2,"volume":13483300},{"timestamp":1484145000,"date":"2017-01-11","index":10096,"close":59.96,"high":60,"low":59.25,"open":59.66,"volume":20737600},{"timestamp":1484231400,"date":"2017-01-12","index":10097,"close":59.23,"high":59.82,"low":58.76,"open":59.53,"volume":22778900},{"timestamp":1484317800,"date":"2017-01-13","index":10098,"close":59.63,"high":60.32,"low":59.38,"open":59.45,"volume":21045200},{"timestamp":1484663400,"date":"2017-01-17","index":10099,"close":58.38,"high":59.32,"low":58.03,"open":59.01,"volume":25013800}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":10100,"close":57.39,"high":58.28,"low":57.1,"open":57.99,"volume":29276200},{"timestamp":1484836200,"date":"2017-01-19","index":10101,"close":56.66,"high":57.6,"low":56.39,"open":57.53,"volume":24932400},{"timestamp":1484922600,"date":"2017-01-20","index":10102,"close":56.11,"high":57.12,"low":56.03,"open":56.95,"volume":27722300},{"timestamp":1485181800,"date":"2017-01-23","index":10103,"close":55.68,"high":56.29,"low":55.42,"open":56.12,"volume":23130200},{"timestamp":1485268200,"date":"2017-01-24","index":10104,"close":56.74,"high":57.15,"low":55.68,"open":55.96,"volume":18416400},{"timestamp":1485354600,"date":"2017-01-25","index":10105,"close":57.69,"high":57.92,"low":57.1,"open":57.9,"volume":21492900},{"timestamp":1485441000,"date":"2017-01-26","index":10106,"close":57.36,"high":57.98,"low":57.05,"open":57.6,"volume":20792700},{"timestamp":1485527400,"date":"2017-01-27","index":10107,"close":57.11,"high":57.41,"low":56.72,"open":57.39,"volume":17074200},{"timestamp":1485786600,"date":"2017-01-30","index":10108,"close":56.61,"high":56.68,"low":55.76,"open":56.51,"volume":17537600},{"timestamp":1485873000,"date":"2017-01-31","index":10109,"close":55.83,"high":56.96,"low":55.58,"open":56.33,"volume":29221000},{"timestamp":1485959400,"date":"2017-02-01","index":10110,"close":56.05,"high":56.98,"low":55.88,"open":56.72,"volume":17441500}]},{"date":"2016-10-14","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1475155800,"date":"2016-09-29","index":10025,"close":45.8,"high":47.4,"low":45.41,"open":46.8,"volume":28066800},{"timestamp":1475242200,"date":"2016-09-30","index":10026,"close":47.23,"high":47.5,"low":46.06,"open":46.33,"volume":25563100},{"timestamp":1475501400,"date":"2016-10-03","index":10027,"close":47.03,"high":47.26,"low":46.78,"open":47.02,"volume":13819800},{"timestamp":1475587800,"date":"2016-10-04","index":10028,"close":47.75,"high":48.43,"low":47.08,"open":47.1,"volume":25542000},{"timestamp":1475674200,"date":"2016-10-05","index":10029,"close":48.65,"high":48.88,"low":48.01,"open":48.01,"volume":18173400},{"timestamp":1475760600,"date":"2016-10-06","index":10030,"close":49.07,"high":49.09,"low":48.37,"open":48.83,"volume":15721000},{"timestamp":1475847000,"date":"2016-10-07","index":10031,"close":49.28,"high":49.41,"low":48.68,"open":49,"volume":16584000},{"timestamp":1476106200,"date":"2016-10-10","index":10032,"close":49.55,"high":49.96,"low":49.37,"open":49.46,"volume":14022700},{"timestamp":1476192600,"date":"2016-10-11","index":10033,"close":48.99,"high":49.65,"low":48.69,"open":49.28,"volume":16033300},{"timestamp":1476279000,"date":"2016-10-12","index":10034,"close":48.7,"high":49.22,"low":48.66,"open":48.97,"volume":14407300},{"timestamp":1476365400,"date":"2016-10-13","index":10035,"close":48.47,"high":48.68,"low":47.54,"open":47.92,"volume":22302200}],"post":[{"timestamp":1476451800,"date":"2016-10-14","index":10036,"close":48.61,"high":49.95,"low":48.39,"open":49.6,"volume":28291800},{"timestamp":1476711000,"date":"2016-10-17","index":10037,"close":48.6,"high":49.14,"low":48.41,"open":48.59,"volume":16655000},{"timestamp":1476797400,"date":"2016-10-18","index":10038,"close":48.99,"high":49.29,"low":48.81,"open":49.18,"volume":18159900},{"timestamp":1476883800,"date":"2016-10-19","index":10039,"close":49.48,"high":49.71,"low":49.03,"open":49.11,"volume":14663600},{"timestamp":1476970200,"date":"2016-10-20","index":10040,"close":49.58,"high":49.9,"low":49.21,"open":49.46,"volume":13522600},{"timestamp":1477056600,"date":"2016-10-21","index":10041,"close":49.57,"high":49.63,"low":48.98,"open":49.07,"volume":12728600},{"timestamp":1477315800,"date":"2016-10-24","index":10042,"close":49.58,"high":49.88,"low":49.52,"open":49.82,"volume":10753500},{"timestamp":1477402200,"date":"2016-10-25","index":10043,"close":49.59,"high":49.81,"low":49.3,"open":49.49,"volume":9790500},{"timestamp":1477488600,"date":"2016-10-26","index":10044,"close":50.01,"high":50.06,"low":49.21,"open":49.27,"volume":13960000},{"timestamp":1477575000,"date":"2016-10-27","index":10045,"close":49.93,"high":50.6,"low":49.9,"open":50.32,"volume":19181400},{"timestamp":1477661400,"date":"2016-10-28","index":10046,"close":49.56,"high":50.12,"low":48.95,"open":49.98,"volume":17780300}]},{"date":"2016-07-15","estimated":1.1,"reported":1.24,"pre":[{"timestamp":1467207000,"date":"2016-06-29","index":9961,"close":42.12,"high":42.19,"low":40.9,"open":41.14,"volume":34004100},{"timestamp":1467293400,"date":"2016-06-30","index":9962,"close":42.39,"high":42.8,"low":41.68,"open":42.68,"volume":34485400},{"timestamp":1467379800,"date":"2016-07-01","index":9963,"close":42.17,"high":42.69,"low":41.97,"open":42.3,"volume":19399600},{"timestamp":1467725400,"date":"2016-07-05","index":9964,"close":40.78,"high":41.5,"low":40.42,"open":41.38,"volume":25571100},{"timestamp":1467811800,"date":"2016-07-06","index":9965,"close":41.06,"high":41.08,"low":40.03,"open":40.15,"volume":27713900},{"timestamp":1467898200,"date":"2016-07-07","index":9966,"close":41.29,"high":42.06,"low":41.09,"open":41.33,"volume":24585500},{"timestamp":1467984600,"date":"2016-07-08","index":9967,"close":41.98,"high":42.27,"low":41.63,"open":41.8,"volume":29468600},{"timestamp":1468243800,"date":"2016-07-11","index":9968,"close":42.29,"high":42.75,"low":42.29,"open":42.39,"volume":19752600},{"timestamp":1468330200,"date":"2016-07-12","index":9969,"close":43.44,"high":43.48,"low":42.76,"open":42.82,"volume":23803600},{"timestamp":1468416600,"date":"2016-07-13","index":9970,"close":43.33,"high":43.68,"low":43.02,"open":43.33,"volume":20488200},{"timestamp":1468503000,"date":"2016-07-14","index":9971,"close":44.45,"high":44.77,"low":44.12,"open":44.38,"volume":37093600}],"post":[{"timestamp":1468589400,"date":"2016-07-15","index":9972,"close":44.33,"high":45.03,"low":43.85,"open":44.45,"volume":29198800},{"timestamp":1468848600,"date":"2016-07-18","index":9973,"close":44.57,"high":44.9,"low":44.24,"open":44.28,"volume":18683900},{"timestamp":1468935000,"date":"2016-07-19","index":9974,"close":44.35,"high":44.69,"low":44.06,"open":44.19,"volume":15297300},{"timestamp":1469021400,"date":"2016-07-20","index":9975,"close":44.47,"high":44.7,"low":44.2,"open":44.53,"volume":16547100},{"timestamp":1469107800,"date":"2016-07-21","index":9976,"close":44.13,"high":44.7,"low":44.11,"open":44.5,"volume":14924900},{"timestamp":1469194200,"date":"2016-07-22","index":9977,"close":44.3,"high":44.36,"low":43.83,"open":44.1,"volume":12764200},{"timestamp":1469453400,"date":"2016-07-25","index":9978,"close":44.04,"high":44.36,"low":43.91,"open":44.31,"volume":14391400},{"timestamp":1469539800,"date":"2016-07-26","index":9979,"close":44.15,"high":44.24,"low":43.9,"open":43.93,"volume":16152500},{"timestamp":1469626200,"date":"2016-07-27","index":9980,"close":44.29,"high":44.71,"low":44.13,"open":44.2,"volume":17814200},{"timestamp":1469712600,"date":"2016-07-28","index":9981,"close":44.08,"high":44.17,"low":43.68,"open":44,"volume":13239600},{"timestamp":1469799000,"date":"2016-07-29","index":9982,"close":43.81,"high":44.16,"low":43.76,"open":43.87,"volume":13773700}]},{"date":"2016-04-15","estimated":1.03,"reported":1.1,"pre":[{"timestamp":1459431000,"date":"2016-03-31","index":9898,"close":41.75,"high":42.34,"low":41.59,"open":41.83,"volume":15661700},{"timestamp":1459517400,"date":"2016-04-01","index":9899,"close":42.47,"high":42.6,"low":41.3,"open":41.52,"volume":17749500},{"timestamp":1459776600,"date":"2016-04-04","index":9900,"close":42.06,"high":42.7,"low":41.98,"open":42.36,"volume":14376300},{"timestamp":1459863000,"date":"2016-04-05","index":9901,"close":41.51,"high":41.9,"low":41.12,"open":41.45,"volume":17867800},{"timestamp":1459949400,"date":"2016-04-06","index":9902,"close":41.86,"high":41.89,"low":41.19,"open":41.53,"volume":16169900},{"timestamp":1460035800,"date":"2016-04-07","index":9903,"close":40.27,"high":41.48,"low":39.95,"open":41.3,"volume":22618000},{"timestamp":1460122200,"date":"2016-04-08","index":9904,"close":40.47,"high":41.28,"low":40.37,"open":40.86,"volume":14676100},{"timestamp":1460381400,"date":"2016-04-11","index":9905,"close":41.12,"high":41.51,"low":40.71,"open":40.74,"volume":21083700},{"timestamp":1460467800,"date":"2016-04-12","index":9906,"close":41.9,"high":41.96,"low":41.12,"open":41.28,"volume":19888700},{"timestamp":1460554200,"date":"2016-04-13","index":9907,"close":44.25,"high":44.49,"low":42.55,"open":42.55,"volume":33135400},{"timestamp":1460640600,"date":"2016-04-14","index":9908,"close":44.98,"high":45.29,"low":44.02,"open":44.14,"volume":26885100}],"post":[{"timestamp":1460727000,"date":"2016-04-15","index":9909,"close":44.92,"high":46.56,"low":44.6,"open":46.45,"volume":39168600},{"timestamp":1460986200,"date":"2016-04-18","index":9910,"close":45.11,"high":45.25,"low":44.21,"open":44.42,"volume":22929900},{"timestamp":1461072600,"date":"2016-04-19","index":9911,"close":45.63,"high":45.93,"low":45.23,"open":45.42,"volume":18833300},{"timestamp":1461159000,"date":"2016-04-20","index":9912,"close":46.74,"high":46.75,"low":45.73,"open":45.74,"volume":21645700},{"timestamp":1461245400,"date":"2016-04-21","index":9913,"close":46.6,"high":46.95,"low":46.23,"open":46.79,"volume":21538600},{"timestamp":1461331800,"date":"2016-04-22","index":9914,"close":46.97,"high":47.35,"low":46.62,"open":46.69,"volume":17425900},{"timestamp":1461591000,"date":"2016-04-25","index":9915,"close":46.69,"high":46.93,"low":46.14,"open":46.63,"volume":13480500},{"timestamp":1461677400,"date":"2016-04-26","index":9916,"close":47.1,"high":47.16,"low":46.42,"open":46.71,"volume":15573600},{"timestamp":1461763800,"date":"2016-04-27","index":9917,"close":47.33,"high":47.84,"low":46.79,"open":46.89,"volume":19444700},{"timestamp":1461850200,"date":"2016-04-28","index":9918,"close":46.73,"high":47.53,"low":46.55,"open":46.79,"volume":18399500},{"timestamp":1461936600,"date":"2016-04-29","index":9919,"close":46.28,"high":46.86,"low":46.06,"open":46.52,"volume":23922700}]},{"date":"2016-01-15","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":9836,"close":52.3,"high":52.94,"low":52.25,"open":52.84,"volume":8763300},{"timestamp":1451572200,"date":"2015-12-31","index":9837,"close":51.75,"high":52.39,"low":51.75,"open":52.07,"volume":11281800},{"timestamp":1451917800,"date":"2016-01-04","index":9838,"close":51.13,"high":51.19,"low":50.19,"open":50.75,"volume":23440200},{"timestamp":1452004200,"date":"2016-01-05","index":9839,"close":50.86,"high":51.61,"low":50.41,"open":51.54,"volume":17444900},{"timestamp":1452090600,"date":"2016-01-06","index":9840,"close":50.12,"high":50.58,"low":49.76,"open":50.1,"volume":22501800},{"timestamp":1452177000,"date":"2016-01-07","index":9841,"close":47.56,"high":49.38,"low":47.5,"open":49.07,"volume":37902900},{"timestamp":1452263400,"date":"2016-01-08","index":9842,"close":46.13,"high":48.74,"low":46.03,"open":48.73,"volume":30643000},{"timestamp":1452522600,"date":"2016-01-11","index":9843,"close":46.85,"high":46.99,"low":45.93,"open":46.56,"volume":26284600},{"timestamp":1452609000,"date":"2016-01-12","index":9844,"close":46.88,"high":47.5,"low":46.27,"open":47.5,"volume":26310000},{"timestamp":1452695400,"date":"2016-01-13","index":9845,"close":45.19,"high":47.35,"low":44.97,"open":47.32,"volume":27925800},{"timestamp":1452781800,"date":"2016-01-14","index":9846,"close":45.38,"high":45.82,"low":44.57,"open":45.42,"volume":30129500}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":9847,"close":42.47,"high":43.69,"low":41.85,"open":42.51,"volume":52452600},{"timestamp":1453213800,"date":"2016-01-19","index":9848,"close":41.94,"high":43.12,"low":41.66,"open":42.85,"volume":39032700},{"timestamp":1453300200,"date":"2016-01-20","index":9849,"close":40.49,"high":41.03,"low":39.44,"open":40.52,"volume":49905400},{"timestamp":1453386600,"date":"2016-01-21","index":9850,"close":40.15,"high":41.39,"low":40.03,"open":40.51,"volume":34976700},{"timestamp":1453473000,"date":"2016-01-22","index":9851,"close":41.06,"high":41.35,"low":40.82,"open":41.05,"volume":30187200},{"timestamp":1453732200,"date":"2016-01-25","index":9852,"close":39.55,"high":40.96,"low":39.45,"open":40.81,"volume":31924000},{"timestamp":1453818600,"date":"2016-01-26","index":9853,"close":40.5,"high":40.79,"low":39.5,"open":39.6,"volume":23508400},{"timestamp":1453905000,"date":"2016-01-27","index":9854,"close":40.56,"high":41.69,"low":40.23,"open":40.37,"volume":28274800},{"timestamp":1453991400,"date":"2016-01-28","index":9855,"close":40.39,"high":41.39,"low":40.07,"open":41.2,"volume":23212800},{"timestamp":1454077800,"date":"2016-01-29","index":9856,"close":42.58,"high":42.59,"low":40.78,"open":40.8,"volume":36107600},{"timestamp":1454337000,"date":"2016-02-01","index":9857,"close":42.48,"high":42.83,"low":42,"open":42.36,"volume":22860300}]},{"date":"2015-10-15","estimated":1.28,"reported":1.31,"pre":[{"timestamp":1443619800,"date":"2015-09-30","index":9773,"close":49.61,"high":49.84,"low":48.9,"open":49.81,"volume":17629000},{"timestamp":1443706200,"date":"2015-10-01","index":9774,"close":49.89,"high":50,"low":49.22,"open":49.42,"volume":16291000},{"timestamp":1443792600,"date":"2015-10-02","index":9775,"close":49.88,"high":49.88,"low":47.71,"open":48.51,"volume":27320900},{"timestamp":1444051800,"date":"2015-10-05","index":9776,"close":51.16,"high":51.34,"low":50.34,"open":50.4,"volume":14881200},{"timestamp":1444138200,"date":"2015-10-06","index":9777,"close":51.06,"high":51.5,"low":50.83,"open":51.05,"volume":12602100},{"timestamp":1444224600,"date":"2015-10-07","index":9778,"close":51.32,"high":51.85,"low":50.89,"open":51.48,"volume":16572000},{"timestamp":1444311000,"date":"2015-10-08","index":9779,"close":51.65,"high":51.84,"low":50.75,"open":51.09,"volume":16903000},{"timestamp":1444397400,"date":"2015-10-09","index":9780,"close":51.38,"high":52.02,"low":50.93,"open":51.82,"volume":14341200},{"timestamp":1444656600,"date":"2015-10-12","index":9781,"close":51.28,"high":51.49,"low":50.88,"open":51.36,"volume":11187000},{"timestamp":1444743000,"date":"2015-10-13","index":9782,"close":51.21,"high":51.71,"low":50.83,"open":50.85,"volume":13337900},{"timestamp":1444829400,"date":"2015-10-14","index":9783,"close":50.72,"high":51.22,"low":50.38,"open":51.07,"volume":22288000}],"post":[{"timestamp":1444915800,"date":"2015-10-15","index":9784,"close":52.97,"high":53.18,"low":51.12,"open":51.83,"volume":31023100},{"timestamp":1445002200,"date":"2015-10-16","index":9785,"close":52.69,"high":53.36,"low":52.57,"open":53.34,"volume":17569200},{"timestamp":1445261400,"date":"2015-10-19","index":9786,"close":52.86,"high":53.18,"low":52.33,"open":52.36,"volume":13616200},{"timestamp":1445347800,"date":"2015-10-20","index":9787,"close":52.84,"high":53.2,"low":52.6,"open":52.86,"volume":11195800},{"timestamp":1445434200,"date":"2015-10-21","index":9788,"close":51.81,"high":53.16,"low":51.79,"open":52.99,"volume":15577800},{"timestamp":1445520600,"date":"2015-10-22","index":9789,"close":52.51,"high":52.87,"low":52.15,"open":52.18,"volume":22320500},{"timestamp":1445607000,"date":"2015-10-23","index":9790,"close":53.64,"high":53.67,"low":52.95,"open":53,"volume":19927100},{"timestamp":1445866200,"date":"2015-10-26","index":9791,"close":53.11,"high":53.59,"low":52.75,"open":53.23,"volume":14530700},{"timestamp":1445952600,"date":"2015-10-27","index":9792,"close":52.61,"high":52.91,"low":52.24,"open":52.71,"volume":13232400},{"timestamp":1446039000,"date":"2015-10-28","index":9793,"close":54.73,"high":54.96,"low":52.71,"open":52.86,"volume":23403900},{"timestamp":1446125400,"date":"2015-10-29","index":9794,"close":53.66,"high":55.06,"low":53.62,"open":54.5,"volume":23153900}]},{"date":"2015-07-16","estimated":1.34,"reported":1.45,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":9709,"close":55.24,"high":55.68,"low":54.81,"open":55.52,"volume":17737400},{"timestamp":1435757400,"date":"2015-07-01","index":9710,"close":55.68,"high":56.01,"low":55.24,"open":56.01,"volume":17606100},{"timestamp":1435843800,"date":"2015-07-02","index":9711,"close":55.37,"high":55.85,"low":55.07,"open":55.43,"volume":12062800},{"timestamp":1436189400,"date":"2015-07-06","index":9712,"close":55.08,"high":55.25,"low":54.5,"open":54.79,"volume":12706200},{"timestamp":1436275800,"date":"2015-07-07","index":9713,"close":54.5,"high":55.05,"low":53.03,"open":54.97,"volume":32011200},{"timestamp":1436362200,"date":"2015-07-08","index":9714,"close":52.8,"high":53.81,"low":52.77,"open":53.81,"volume":26169400},{"timestamp":1436448600,"date":"2015-07-09","index":9715,"close":53.71,"high":54.15,"low":53.6,"open":53.84,"volume":23540400},{"timestamp":1436535000,"date":"2015-07-10","index":9716,"close":54.56,"high":54.79,"low":54.3,"open":54.55,"volume":16578700},{"timestamp":1436794200,"date":"2015-07-13","index":9717,"close":55.54,"high":55.69,"low":55.04,"open":55.04,"volume":18803900},{"timestamp":1436880600,"date":"2015-07-14","index":9718,"close":55.91,"high":56.12,"low":55.24,"open":55.37,"volume":18174900},{"timestamp":1436967000,"date":"2015-07-15","index":9719,"close":56.46,"high":56.79,"low":55.95,"open":56.26,"volume":20470500}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":9720,"close":58.59,"high":58.65,"low":57.71,"open":57.9,"volume":41084000},{"timestamp":1437139800,"date":"2015-07-17","index":9721,"close":58.75,"high":58.89,"low":58.34,"open":58.53,"volume":21055300},{"timestamp":1437399000,"date":"2015-07-20","index":9722,"close":58.85,"high":59.3,"low":58.63,"open":58.96,"volume":16016600},{"timestamp":1437485400,"date":"2015-07-21","index":9723,"close":59.1,"high":59.31,"low":58.8,"open":58.8,"volume":21541700},{"timestamp":1437571800,"date":"2015-07-22","index":9724,"close":60.34,"high":60.53,"low":59.03,"open":59.12,"volume":30156200},{"timestamp":1437658200,"date":"2015-07-23","index":9725,"close":59.87,"high":60.95,"low":59.73,"open":60.29,"volume":29432300},{"timestamp":1437744600,"date":"2015-07-24","index":9726,"close":58.7,"high":59.77,"low":58.33,"open":59.7,"volume":24760800},{"timestamp":1438003800,"date":"2015-07-27","index":9727,"close":57.96,"high":58.33,"low":57.43,"open":57.9,"volume":20378400},{"timestamp":1438090200,"date":"2015-07-28","index":9728,"close":58.37,"high":58.5,"low":57.78,"open":58.45,"volume":12566700},{"timestamp":1438176600,"date":"2015-07-29","index":9729,"close":58.92,"high":59.15,"low":58.43,"open":58.56,"volume":14460800},{"timestamp":1438263000,"date":"2015-07-30","index":9730,"close":58.88,"high":59.05,"low":58.3,"open":58.73,"volume":11202100}]},{"date":"2015-04-16","estimated":1.39,"reported":1.52,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":9646,"close":51.52,"high":51.77,"low":51.16,"open":51.26,"volume":13928900},{"timestamp":1427895000,"date":"2015-04-01","index":9647,"close":51.62,"high":51.9,"low":51.01,"open":51.37,"volume":21577700},{"timestamp":1427981400,"date":"2015-04-02","index":9648,"close":51.86,"high":52.22,"low":51.59,"open":51.68,"volume":13966900},{"timestamp":1428327000,"date":"2015-04-06","index":9649,"close":51.62,"high":51.96,"low":50.98,"open":51.16,"volume":13250800},{"timestamp":1428413400,"date":"2015-04-07","index":9650,"close":51.52,"high":51.93,"low":51.39,"open":51.83,"volume":11562700},{"timestamp":1428499800,"date":"2015-04-08","index":9651,"close":51.89,"high":52.22,"low":51.63,"open":51.67,"volume":11773000},{"timestamp":1428586200,"date":"2015-04-09","index":9652,"close":52.13,"high":52.21,"low":51.69,"open":51.73,"volume":13591400},{"timestamp":1428672600,"date":"2015-04-10","index":9653,"close":52.43,"high":52.68,"low":51.98,"open":52.08,"volume":13032000},{"timestamp":1428931800,"date":"2015-04-13","index":9654,"close":52.66,"high":52.95,"low":52.41,"open":52.48,"volume":11984400},{"timestamp":1429018200,"date":"2015-04-14","index":9655,"close":52.73,"high":53,"low":52.38,"open":52.93,"volume":13259700},{"timestamp":1429104600,"date":"2015-04-15","index":9656,"close":53.21,"high":53.38,"low":52.75,"open":52.93,"volume":19041100}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":9657,"close":54.02,"high":54.46,"low":53.8,"open":53.98,"volume":38345600},{"timestamp":1429277400,"date":"2015-04-17","index":9658,"close":53.07,"high":54.1,"low":52.95,"open":53.51,"volume":23287000},{"timestamp":1429536600,"date":"2015-04-20","index":9659,"close":53.2,"high":53.57,"low":53.09,"open":53.3,"volume":14730000},{"timestamp":1429623000,"date":"2015-04-21","index":9660,"close":52.48,"high":53.46,"low":52.25,"open":53.35,"volume":19554400},{"timestamp":1429709400,"date":"2015-04-22","index":9661,"close":53.1,"high":53.38,"low":52.35,"open":52.52,"volume":14873400},{"timestamp":1429795800,"date":"2015-04-23","index":9662,"close":53.22,"high":53.4,"low":52.82,"open":53.01,"volume":13049600},{"timestamp":1429882200,"date":"2015-04-24","index":9663,"close":52.9,"high":53.22,"low":52.85,"open":53.16,"volume":10150500},{"timestamp":1430141400,"date":"2015-04-27","index":9664,"close":52.8,"high":53.39,"low":52.78,"open":52.88,"volume":15613000},{"timestamp":1430227800,"date":"2015-04-28","index":9665,"close":53.02,"high":53.1,"low":52.25,"open":52.67,"volume":14134500},{"timestamp":1430314200,"date":"2015-04-29","index":9666,"close":53.76,"high":53.99,"low":52.61,"open":52.65,"volume":22542400},{"timestamp":1430400600,"date":"2015-04-30","index":9667,"close":53.32,"high":53.97,"low":52.92,"open":53.75,"volume":19420600}]},{"date":"2015-01-15","estimated":0.09,"reported":0.06,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":9584,"close":54.84,"high":54.95,"low":54.25,"open":54.51,"volume":8188600},{"timestamp":1420036200,"date":"2014-12-31","index":9585,"close":54.11,"high":55.07,"low":54.1,"open":54.95,"volume":10193000},{"timestamp":1420209000,"date":"2015-01-02","index":9586,"close":54.26,"high":54.69,"low":53.79,"open":54.36,"volume":11137800},{"timestamp":1420468200,"date":"2015-01-05","index":9587,"close":52.55,"high":53.96,"low":52.33,"open":53.91,"volume":20945400},{"timestamp":1420554600,"date":"2015-01-06","index":9588,"close":50.7,"high":52.77,"low":50.53,"open":52.68,"volume":31989300},{"timestamp":1420641000,"date":"2015-01-07","index":9589,"close":51.17,"high":51.55,"low":50.62,"open":51.51,"volume":27890800},{"timestamp":1420727400,"date":"2015-01-08","index":9590,"close":51.94,"high":52.08,"low":51.5,"open":51.77,"volume":17467200},{"timestamp":1420813800,"date":"2015-01-09","index":9591,"close":50.78,"high":52.24,"low":50.77,"open":52.17,"volume":20180200},{"timestamp":1421073000,"date":"2015-01-12","index":9592,"close":50.38,"high":50.91,"low":50.03,"open":50.82,"volume":22725800},{"timestamp":1421159400,"date":"2015-01-13","index":9593,"close":50.02,"high":51.23,"low":49.61,"open":50.66,"volume":23201800},{"timestamp":1421245800,"date":"2015-01-14","index":9594,"close":49.05,"high":49.1,"low":47.77,"open":48.96,"volume":44630800}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":9595,"close":47.23,"high":48.24,"low":46.91,"open":48.06,"volume":48799400},{"timestamp":1421418600,"date":"2015-01-16","index":9596,"close":47.61,"high":47.69,"low":46.6,"open":46.7,"volume":32307000},{"timestamp":1421764200,"date":"2015-01-20","index":9597,"close":47.26,"high":48,"low":47.15,"open":47.98,"volume":25561000},{"timestamp":1421850600,"date":"2015-01-21","index":9598,"close":47.74,"high":48.23,"low":47.15,"open":47.37,"volume":22873300},{"timestamp":1421937000,"date":"2015-01-22","index":9599,"close":49.57,"high":49.75,"low":47.93,"open":48.26,"volume":29652600},{"timestamp":1422023400,"date":"2015-01-23","index":9600,"close":48.62,"high":49.76,"low":48.61,"open":49.49,"volume":18984700},{"timestamp":1422282600,"date":"2015-01-26","index":9601,"close":48.89,"high":49.03,"low":48.41,"open":48.48,"volume":13817500},{"timestamp":1422369000,"date":"2015-01-27","index":9602,"close":48.31,"high":48.65,"low":47.77,"open":48.04,"volume":16401200},{"timestamp":1422455400,"date":"2015-01-28","index":9603,"close":47.11,"high":48.51,"low":47.11,"open":48.37,"volume":26065300},{"timestamp":1422541800,"date":"2015-01-29","index":9604,"close":47.62,"high":47.78,"low":46.83,"open":47.07,"volume":19865700},{"timestamp":1422628200,"date":"2015-01-30","index":9605,"close":46.95,"high":47.73,"low":46.9,"open":47.09,"volume":23729800}]},{"date":"2014-10-14","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":9520,"close":52.05,"high":52.27,"low":51.32,"open":51.75,"volume":13006900},{"timestamp":1412083800,"date":"2014-09-30","index":9521,"close":51.82,"high":52.49,"low":51.63,"open":52.08,"volume":21787700},{"timestamp":1412170200,"date":"2014-10-01","index":9522,"close":51.1,"high":51.85,"low":50.89,"open":51.68,"volume":20757500},{"timestamp":1412256600,"date":"2014-10-02","index":9523,"close":51.25,"high":51.52,"low":50.66,"open":50.94,"volume":18393400},{"timestamp":1412343000,"date":"2014-10-03","index":9524,"close":52.32,"high":52.43,"low":51.64,"open":51.71,"volume":17716300},{"timestamp":1412602200,"date":"2014-10-06","index":9525,"close":52.28,"high":52.67,"low":52.13,"open":52.57,"volume":12675100},{"timestamp":1412688600,"date":"2014-10-07","index":9526,"close":51.27,"high":52.07,"low":51.27,"open":51.99,"volume":16837100},{"timestamp":1412775000,"date":"2014-10-08","index":9527,"close":52.54,"high":52.6,"low":51.18,"open":51.21,"volume":23356300},{"timestamp":1412861400,"date":"2014-10-09","index":9528,"close":51.14,"high":52.48,"low":51.01,"open":52.48,"volume":22423700},{"timestamp":1412947800,"date":"2014-10-10","index":9529,"close":50.11,"high":51.29,"low":50.11,"open":50.93,"volume":27764500},{"timestamp":1413207000,"date":"2014-10-13","index":9530,"close":49.9,"high":50.87,"low":49.86,"open":50.14,"volume":26025900}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":9531,"close":51.47,"high":51.63,"low":50.44,"open":51.15,"volume":41368500},{"timestamp":1413379800,"date":"2014-10-15","index":9532,"close":49.68,"high":50.93,"low":48.11,"open":50.9,"volume":55398300},{"timestamp":1413466200,"date":"2014-10-16","index":9533,"close":49.75,"high":50.21,"low":48.74,"open":48.98,"volume":28295100},{"timestamp":1413552600,"date":"2014-10-17","index":9534,"close":50.07,"high":50.72,"low":49.74,"open":50.49,"volume":21969900},{"timestamp":1413811800,"date":"2014-10-20","index":9535,"close":50.53,"high":50.62,"low":49.96,"open":50.03,"volume":13796700},{"timestamp":1413898200,"date":"2014-10-21","index":9536,"close":51.27,"high":51.49,"low":50.75,"open":51.04,"volume":17798300},{"timestamp":1413984600,"date":"2014-10-22","index":9537,"close":50.7,"high":51.8,"low":50.68,"open":51.27,"volume":16664500},{"timestamp":1414071000,"date":"2014-10-23","index":9538,"close":51.41,"high":51.9,"low":51.09,"open":51.25,"volume":15167500},{"timestamp":1414157400,"date":"2014-10-24","index":9539,"close":51.8,"high":51.87,"low":51.37,"open":51.44,"volume":13284400},{"timestamp":1414416600,"date":"2014-10-27","index":9540,"close":51.59,"high":51.65,"low":51.17,"open":51.48,"volume":12134600},{"timestamp":1414503000,"date":"2014-10-28","index":9541,"close":52.44,"high":52.52,"low":51.64,"open":51.64,"volume":16529200}]},{"date":"2014-07-14","estimated":1.05,"reported":1.24,"pre":[{"timestamp":1403789400,"date":"2014-06-26","index":9455,"close":47.23,"high":47.74,"low":47.03,"open":47.71,"volume":18875700},{"timestamp":1403875800,"date":"2014-06-27","index":9456,"close":47.14,"high":47.34,"low":46.92,"open":47.22,"volume":19162000},{"timestamp":1404135000,"date":"2014-06-30","index":9457,"close":47.1,"high":47.3,"low":47.01,"open":47.16,"volume":12290400},{"timestamp":1404221400,"date":"2014-07-01","index":9458,"close":47.46,"high":47.9,"low":47.22,"open":47.42,"volume":16699800},{"timestamp":1404307800,"date":"2014-07-02","index":9459,"close":48.01,"high":48.25,"low":47.5,"open":47.54,"volume":16774600},{"timestamp":1404394200,"date":"2014-07-03","index":9460,"close":48.24,"high":48.71,"low":48.07,"open":48.38,"volume":13643100},{"timestamp":1404739800,"date":"2014-07-07","index":9461,"close":47.98,"high":48.11,"low":47.59,"open":48.05,"volume":12052300},{"timestamp":1404826200,"date":"2014-07-08","index":9462,"close":47.42,"high":47.73,"low":47.25,"open":47.7,"volume":13808800},{"timestamp":1404912600,"date":"2014-07-09","index":9463,"close":47.38,"high":47.67,"low":47.2,"open":47.47,"volume":14195300},{"timestamp":1404999000,"date":"2014-07-10","index":9464,"close":46.9,"high":47.05,"low":46.55,"open":46.71,"volume":18671600},{"timestamp":1405085400,"date":"2014-07-11","index":9465,"close":47,"high":47.01,"low":46.57,"open":46.82,"volume":15205700}],"post":[{"timestamp":1405344600,"date":"2014-07-14","index":9466,"close":48.42,"high":48.83,"low":48.35,"open":48.67,"volume":36149700},{"timestamp":1405431000,"date":"2014-07-15","index":9467,"close":49.29,"high":49.46,"low":48.82,"open":48.82,"volume":34419100},{"timestamp":1405517400,"date":"2014-07-16","index":9468,"close":49.82,"high":49.87,"low":49.4,"open":49.49,"volume":23590400},{"timestamp":1405603800,"date":"2014-07-17","index":9469,"close":49.18,"high":49.98,"low":49.16,"open":49.5,"volume":23847600},{"timestamp":1405690200,"date":"2014-07-18","index":9470,"close":49.56,"high":49.81,"low":49.31,"open":49.49,"volume":15453900},{"timestamp":1405949400,"date":"2014-07-21","index":9471,"close":49.35,"high":49.47,"low":49.07,"open":49.16,"volume":10920200},{"timestamp":1406035800,"date":"2014-07-22","index":9472,"close":49.6,"high":49.83,"low":49.38,"open":49.6,"volume":13125500},{"timestamp":1406122200,"date":"2014-07-23","index":9473,"close":50.18,"high":50.59,"low":49.36,"open":49.61,"volume":20099200},{"timestamp":1406208600,"date":"2014-07-24","index":9474,"close":50.09,"high":50.47,"low":49.96,"open":50.22,"volume":13282600},{"timestamp":1406295000,"date":"2014-07-25","index":9475,"close":50.03,"high":50.2,"low":49.94,"open":49.99,"volume":10082900},{"timestamp":1406554200,"date":"2014-07-28","index":9476,"close":49.7,"high":50.08,"low":49.54,"open":49.95,"volume":12070400}]},{"date":"2014-04-14","estimated":1.14,"reported":1.3,"pre":[{"timestamp":1396013400,"date":"2014-03-28","index":9393,"close":47.25,"high":47.75,"low":47.03,"open":47.72,"volume":39796000},{"timestamp":1396272600,"date":"2014-03-31","index":9394,"close":47.6,"high":47.9,"low":47.47,"open":47.53,"volume":25651000},{"timestamp":1396359000,"date":"2014-04-01","index":9395,"close":47.8,"high":48.25,"low":47.65,"open":47.72,"volume":26810400},{"timestamp":1396445400,"date":"2014-04-02","index":9396,"close":48.24,"high":48.36,"low":47.73,"open":48.15,"volume":22354300},{"timestamp":1396531800,"date":"2014-04-03","index":9397,"close":47.68,"high":48,"low":47.37,"open":47.94,"volume":29237100},{"timestamp":1396618200,"date":"2014-04-04","index":9398,"close":47.11,"high":47.79,"low":46.85,"open":47.73,"volume":33010000},{"timestamp":1396877400,"date":"2014-04-07","index":9399,"close":46.55,"high":47.17,"low":46.29,"open":47.12,"volume":30145300},{"timestamp":1396963800,"date":"2014-04-08","index":9400,"close":46.6,"high":46.85,"low":46.12,"open":46.53,"volume":26874900},{"timestamp":1397050200,"date":"2014-04-09","index":9401,"close":47.16,"high":47.19,"low":46.32,"open":46.78,"volume":22373200},{"timestamp":1397136600,"date":"2014-04-10","index":9402,"close":46.23,"high":47.27,"low":46.12,"open":47.24,"volume":27170000},{"timestamp":1397223000,"date":"2014-04-11","index":9403,"close":45.68,"high":46.42,"low":45.18,"open":45.7,"volume":31063200}],"post":[{"timestamp":1397482200,"date":"2014-04-14","index":9404,"close":47.67,"high":47.8,"low":46.98,"open":47.4,"volume":51962300},{"timestamp":1397568600,"date":"2014-04-15","index":9405,"close":48.31,"high":48.46,"low":47.64,"open":47.96,"volume":36511600},{"timestamp":1397655000,"date":"2014-04-16","index":9406,"close":48.18,"high":48.62,"low":47.58,"open":48.56,"volume":24654500},{"timestamp":1397741400,"date":"2014-04-17","index":9407,"close":48.22,"high":48.44,"low":47.99,"open":48.19,"volume":21360900},{"timestamp":1398087000,"date":"2014-04-21","index":9408,"close":47.84,"high":48.22,"low":47.77,"open":48.18,"volume":17044500},{"timestamp":1398173400,"date":"2014-04-22","index":9409,"close":48.02,"high":48.55,"low":47.85,"open":47.9,"volume":18584800},{"timestamp":1398259800,"date":"2014-04-23","index":9410,"close":48.4,"high":48.5,"low":47.91,"open":48,"volume":13497900},{"timestamp":1398346200,"date":"2014-04-24","index":9411,"close":48.33,"high":48.58,"low":48.01,"open":48.45,"volume":14699100},{"timestamp":1398432600,"date":"2014-04-25","index":9412,"close":47.75,"high":48.42,"low":47.68,"open":48.12,"volume":18117600},{"timestamp":1398691800,"date":"2014-04-28","index":9413,"close":47.3,"high":47.97,"low":47.05,"open":47.64,"volume":25780300},{"timestamp":1398778200,"date":"2014-04-29","index":9414,"close":48.16,"high":48.2,"low":47.4,"open":47.6,"volume":16942400}]},{"date":"2014-01-16","estimated":0.95,"reported":0.82,"pre":[{"timestamp":1388500200,"date":"2013-12-31","index":9333,"close":52.11,"high":52.12,"low":51.81,"open":51.96,"volume":10706800},{"timestamp":1388673000,"date":"2014-01-02","index":9334,"close":52.27,"high":52.4,"low":51.81,"open":52.03,"volume":16479700},{"timestamp":1388759400,"date":"2014-01-03","index":9335,"close":53.4,"high":53.47,"low":52.31,"open":52.39,"volume":26884900},{"timestamp":1389018600,"date":"2014-01-06","index":9336,"close":53.81,"high":54.29,"low":53.43,"open":53.62,"volume":28503100},{"timestamp":1389105000,"date":"2014-01-07","index":9337,"close":54.18,"high":54.72,"low":53.78,"open":54.59,"volume":28840400},{"timestamp":1389191400,"date":"2014-01-08","index":9338,"close":54.81,"high":55,"low":54.2,"open":54.29,"volume":25989800},{"timestamp":1389277800,"date":"2014-01-09","index":9339,"close":55.2,"high":55.28,"low":54.76,"open":55,"volume":21803700},{"timestamp":1389364200,"date":"2014-01-10","index":9340,"close":54.72,"high":55.09,"low":54.3,"open":55.03,"volume":22485900},{"timestamp":1389623400,"date":"2014-01-13","index":9341,"close":53.72,"high":54.66,"low":53.44,"open":54.46,"volume":21110300},{"timestamp":1389709800,"date":"2014-01-14","index":9342,"close":53.95,"high":54.4,"low":53.63,"open":54.13,"volume":17771000},{"timestamp":1389796200,"date":"2014-01-15","index":9343,"close":54.99,"high":55.17,"low":54.36,"open":54.52,"volume":33688100}],"post":[{"timestamp":1389882600,"date":"2014-01-16","index":9344,"close":52.6,"high":53.56,"low":52.35,"open":53.56,"volume":62946800},{"timestamp":1389969000,"date":"2014-01-17","index":9345,"close":52.27,"high":52.92,"low":52.13,"open":52.65,"volume":33934500},{"timestamp":1390314600,"date":"2014-01-21","index":9346,"close":51.85,"high":53,"low":51.56,"open":52.5,"volume":27567400},{"timestamp":1390401000,"date":"2014-01-22","index":9347,"close":51.9,"high":52.13,"low":51.51,"open":52.01,"volume":20841100},{"timestamp":1390487400,"date":"2014-01-23","index":9348,"close":50.72,"high":51.65,"low":50.55,"open":51.65,"volume":34832200},{"timestamp":1390573800,"date":"2014-01-24","index":9349,"close":49.33,"high":50.17,"low":49.08,"open":50.05,"volume":59057100},{"timestamp":1390833000,"date":"2014-01-27","index":9350,"close":48.81,"high":49.66,"low":48.36,"open":49.1,"volume":39675300},{"timestamp":1390919400,"date":"2014-01-28","index":9351,"close":49.6,"high":49.86,"low":49.29,"open":49.29,"volume":24780900},{"timestamp":1391005800,"date":"2014-01-29","index":9352,"close":48.08,"high":49.36,"low":47.7,"open":48.92,"volume":54018100},{"timestamp":1391092200,"date":"2014-01-30","index":9353,"close":48.3,"high":48.7,"low":47.78,"open":48.46,"volume":39940700},{"timestamp":1391178600,"date":"2014-01-31","index":9354,"close":47.43,"high":48.2,"low":47.29,"open":47.51,"volume":33425100}]},{"date":"2013-10-15","estimated":1.04,"reported":1.02,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":9269,"close":48.51,"high":48.86,"low":47.83,"open":48.27,"volume":23789300},{"timestamp":1380634200,"date":"2013-10-01","index":9270,"close":48.6,"high":49.1,"low":48.42,"open":48.85,"volume":21040400},{"timestamp":1380720600,"date":"2013-10-02","index":9271,"close":48.71,"high":49.05,"low":48.16,"open":48.42,"volume":23568300},{"timestamp":1380807000,"date":"2013-10-03","index":9272,"close":48.4,"high":48.98,"low":48.03,"open":48.81,"volume":22013300},{"timestamp":1380893400,"date":"2013-10-04","index":9273,"close":49.14,"high":49.19,"low":48.38,"open":48.45,"volume":18436000},{"timestamp":1381152600,"date":"2013-10-07","index":9274,"close":48.18,"high":48.67,"low":48.16,"open":48.62,"volume":19144300},{"timestamp":1381239000,"date":"2013-10-08","index":9275,"close":47.67,"high":48.45,"low":47.62,"open":48.22,"volume":24655300},{"timestamp":1381325400,"date":"2013-10-09","index":9276,"close":47.95,"high":48.38,"low":47.6,"open":47.98,"volume":22597700},{"timestamp":1381411800,"date":"2013-10-10","index":9277,"close":49.27,"high":49.37,"low":48.57,"open":48.8,"volume":23989600},{"timestamp":1381498200,"date":"2013-10-11","index":9278,"close":49.22,"high":49.36,"low":48.7,"open":49.35,"volume":22990000},{"timestamp":1381757400,"date":"2013-10-14","index":9279,"close":49.6,"high":49.9,"low":48.55,"open":48.83,"volume":24765900}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":9280,"close":48.86,"high":49.99,"low":48.65,"open":49.69,"volume":49035600},{"timestamp":1381930200,"date":"2013-10-16","index":9281,"close":50.84,"high":50.9,"low":49.27,"open":49.43,"volume":41564100},{"timestamp":1382016600,"date":"2013-10-17","index":9282,"close":51.12,"high":51.22,"low":50.29,"open":50.38,"volume":28304600},{"timestamp":1382103000,"date":"2013-10-18","index":9283,"close":51.15,"high":51.37,"low":50.81,"open":51.37,"volume":24565300},{"timestamp":1382362200,"date":"2013-10-21","index":9284,"close":51.03,"high":51.57,"low":51,"open":51.19,"volume":18703100},{"timestamp":1382448600,"date":"2013-10-22","index":9285,"close":50.76,"high":51.39,"low":50.58,"open":51.32,"volume":27816600},{"timestamp":1382535000,"date":"2013-10-23","index":9286,"close":50.19,"high":50.53,"low":49.92,"open":50.47,"volume":19530800},{"timestamp":1382621400,"date":"2013-10-24","index":9287,"close":50.15,"high":50.31,"low":49.77,"open":50.27,"volume":20034600},{"timestamp":1382707800,"date":"2013-10-25","index":9288,"close":50.06,"high":50.26,"low":49.95,"open":50.03,"volume":16736600},{"timestamp":1382967000,"date":"2013-10-28","index":9289,"close":50.15,"high":50.33,"low":49.96,"open":50.01,"volume":15543300},{"timestamp":1383053400,"date":"2013-10-29","index":9290,"close":50.22,"high":50.46,"low":50.07,"open":50.27,"volume":16416100}]},{"date":"2013-07-15","estimated":1.17,"reported":1.25,"pre":[{"timestamp":1372339800,"date":"2013-06-27","index":9204,"close":48.28,"high":48.69,"low":47.81,"open":48.14,"volume":29309200},{"timestamp":1372426200,"date":"2013-06-28","index":9205,"close":47.97,"high":48.39,"low":47.67,"open":48.12,"volume":28063600},{"timestamp":1372685400,"date":"2013-07-01","index":9206,"close":48.25,"high":49.2,"low":46.7,"open":48.5,"volume":27234700},{"timestamp":1372771800,"date":"2013-07-02","index":9207,"close":48.15,"high":49.16,"low":47.77,"open":48.27,"volume":26615400},{"timestamp":1372858200,"date":"2013-07-03","index":9208,"close":47.67,"high":47.77,"low":47.15,"open":47.47,"volume":15269700},{"timestamp":1373031000,"date":"2013-07-05","index":9209,"close":48.53,"high":48.58,"low":47.77,"open":48.25,"volume":21649800},{"timestamp":1373290200,"date":"2013-07-08","index":9210,"close":49.52,"high":49.77,"low":48.8,"open":48.92,"volume":26617000},{"timestamp":1373376600,"date":"2013-07-09","index":9211,"close":50.21,"high":50.25,"low":49.4,"open":50,"volume":29512900},{"timestamp":1373463000,"date":"2013-07-10","index":9212,"close":49.63,"high":50.24,"low":49.52,"open":49.91,"volume":23768300},{"timestamp":1373549400,"date":"2013-07-11","index":9213,"close":50.04,"high":50.64,"low":49.55,"open":50.62,"volume":31097900},{"timestamp":1373635800,"date":"2013-07-12","index":9214,"close":50.81,"high":50.84,"low":49.93,"open":50.15,"volume":26672500}],"post":[{"timestamp":1373895000,"date":"2013-07-15","index":9215,"close":51.81,"high":52.16,"low":51.01,"open":52.04,"volume":57329500},{"timestamp":1373981400,"date":"2013-07-16","index":9216,"close":51.83,"high":52.43,"low":51.51,"open":52,"volume":33099000},{"timestamp":1374067800,"date":"2013-07-17","index":9217,"close":51.79,"high":52.39,"low":51.78,"open":51.99,"volume":34814200},{"timestamp":1374154200,"date":"2013-07-18","index":9218,"close":52.69,"high":52.7,"low":52.05,"open":52.16,"volume":33211400},{"timestamp":1374240600,"date":"2013-07-19","index":9219,"close":52.35,"high":52.65,"low":52.15,"open":52.63,"volume":21762600},{"timestamp":1374499800,"date":"2013-07-22","index":9220,"close":53,"high":53,"low":52.16,"open":52.38,"volume":20047200},{"timestamp":1374586200,"date":"2013-07-23","index":9221,"close":52.88,"high":53.3,"low":52.66,"open":53.17,"volume":19492100},{"timestamp":1374672600,"date":"2013-07-24","index":9222,"close":52.19,"high":53.17,"low":52.11,"open":52.98,"volume":22674500},{"timestamp":1374759000,"date":"2013-07-25","index":9223,"close":52.66,"high":52.7,"low":51.4,"open":51.98,"volume":23057000},{"timestamp":1374845400,"date":"2013-07-26","index":9224,"close":52.21,"high":52.46,"low":51.82,"open":52.42,"volume":16248100},{"timestamp":1375104600,"date":"2013-07-29","index":9225,"close":51.64,"high":51.95,"low":51.3,"open":51.9,"volume":16327800}]},{"date":"2013-04-15","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1364477400,"date":"2013-03-28","index":9141,"close":44.24,"high":44.75,"low":44.05,"open":44.45,"volume":25355400},{"timestamp":1364823000,"date":"2013-04-01","index":9142,"close":43.79,"high":44.71,"low":43.66,"open":44.32,"volume":19623400},{"timestamp":1364909400,"date":"2013-04-02","index":9143,"close":44.11,"high":44.48,"low":43.88,"open":43.98,"volume":25145000},{"timestamp":1364995800,"date":"2013-04-03","index":9144,"close":42.5,"high":44.1,"low":42.2,"open":43.97,"volume":47968100},{"timestamp":1365082200,"date":"2013-04-04","index":9145,"close":42.77,"high":42.98,"low":42.15,"open":42.53,"volume":38527900},{"timestamp":1365168600,"date":"2013-04-05","index":9146,"close":43.01,"high":43.16,"low":41.6,"open":41.75,"volume":32561500},{"timestamp":1365427800,"date":"2013-04-08","index":9147,"close":43.56,"high":43.62,"low":42.54,"open":43.06,"volume":23502800},{"timestamp":1365514200,"date":"2013-04-09","index":9148,"close":43.89,"high":44.28,"low":43.68,"open":43.69,"volume":26793500},{"timestamp":1365600600,"date":"2013-04-10","index":9149,"close":45.06,"high":45.25,"low":44.18,"open":44.23,"volume":28334200},{"timestamp":1365687000,"date":"2013-04-11","index":9150,"close":44.87,"high":45.55,"low":44.65,"open":45.1,"volume":28399900},{"timestamp":1365773400,"date":"2013-04-12","index":9151,"close":44.78,"high":44.81,"low":44.06,"open":44.46,"volume":24702000}],"post":[{"timestamp":1366032600,"date":"2013-04-15","index":9152,"close":44.87,"high":46.29,"low":44.83,"open":46.1,"volume":56796300},{"timestamp":1366119000,"date":"2013-04-16","index":9153,"close":46.66,"high":46.78,"low":45.83,"open":45.88,"volume":40230100},{"timestamp":1366205400,"date":"2013-04-17","index":9154,"close":45.74,"high":46.21,"low":45.07,"open":46.15,"volume":36241300},{"timestamp":1366291800,"date":"2013-04-18","index":9155,"close":45.09,"high":45.75,"low":44.87,"open":45.75,"volume":29877900},{"timestamp":1366378200,"date":"2013-04-19","index":9156,"close":45.03,"high":45.5,"low":44.91,"open":45.44,"volume":23630500},{"timestamp":1366637400,"date":"2013-04-22","index":9157,"close":45.15,"high":45.26,"low":44.52,"open":45.16,"volume":19919400},{"timestamp":1366723800,"date":"2013-04-23","index":9158,"close":46.46,"high":46.62,"low":45.4,"open":45.43,"volume":28837900},{"timestamp":1366810200,"date":"2013-04-24","index":9159,"close":47.12,"high":47.43,"low":46.4,"open":46.41,"volume":23560500},{"timestamp":1366896600,"date":"2013-04-25","index":9160,"close":47.11,"high":47.68,"low":46.9,"open":47.19,"volume":25633900},{"timestamp":1366983000,"date":"2013-04-26","index":9161,"close":46.92,"high":47.22,"low":46.49,"open":47,"volume":14989200},{"timestamp":1367242200,"date":"2013-04-29","index":9162,"close":46.82,"high":47.29,"low":46.71,"open":47.19,"volume":14224700}]},{"date":"2013-01-17","estimated":0.96,"reported":0.69,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":9082,"close":41.25,"high":41.4,"low":40.7,"open":40.91,"volume":45648500},{"timestamp":1357223400,"date":"2013-01-03","index":9083,"close":41.39,"high":41.5,"low":41.04,"open":41.17,"volume":38343300},{"timestamp":1357309800,"date":"2013-01-04","index":9084,"close":42.43,"high":42.54,"low":41.63,"open":41.76,"volume":46310100},{"timestamp":1357569000,"date":"2013-01-07","index":9085,"close":42.47,"high":42.55,"low":41.97,"open":42.54,"volume":36305100},{"timestamp":1357655400,"date":"2013-01-08","index":9086,"close":42.46,"high":42.47,"low":42.03,"open":42.29,"volume":28185200},{"timestamp":1357741800,"date":"2013-01-09","index":9087,"close":42.04,"high":43.25,"low":41.81,"open":42.5,"volume":44923500},{"timestamp":1357828200,"date":"2013-01-10","index":9088,"close":42.83,"high":43.06,"low":41.98,"open":42.34,"volume":42154200},{"timestamp":1357914600,"date":"2013-01-11","index":9089,"close":42.34,"high":42.83,"low":41.92,"open":42.82,"volume":42517300},{"timestamp":1358173800,"date":"2013-01-14","index":9090,"close":42.22,"high":42.55,"low":41.71,"open":42.36,"volume":26795300},{"timestamp":1358260200,"date":"2013-01-15","index":9091,"close":42.57,"high":42.74,"low":41.77,"open":41.81,"volume":29118700},{"timestamp":1358346600,"date":"2013-01-16","index":9092,"close":42.48,"high":42.85,"low":42.25,"open":42.54,"volume":36165300}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":9093,"close":41.24,"high":41.62,"low":40.9,"open":41.53,"volume":80185700},{"timestamp":1358519400,"date":"2013-01-18","index":9094,"close":41.66,"high":41.74,"low":41.11,"open":41.27,"volume":40807100},{"timestamp":1358865000,"date":"2013-01-22","index":9095,"close":41.78,"high":41.82,"low":40.82,"open":41.35,"volume":42035900},{"timestamp":1358951400,"date":"2013-01-23","index":9096,"close":42.02,"high":42.22,"low":41.54,"open":41.85,"volume":32339300},{"timestamp":1359037800,"date":"2013-01-24","index":9097,"close":42.8,"high":43.2,"low":42.04,"open":42.1,"volume":34462600},{"timestamp":1359124200,"date":"2013-01-25","index":9098,"close":42.91,"high":43.34,"low":42.62,"open":43.13,"volume":26707200},{"timestamp":1359383400,"date":"2013-01-28","index":9099,"close":42.34,"high":42.98,"low":42.23,"open":42.98,"volume":27213600},{"timestamp":1359469800,"date":"2013-01-29","index":9100,"close":42.16,"high":42.6,"low":41.95,"open":42.07,"volume":26998900},{"timestamp":1359556200,"date":"2013-01-30","index":9101,"close":41.95,"high":42.18,"low":41.76,"open":41.99,"volume":21801200},{"timestamp":1359642600,"date":"2013-01-31","index":9102,"close":42.16,"high":42.29,"low":41.62,"open":41.88,"volume":21324700},{"timestamp":1359729000,"date":"2013-02-01","index":9103,"close":43.02,"high":43.2,"low":42.22,"open":42.48,"volume":34997400}]},{"date":"2012-10-15","estimated":0.96,"reported":1.06,"pre":[{"timestamp":1348839000,"date":"2012-09-28","index":9019,"close":32.72,"high":33.12,"low":32.53,"open":32.73,"volume":28952300},{"timestamp":1349098200,"date":"2012-10-01","index":9020,"close":32.75,"high":33.59,"low":32.7,"open":33,"volume":33550700},{"timestamp":1349184600,"date":"2012-10-02","index":9021,"close":33.26,"high":33.38,"low":32.87,"open":33.27,"volume":25460500},{"timestamp":1349271000,"date":"2012-10-03","index":9022,"close":34.06,"high":34.06,"low":33.05,"open":33.44,"volume":34206500},{"timestamp":1349357400,"date":"2012-10-04","index":9023,"close":34.96,"high":35.09,"low":34.27,"open":34.41,"volume":39524000},{"timestamp":1349443800,"date":"2012-10-05","index":9024,"close":34.77,"high":35.74,"low":34.6,"open":35.39,"volume":42369700},{"timestamp":1349703000,"date":"2012-10-08","index":9025,"close":34.78,"high":34.89,"low":34.23,"open":34.23,"volume":20622700},{"timestamp":1349789400,"date":"2012-10-09","index":9026,"close":34.6,"high":35.08,"low":34.52,"open":34.82,"volume":29208800},{"timestamp":1349875800,"date":"2012-10-10","index":9027,"close":35.14,"high":35.18,"low":34.59,"open":34.71,"volume":29302200},{"timestamp":1349962200,"date":"2012-10-11","index":9028,"close":35.52,"high":36.16,"low":35.36,"open":35.67,"volume":44125600},{"timestamp":1350048600,"date":"2012-10-12","index":9029,"close":34.75,"high":35.65,"low":34.66,"open":34.81,"volume":42554900}],"post":[{"timestamp":1350307800,"date":"2012-10-15","index":9030,"close":36.66,"high":36.7,"low":35.2,"open":35.4,"volume":76080200},{"timestamp":1350394200,"date":"2012-10-16","index":9031,"close":37.25,"high":37.4,"low":36.25,"open":36.41,"volume":128150100},{"timestamp":1350480600,"date":"2012-10-17","index":9032,"close":38.43,"high":38.48,"low":37.56,"open":37.67,"volume":69122700},{"timestamp":1350567000,"date":"2012-10-18","index":9033,"close":38.42,"high":38.72,"low":38.01,"open":38.24,"volume":43728600},{"timestamp":1350653400,"date":"2012-10-19","index":9034,"close":37.16,"high":38.06,"low":37.01,"open":38.03,"volume":59598800},{"timestamp":1350912600,"date":"2012-10-22","index":9035,"close":37.72,"high":37.75,"low":37.09,"open":37.21,"volume":35734500},{"timestamp":1350999000,"date":"2012-10-23","index":9036,"close":36.89,"high":37.3,"low":36.8,"open":36.99,"volume":36533100},{"timestamp":1351085400,"date":"2012-10-24","index":9037,"close":37.3,"high":37.7,"low":37.02,"open":37.25,"volume":41788700},{"timestamp":1351171800,"date":"2012-10-25","index":9038,"close":37.41,"high":37.84,"low":36.9,"open":37.72,"volume":32797300},{"timestamp":1351258200,"date":"2012-10-26","index":9039,"close":36.6,"high":37.31,"low":36.48,"open":37.14,"volume":40482500},{"timestamp":1351690200,"date":"2012-10-31","index":9040,"close":37.39,"high":37.48,"low":36.74,"open":36.98,"volume":34193700}]},{"date":"2012-07-16","estimated":0.89,"reported":1,"pre":[{"timestamp":1340890200,"date":"2012-06-28","index":8955,"close":26.39,"high":26.74,"low":25.63,"open":26.46,"volume":68262300},{"timestamp":1340976600,"date":"2012-06-29","index":8956,"close":27.41,"high":27.59,"low":27.01,"open":27.45,"volume":54296400},{"timestamp":1341235800,"date":"2012-07-02","index":8957,"close":27.46,"high":27.93,"low":26.97,"open":27.47,"volume":29971400},{"timestamp":1341322200,"date":"2012-07-03","index":8958,"close":27.65,"high":27.77,"low":27.19,"open":27.4,"volume":14966500},{"timestamp":1341495000,"date":"2012-07-05","index":8959,"close":26.84,"high":27.62,"low":26.7,"open":27.52,"volume":31836300},{"timestamp":1341581400,"date":"2012-07-06","index":8960,"close":26.36,"high":26.77,"low":26.1,"open":26.44,"volume":27552100},{"timestamp":1341840600,"date":"2012-07-09","index":8961,"close":26.11,"high":26.38,"low":25.8,"open":26.21,"volume":27902500},{"timestamp":1341927000,"date":"2012-07-10","index":8962,"close":25.88,"high":26.61,"low":25.7,"open":26.44,"volume":27895100},{"timestamp":1342013400,"date":"2012-07-11","index":8963,"close":25.87,"high":26.46,"low":25.72,"open":25.96,"volume":37863200},{"timestamp":1342099800,"date":"2012-07-12","index":8964,"close":25.28,"high":25.65,"low":25.15,"open":25.61,"volume":36919200},{"timestamp":1342186200,"date":"2012-07-13","index":8965,"close":26.65,"high":26.97,"low":25.54,"open":25.58,"volume":48422100}],"post":[{"timestamp":1342445400,"date":"2012-07-16","index":8966,"close":26.81,"high":27.53,"low":26.62,"open":27.45,"volume":59427600},{"timestamp":1342531800,"date":"2012-07-17","index":8967,"close":27.38,"high":27.41,"low":26.61,"open":27.13,"volume":39561100},{"timestamp":1342618200,"date":"2012-07-18","index":8968,"close":27.1,"high":27.5,"low":26.91,"open":27.19,"volume":32283900},{"timestamp":1342704600,"date":"2012-07-19","index":8969,"close":26.59,"high":27.35,"low":26.45,"open":27.16,"volume":33200800},{"timestamp":1342791000,"date":"2012-07-20","index":8970,"close":25.87,"high":26.26,"low":25.85,"open":26.26,"volume":31663300},{"timestamp":1343050200,"date":"2012-07-23","index":8971,"close":25.34,"high":25.42,"low":25.01,"open":25.1,"volume":39012600},{"timestamp":1343136600,"date":"2012-07-24","index":8972,"close":25.24,"high":25.49,"low":24.91,"open":25.44,"volume":35737900},{"timestamp":1343223000,"date":"2012-07-25","index":8973,"close":25.79,"high":26.1,"low":25.46,"open":25.47,"volume":37005900},{"timestamp":1343309400,"date":"2012-07-26","index":8974,"close":26.28,"high":26.52,"low":26,"open":26.47,"volume":29947900},{"timestamp":1343395800,"date":"2012-07-27","index":8975,"close":27.3,"high":27.6,"low":26.35,"open":26.6,"volume":52233900},{"timestamp":1343655000,"date":"2012-07-30","index":8976,"close":27.14,"high":27.38,"low":26.98,"open":27.25,"volume":26263900}]},{"date":"2012-04-16","estimated":1,"reported":1.11,"pre":[{"timestamp":1333027800,"date":"2012-03-29","index":8892,"close":36.51,"high":36.78,"low":35.93,"open":36.63,"volume":32684100},{"timestamp":1333114200,"date":"2012-03-30","index":8893,"close":36.55,"high":36.8,"low":36.25,"open":36.7,"volume":23966200},{"timestamp":1333373400,"date":"2012-04-02","index":8894,"close":36.87,"high":37.14,"low":36.16,"open":36.4,"volume":23825400},{"timestamp":1333459800,"date":"2012-04-03","index":8895,"close":36.37,"high":36.84,"low":36,"open":36.7,"volume":30799800},{"timestamp":1333546200,"date":"2012-04-04","index":8896,"close":35.04,"high":35.89,"low":34.82,"open":35.88,"volume":45697800},{"timestamp":1333632600,"date":"2012-04-05","index":8897,"close":34.79,"high":35.28,"low":34.53,"open":34.73,"volume":31465700},{"timestamp":1333978200,"date":"2012-04-09","index":8898,"close":33.97,"high":34.27,"low":33.58,"open":34,"volume":34335400},{"timestamp":1334064600,"date":"2012-04-10","index":8899,"close":32.86,"high":34.4,"low":32.7,"open":33.95,"volume":58489800},{"timestamp":1334151000,"date":"2012-04-11","index":8900,"close":33.59,"high":33.99,"low":33.28,"open":33.59,"volume":30680500},{"timestamp":1334237400,"date":"2012-04-12","index":8901,"close":34.63,"high":34.87,"low":33.61,"open":33.8,"volume":36908700},{"timestamp":1334323800,"date":"2012-04-13","index":8902,"close":33.41,"high":34.66,"low":33.16,"open":34.62,"volume":41220900}],"post":[{"timestamp":1334583000,"date":"2012-04-16","index":8903,"close":34,"high":34.7,"low":33.76,"open":34.17,"volume":59668700},{"timestamp":1334669400,"date":"2012-04-17","index":8904,"close":35.08,"high":35.41,"low":34.43,"open":34.82,"volume":52307900},{"timestamp":1334755800,"date":"2012-04-18","index":8905,"close":35.08,"high":35.99,"low":34.89,"open":34.89,"volume":41510700},{"timestamp":1334842200,"date":"2012-04-19","index":8906,"close":34.85,"high":35.5,"low":34.46,"open":35.44,"volume":40303900},{"timestamp":1334928600,"date":"2012-04-20","index":8907,"close":33.89,"high":35.03,"low":33.8,"open":34.96,"volume":37359200},{"timestamp":1335187800,"date":"2012-04-23","index":8908,"close":33.25,"high":33.31,"low":32.46,"open":32.84,"volume":39887900},{"timestamp":1335274200,"date":"2012-04-24","index":8909,"close":33.42,"high":33.91,"low":33,"open":33.37,"volume":30282900},{"timestamp":1335360600,"date":"2012-04-25","index":8910,"close":33.68,"high":34.08,"low":33.21,"open":34.04,"volume":32379600},{"timestamp":1335447000,"date":"2012-04-26","index":8911,"close":33.88,"high":34.14,"low":33.35,"open":33.42,"volume":28828900},{"timestamp":1335533400,"date":"2012-04-27","index":8912,"close":33.5,"high":34.09,"low":33.39,"open":34.04,"volume":28829900},{"timestamp":1335792600,"date":"2012-04-30","index":8913,"close":33.04,"high":33.41,"low":32.73,"open":33.35,"volume":26263300}]},{"date":"2012-01-17","estimated":0.49,"reported":0.38,"pre":[{"timestamp":1325169000,"date":"2011-12-29","index":8830,"close":26.76,"high":26.81,"low":26.13,"open":26.2,"volume":28016100},{"timestamp":1325255400,"date":"2011-12-30","index":8831,"close":26.31,"high":26.78,"low":26.29,"open":26.52,"volume":26210200},{"timestamp":1325601000,"date":"2012-01-03","index":8832,"close":28.33,"high":28.51,"low":27.13,"open":27.13,"volume":58169500},{"timestamp":1325687400,"date":"2012-01-04","index":8833,"close":28.17,"high":28.38,"low":27.62,"open":28.04,"volume":41455000},{"timestamp":1325773800,"date":"2012-01-05","index":8834,"close":28.51,"high":29.18,"low":27.47,"open":27.66,"volume":66793300},{"timestamp":1325860200,"date":"2012-01-06","index":8835,"close":28.55,"high":29.06,"low":28.01,"open":28.66,"volume":48226900},{"timestamp":1326119400,"date":"2012-01-09","index":8836,"close":29.08,"high":29.38,"low":28.65,"open":28.72,"volume":35017900},{"timestamp":1326205800,"date":"2012-01-10","index":8837,"close":30,"high":30.14,"low":29.66,"open":29.75,"volume":47710900},{"timestamp":1326292200,"date":"2012-01-11","index":8838,"close":31.27,"high":31.45,"low":29.74,"open":29.77,"volume":72656000},{"timestamp":1326378600,"date":"2012-01-12","index":8839,"close":31.6,"high":32.09,"low":30.86,"open":31.85,"volume":58233900},{"timestamp":1326465000,"date":"2012-01-13","index":8840,"close":30.74,"high":31,"low":29.88,"open":30.21,"volume":65632100}],"post":[{"timestamp":1326810600,"date":"2012-01-17","index":8841,"close":28.22,"high":29.97,"low":28.16,"open":29.18,"volume":116154600},{"timestamp":1326897000,"date":"2012-01-18","index":8842,"close":29.03,"high":29.09,"low":27.66,"open":28.14,"volume":77552100},{"timestamp":1326983400,"date":"2012-01-19","index":8843,"close":29.33,"high":30.04,"low":29.1,"open":29.79,"volume":63977200},{"timestamp":1327069800,"date":"2012-01-20","index":8844,"close":29.64,"high":29.64,"low":28.67,"open":29.24,"volume":55968600},{"timestamp":1327329000,"date":"2012-01-23","index":8845,"close":29.85,"high":30.33,"low":29.41,"open":29.58,"volume":39474700},{"timestamp":1327415400,"date":"2012-01-24","index":8846,"close":29.9,"high":29.99,"low":28.9,"open":29.19,"volume":37257100},{"timestamp":1327501800,"date":"2012-01-25","index":8847,"close":29.96,"high":30.15,"low":29.32,"open":29.39,"volume":39067000},{"timestamp":1327588200,"date":"2012-01-26","index":8848,"close":30.38,"high":30.95,"low":29.54,"open":30.41,"volume":50455500},{"timestamp":1327674600,"date":"2012-01-27","index":8849,"close":30.87,"high":30.91,"low":30.02,"open":30.06,"volume":37713400},{"timestamp":1327933800,"date":"2012-01-30","index":8850,"close":30.23,"high":30.53,"low":30.08,"open":30.43,"volume":34772400},{"timestamp":1328020200,"date":"2012-01-31","index":8851,"close":30.72,"high":30.9,"low":30.3,"open":30.67,"volume":40151200}]},{"date":"2011-10-17","estimated":0.81,"reported":1.23,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":8768,"close":25.62,"high":26.5,"low":25.61,"open":26.26,"volume":41243300},{"timestamp":1317648600,"date":"2011-10-03","index":8769,"close":23.11,"high":25.68,"low":23.05,"open":25.16,"volume":69568400},{"timestamp":1317735000,"date":"2011-10-04","index":8770,"close":24.39,"high":24.53,"low":21.4,"open":22.56,"volume":84504100},{"timestamp":1317821400,"date":"2011-10-05","index":8771,"close":24.71,"high":25.09,"low":23.29,"open":24.13,"volume":54164000},{"timestamp":1317907800,"date":"2011-10-06","index":8772,"close":26.02,"high":26.22,"low":24.28,"open":24.72,"volume":69855700},{"timestamp":1317994200,"date":"2011-10-07","index":8773,"close":24.63,"high":26.42,"low":24.55,"open":26.32,"volume":64586100},{"timestamp":1318253400,"date":"2011-10-10","index":8774,"close":26.49,"high":26.5,"low":25.41,"open":25.44,"volume":46194400},{"timestamp":1318339800,"date":"2011-10-11","index":8775,"close":27.84,"high":28.27,"low":25.91,"open":26.02,"volume":80653500},{"timestamp":1318426200,"date":"2011-10-12","index":8776,"close":29.2,"high":29.97,"low":28.18,"open":28.39,"volume":89031000},{"timestamp":1318512600,"date":"2011-10-13","index":8777,"close":27.64,"high":28.64,"low":27.25,"open":28.53,"volume":63361700},{"timestamp":1318599000,"date":"2011-10-14","index":8778,"close":28.4,"high":28.41,"low":27.23,"open":28.21,"volume":48555700}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":8779,"close":27.93,"high":29.49,"low":27.88,"open":28.82,"volume":82340000},{"timestamp":1318944600,"date":"2011-10-18","index":8780,"close":29.88,"high":30.53,"low":28.01,"open":28.39,"volume":78304400},{"timestamp":1319031000,"date":"2011-10-19","index":8781,"close":29.39,"high":31.33,"low":29.2,"open":29.97,"volume":75783900},{"timestamp":1319117400,"date":"2011-10-20","index":8782,"close":30.08,"high":30.2,"low":28.7,"open":29.38,"volume":52466000},{"timestamp":1319203800,"date":"2011-10-21","index":8783,"close":30.3,"high":30.7,"low":29.69,"open":30.42,"volume":68536100},{"timestamp":1319463000,"date":"2011-10-24","index":8784,"close":31.6,"high":31.85,"low":30.48,"open":30.48,"volume":58945800},{"timestamp":1319549400,"date":"2011-10-25","index":8785,"close":30.9,"high":31.5,"low":30.45,"open":31.4,"volume":65217200},{"timestamp":1319635800,"date":"2011-10-26","index":8786,"close":31.15,"high":31.87,"low":30.27,"open":31.59,"volume":68002100},{"timestamp":1319722200,"date":"2011-10-27","index":8787,"close":34.17,"high":34.4,"low":32.71,"open":33.37,"volume":104602100},{"timestamp":1319808600,"date":"2011-10-28","index":8788,"close":34.16,"high":34.39,"low":33.22,"open":33.55,"volume":51423800},{"timestamp":1320067800,"date":"2011-10-31","index":8789,"close":31.59,"high":33.2,"low":31.54,"open":33.06,"volume":65573000}]},{"date":"2011-07-15","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1309354200,"date":"2011-06-29","index":8703,"close":41.5,"high":41.53,"low":40.68,"open":41.01,"volume":46800700},{"timestamp":1309440600,"date":"2011-06-30","index":8704,"close":41.64,"high":42,"low":41.21,"open":41.59,"volume":32214600},{"timestamp":1309527000,"date":"2011-07-01","index":8705,"close":42.88,"high":43.06,"low":41.42,"open":41.53,"volume":42780800},{"timestamp":1309872600,"date":"2011-07-05","index":8706,"close":42.57,"high":43,"low":42.21,"open":42.89,"volume":34279200},{"timestamp":1309959000,"date":"2011-07-06","index":8707,"close":42.01,"high":42.22,"low":41.37,"open":42.15,"volume":28177800},{"timestamp":1310045400,"date":"2011-07-07","index":8708,"close":42.63,"high":42.96,"low":42.31,"open":42.37,"volume":22067400},{"timestamp":1310131800,"date":"2011-07-08","index":8709,"close":42.03,"high":42.25,"low":41.83,"open":42.08,"volume":22229800},{"timestamp":1310391000,"date":"2011-07-11","index":8710,"close":39.79,"high":41.4,"low":39.57,"open":41.28,"volume":47287600},{"timestamp":1310477400,"date":"2011-07-12","index":8711,"close":39.07,"high":40.02,"low":39.02,"open":39.48,"volume":43630400},{"timestamp":1310563800,"date":"2011-07-13","index":8712,"close":39.47,"high":40.22,"low":39.11,"open":39.44,"volume":32756100},{"timestamp":1310650200,"date":"2011-07-14","index":8713,"close":39.02,"high":39.87,"low":39,"open":39.72,"volume":32718400}],"post":[{"timestamp":1310736600,"date":"2011-07-15","index":8714,"close":38.38,"high":40.39,"low":38.12,"open":40.14,"volume":69517800},{"timestamp":1310995800,"date":"2011-07-18","index":8715,"close":37.74,"high":38.25,"low":36.92,"open":38.2,"volume":50137500},{"timestamp":1311082200,"date":"2011-07-19","index":8716,"close":38.02,"high":38.18,"low":37.42,"open":37.83,"volume":32172000},{"timestamp":1311168600,"date":"2011-07-20","index":8717,"close":38.62,"high":39.12,"low":38.04,"open":38.17,"volume":31574600},{"timestamp":1311255000,"date":"2011-07-21","index":8718,"close":40.32,"high":40.38,"low":39.06,"open":39.14,"volume":53445100},{"timestamp":1311341400,"date":"2011-07-22","index":8719,"close":40.26,"high":40.5,"low":39.84,"open":40.27,"volume":24164500},{"timestamp":1311600600,"date":"2011-07-25","index":8720,"close":39.91,"high":40.06,"low":39.4,"open":39.69,"volume":21427400},{"timestamp":1311687000,"date":"2011-07-26","index":8721,"close":39.72,"high":40.09,"low":39.4,"open":39.76,"volume":21205600},{"timestamp":1311773400,"date":"2011-07-27","index":8722,"close":38.27,"high":39.42,"low":38.01,"open":39.39,"volume":39694100},{"timestamp":1311859800,"date":"2011-07-28","index":8723,"close":38.18,"high":38.87,"low":38.1,"open":38.24,"volume":23233800},{"timestamp":1311946200,"date":"2011-07-29","index":8724,"close":38.34,"high":38.77,"low":37.64,"open":37.92,"volume":27141900}]},{"date":"2011-04-18","estimated":0.92,"reported":1,"pre":[{"timestamp":1301664600,"date":"2011-04-01","index":8642,"close":44.5,"high":44.8,"low":44.3,"open":44.6,"volume":25952210},{"timestamp":1301923800,"date":"2011-04-04","index":8643,"close":44.3,"high":44.7,"low":43.9,"open":44.6,"volume":29670460},{"timestamp":1302010200,"date":"2011-04-05","index":8644,"close":44.7,"high":44.8,"low":44.2,"open":44.6,"volume":40880950},{"timestamp":1302096600,"date":"2011-04-06","index":8645,"close":45.9,"high":46.5,"low":44.7,"open":45.1,"volume":64009410},{"timestamp":1302183000,"date":"2011-04-07","index":8646,"close":45.8,"high":46.9,"low":45.8,"open":46.2,"volume":56844410},{"timestamp":1302269400,"date":"2011-04-08","index":8647,"close":45.6,"high":46.7,"low":45.3,"open":46.4,"volume":39526630},{"timestamp":1302528600,"date":"2011-04-11","index":8648,"close":45.3,"high":45.9,"low":45.2,"open":45.8,"volume":23444240},{"timestamp":1302615000,"date":"2011-04-12","index":8649,"close":45.5,"high":45.9,"low":44.6,"open":45,"volume":45351280},{"timestamp":1302701400,"date":"2011-04-13","index":8650,"close":45,"high":46,"low":44.8,"open":45.9,"volume":41002970},{"timestamp":1302787800,"date":"2011-04-14","index":8651,"close":44.3,"high":44.8,"low":43.9,"open":44.8,"volume":40517360},{"timestamp":1302874200,"date":"2011-04-15","index":8652,"close":44.2,"high":44.9,"low":44,"open":44.6,"volume":40547880}],"post":[{"timestamp":1303133400,"date":"2011-04-18","index":8653,"close":44.2,"high":45.2,"low":43.5,"open":44.2,"volume":79085390},{"timestamp":1303219800,"date":"2011-04-19","index":8654,"close":45.3,"high":45.5,"low":44.4,"open":44.6,"volume":54278930},{"timestamp":1303306200,"date":"2011-04-20","index":8655,"close":45.7,"high":46,"low":45.2,"open":45.6,"volume":31615610},{"timestamp":1303392600,"date":"2011-04-21","index":8656,"close":45.5,"high":46,"low":44.9,"open":45.8,"volume":31274740},{"timestamp":1303738200,"date":"2011-04-25","index":8657,"close":45.2,"high":45.8,"low":45.1,"open":45.4,"volume":24048020},{"timestamp":1303824600,"date":"2011-04-26","index":8658,"close":45.1,"high":45.4,"low":44.9,"open":45.3,"volume":37260000},{"timestamp":1303911000,"date":"2011-04-27","index":8659,"close":45.1,"high":45.3,"low":44.9,"open":45.1,"volume":28289910},{"timestamp":1303997400,"date":"2011-04-28","index":8660,"close":45.9,"high":46,"low":44.7,"open":44.9,"volume":43925890},{"timestamp":1304083800,"date":"2011-04-29","index":8661,"close":45.9,"high":45.9,"low":45.3,"open":45.8,"volume":26901780},{"timestamp":1304343000,"date":"2011-05-02","index":8662,"close":44.9,"high":46,"low":44.9,"open":46,"volume":28862010},{"timestamp":1304429400,"date":"2011-05-03","index":8663,"close":45.2,"high":45.7,"low":44.7,"open":44.7,"volume":43508120}]},{"date":"2011-01-18","estimated":0.77,"reported":0.4,"pre":[{"timestamp":1293805800,"date":"2010-12-31","index":8579,"close":47.3,"high":47.6,"low":47.2,"open":47.5,"volume":16923250},{"timestamp":1294065000,"date":"2011-01-03","index":8580,"close":49,"high":49,"low":47.8,"open":47.8,"volume":65798900},{"timestamp":1294151400,"date":"2011-01-04","index":8581,"close":49,"high":49.4,"low":48.3,"open":49.1,"volume":58340430},{"timestamp":1294237800,"date":"2011-01-05","index":8582,"close":49.7,"high":50,"low":48.8,"open":48.8,"volume":66673580},{"timestamp":1294324200,"date":"2011-01-06","index":8583,"close":49.5,"high":50.5,"low":49.3,"open":50,"volume":71529750},{"timestamp":1294410600,"date":"2011-01-07","index":8584,"close":49.4,"high":50,"low":48.4,"open":49.6,"volume":68069720},{"timestamp":1294669800,"date":"2011-01-10","index":8585,"close":49.1,"high":49.3,"low":48.7,"open":49.2,"volume":46153210},{"timestamp":1294756200,"date":"2011-01-11","index":8586,"close":49.4,"high":49.8,"low":49.1,"open":49.5,"volume":33127350},{"timestamp":1294842600,"date":"2011-01-12","index":8587,"close":50.8,"high":50.8,"low":49.8,"open":49.9,"volume":60853490},{"timestamp":1294929000,"date":"2011-01-13","index":8588,"close":50.4,"high":51.2,"low":50.3,"open":50.9,"volume":65082660},{"timestamp":1295015400,"date":"2011-01-14","index":8589,"close":51.3,"high":51.5,"low":50.3,"open":50.5,"volume":103634370}],"post":[{"timestamp":1295361000,"date":"2011-01-18","index":8590,"close":48,"high":49.5,"low":47.8,"open":49.3,"volume":180960580},{"timestamp":1295447400,"date":"2011-01-19","index":8591,"close":47.6,"high":48.6,"low":47.5,"open":48.5,"volume":71421890},{"timestamp":1295533800,"date":"2011-01-20","index":8592,"close":48,"high":48.2,"low":47.2,"open":47.7,"volume":62673870},{"timestamp":1295620200,"date":"2011-01-21","index":8593,"close":48.9,"high":49.1,"low":48.4,"open":48.5,"volume":65507770},{"timestamp":1295879400,"date":"2011-01-24","index":8594,"close":48.6,"high":49.2,"low":48.3,"open":49.1,"volume":37250070},{"timestamp":1295965800,"date":"2011-01-25","index":8595,"close":48.2,"high":48.6,"low":47.7,"open":48.5,"volume":42339570},{"timestamp":1296052200,"date":"2011-01-26","index":8596,"close":48.1,"high":48.7,"low":48.1,"open":48.4,"volume":44338240},{"timestamp":1296138600,"date":"2011-01-27","index":8597,"close":48.3,"high":48.6,"low":48.1,"open":48.3,"volume":27251160},{"timestamp":1296225000,"date":"2011-01-28","index":8598,"close":47.2,"high":48.8,"low":47.2,"open":48.4,"volume":64329500},{"timestamp":1296484200,"date":"2011-01-31","index":8599,"close":48.2,"high":48.2,"low":47.3,"open":47.4,"volume":34795650},{"timestamp":1296570600,"date":"2011-02-01","index":8600,"close":49,"high":49.1,"low":48.5,"open":48.6,"volume":39237120}]},{"date":"2010-10-18","estimated":0.57,"reported":0.7,"pre":[{"timestamp":1285939800,"date":"2010-10-01","index":8516,"close":40.9,"high":41,"low":39.4,"open":39.8,"volume":77500060},{"timestamp":1286199000,"date":"2010-10-04","index":8517,"close":40.3,"high":41.2,"low":40.3,"open":40.8,"volume":42326390},{"timestamp":1286285400,"date":"2010-10-05","index":8518,"close":41.3,"high":41.5,"low":40.7,"open":40.7,"volume":63625620},{"timestamp":1286371800,"date":"2010-10-06","index":8519,"close":41,"high":41.6,"low":40.8,"open":41.4,"volume":48412190},{"timestamp":1286458200,"date":"2010-10-07","index":8520,"close":41.8,"high":41.9,"low":41.3,"open":41.4,"volume":49228170},{"timestamp":1286544600,"date":"2010-10-08","index":8521,"close":41.9,"high":42,"low":41.4,"open":41.8,"volume":35248850},{"timestamp":1286803800,"date":"2010-10-11","index":8522,"close":41.8,"high":42.1,"low":41.2,"open":42.1,"volume":43225180},{"timestamp":1286890200,"date":"2010-10-12","index":8523,"close":42.4,"high":42.4,"low":41.3,"open":41.5,"volume":48296870},{"timestamp":1286976600,"date":"2010-10-13","index":8524,"close":42.5,"high":43,"low":41.8,"open":42.5,"volume":107396320},{"timestamp":1287063000,"date":"2010-10-14","index":8525,"close":40.6,"high":41.7,"low":39.9,"open":41.7,"volume":98325960},{"timestamp":1287149400,"date":"2010-10-15","index":8526,"close":39.5,"high":41.1,"low":39.1,"open":41,"volume":106125370}],"post":[{"timestamp":1287408600,"date":"2010-10-18","index":8527,"close":41.7,"high":42,"low":39.7,"open":40,"volume":94439510},{"timestamp":1287495000,"date":"2010-10-19","index":8528,"close":40.6,"high":41.9,"low":40.4,"open":41.3,"volume":70732750},{"timestamp":1287581400,"date":"2010-10-20","index":8529,"close":41.1,"high":41.2,"low":40.3,"open":41,"volume":49484540},{"timestamp":1287667800,"date":"2010-10-21","index":8530,"close":40.7,"high":41.7,"low":40.3,"open":41.3,"volume":43687230},{"timestamp":1287754200,"date":"2010-10-22","index":8531,"close":41.1,"high":41.4,"low":40.9,"open":41,"volume":31441180},{"timestamp":1288013400,"date":"2010-10-25","index":8532,"close":42.1,"high":42.3,"low":41.4,"open":42.2,"volume":76494560},{"timestamp":1288099800,"date":"2010-10-26","index":8533,"close":41.8,"high":42.1,"low":41.5,"open":41.6,"volume":42127270},{"timestamp":1288186200,"date":"2010-10-27","index":8534,"close":41.7,"high":41.9,"low":41.4,"open":41.6,"volume":26922470},{"timestamp":1288272600,"date":"2010-10-28","index":8535,"close":41.7,"high":42,"low":41.5,"open":41.9,"volume":26162360},{"timestamp":1288359000,"date":"2010-10-29","index":8536,"close":41.7,"high":41.8,"low":41.5,"open":41.6,"volume":18835180},{"timestamp":1288618200,"date":"2010-11-01","index":8537,"close":41.5,"high":42,"low":41,"open":41.8,"volume":29258270}]},{"date":"2010-07-16","estimated":0.48,"reported":0.9,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":8451,"close":37.6,"high":38.6,"low":37.1,"open":38.1,"volume":53205360},{"timestamp":1277991000,"date":"2010-07-01","index":8452,"close":37.8,"high":38.5,"low":36.2,"open":38.3,"volume":86206490},{"timestamp":1278077400,"date":"2010-07-02","index":8453,"close":37.9,"high":38.9,"low":37.1,"open":38.2,"volume":38516880},{"timestamp":1278423000,"date":"2010-07-06","index":8454,"close":37.9,"high":39,"low":37.2,"open":38.7,"volume":51454380},{"timestamp":1278509400,"date":"2010-07-07","index":8455,"close":39,"high":39.1,"low":37.7,"open":38.2,"volume":47295490},{"timestamp":1278595800,"date":"2010-07-08","index":8456,"close":39.7,"high":40,"low":39.2,"open":39.5,"volume":46663460},{"timestamp":1278682200,"date":"2010-07-09","index":8457,"close":40.4,"high":40.5,"low":39.4,"open":39.7,"volume":41928480},{"timestamp":1278941400,"date":"2010-07-12","index":8458,"close":41.1,"high":41.3,"low":40.4,"open":40.5,"volume":39470360},{"timestamp":1279027800,"date":"2010-07-13","index":8459,"close":43,"high":43,"low":41.8,"open":41.9,"volume":64688800},{"timestamp":1279114200,"date":"2010-07-14","index":8460,"close":42.1,"high":42.8,"low":41.5,"open":42.7,"volume":48298880},{"timestamp":1279200600,"date":"2010-07-15","index":8461,"close":41.6,"high":42.4,"low":40.5,"open":42.3,"volume":68022500}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":8462,"close":39,"high":41,"low":39,"open":40.5,"volume":80624880},{"timestamp":1279546200,"date":"2010-07-19","index":8463,"close":39.8,"high":40.4,"low":38.5,"open":39.3,"volume":60092350},{"timestamp":1279632600,"date":"2010-07-20","index":8464,"close":39.9,"high":40.6,"low":39,"open":39.1,"volume":54745170},{"timestamp":1279719000,"date":"2010-07-21","index":8465,"close":39.4,"high":40.6,"low":39.2,"open":40.5,"volume":42520470},{"timestamp":1279805400,"date":"2010-07-22","index":8466,"close":40.9,"high":40.9,"low":39.9,"open":39.9,"volume":42143450},{"timestamp":1279891800,"date":"2010-07-23","index":8467,"close":40.2,"high":40.6,"low":39.9,"open":40.2,"volume":37675190},{"timestamp":1280151000,"date":"2010-07-26","index":8468,"close":41.5,"high":41.5,"low":40.2,"open":40.2,"volume":43066240},{"timestamp":1280237400,"date":"2010-07-27","index":8469,"close":41.6,"high":42.7,"low":41.6,"open":42.1,"volume":53521030},{"timestamp":1280323800,"date":"2010-07-28","index":8470,"close":40.9,"high":41.6,"low":40.7,"open":41.3,"volume":33190010},{"timestamp":1280410200,"date":"2010-07-29","index":8471,"close":41.2,"high":41.5,"low":40.6,"open":41.4,"volume":39395920},{"timestamp":1280496600,"date":"2010-07-30","index":8472,"close":41,"high":41.2,"low":40.6,"open":40.6,"volume":26978030}]},{"date":"2010-04-19","estimated":-0.03,"reported":1.5,"pre":[{"timestamp":1270128600,"date":"2010-04-01","index":8389,"close":41.8,"high":41.8,"low":40.2,"open":41.1,"volume":30209100},{"timestamp":1270474200,"date":"2010-04-05","index":8390,"close":42.6,"high":42.8,"low":42.3,"open":42.7,"volume":34453330},{"timestamp":1270560600,"date":"2010-04-06","index":8391,"close":42.9,"high":43,"low":42.5,"open":42.7,"volume":31812190},{"timestamp":1270647000,"date":"2010-04-07","index":8392,"close":43.6,"high":44,"low":43,"open":43.1,"volume":62152800},{"timestamp":1270733400,"date":"2010-04-08","index":8393,"close":44.7,"high":44.9,"low":43.1,"open":43.5,"volume":55935620},{"timestamp":1270819800,"date":"2010-04-09","index":8394,"close":45.5,"high":45.7,"low":45.2,"open":45.4,"volume":66446000},{"timestamp":1271079000,"date":"2010-04-12","index":8395,"close":46.4,"high":46.4,"low":45.8,"open":46.3,"volume":43484970},{"timestamp":1271165400,"date":"2010-04-13","index":8396,"close":46.2,"high":46.8,"low":45.9,"open":46.2,"volume":59676180},{"timestamp":1271251800,"date":"2010-04-14","index":8397,"close":49.3,"high":49.4,"low":47,"open":47.2,"volume":103954530},{"timestamp":1271338200,"date":"2010-04-15","index":8398,"close":48.1,"high":50.7,"low":47.4,"open":49.9,"volume":153653670},{"timestamp":1271424600,"date":"2010-04-16","index":8399,"close":45.6,"high":48.3,"low":44.1,"open":48.2,"volume":186414120}],"post":[{"timestamp":1271683800,"date":"2010-04-19","index":8400,"close":48.8,"high":49.3,"low":46.4,"open":46.5,"volume":186006680},{"timestamp":1271770200,"date":"2010-04-20","index":8401,"close":49.7,"high":50.6,"low":49.2,"open":50.2,"volume":102738530},{"timestamp":1271856600,"date":"2010-04-21","index":8402,"close":49.3,"high":50.4,"low":48.2,"open":50.3,"volume":98787570},{"timestamp":1271943000,"date":"2010-04-22","index":8403,"close":48.7,"high":48.9,"low":47.7,"open":48.5,"volume":80864670},{"timestamp":1272029400,"date":"2010-04-23","index":8404,"close":48.6,"high":49.5,"low":48.3,"open":48.7,"volume":76164060},{"timestamp":1272288600,"date":"2010-04-26","index":8405,"close":46.1,"high":48,"low":46,"open":47.9,"volume":124478540},{"timestamp":1272375000,"date":"2010-04-27","index":8406,"close":43.4,"high":45.7,"low":43.3,"open":45.5,"volume":133979440},{"timestamp":1272461400,"date":"2010-04-28","index":8407,"close":44.5,"high":45.6,"low":44,"open":44.2,"volume":110487010},{"timestamp":1272547800,"date":"2010-04-29","index":8408,"close":45.6,"high":46.3,"low":45,"open":45.3,"volume":71647090},{"timestamp":1272634200,"date":"2010-04-30","index":8409,"close":43.7,"high":45.5,"low":43.7,"open":45.5,"volume":80341770},{"timestamp":1272893400,"date":"2010-05-03","index":8410,"close":44.1,"high":44.8,"low":43.8,"open":44.6,"volume":44946260}]},{"date":"2010-01-19","estimated":-3.26,"reported":-3.3,"pre":[{"timestamp":1262269800,"date":"2009-12-31","index":8327,"close":33.1,"high":33.6,"low":33.1,"open":33.3,"volume":19875800},{"timestamp":1262615400,"date":"2010-01-04","index":8328,"close":34,"high":34.1,"low":33.4,"open":33.6,"volume":40679350},{"timestamp":1262701800,"date":"2010-01-05","index":8329,"close":35.3,"high":35.5,"low":34.1,"open":34.2,"volume":66861710},{"timestamp":1262788200,"date":"2010-01-06","index":8330,"close":36.4,"high":36.8,"low":35.1,"open":35.6,"volume":67433890},{"timestamp":1262874600,"date":"2010-01-07","index":8331,"close":36.5,"high":37,"low":36.1,"open":36.9,"volume":67245190},{"timestamp":1262961000,"date":"2010-01-08","index":8332,"close":35.9,"high":36.7,"low":35.1,"open":36.5,"volume":62409770},{"timestamp":1263220200,"date":"2010-01-11","index":8333,"close":36.3,"high":36.7,"low":36,"open":36.6,"volume":47557650},{"timestamp":1263306600,"date":"2010-01-12","index":8334,"close":35.2,"high":36.1,"low":34.8,"open":35.9,"volume":47011810},{"timestamp":1263393000,"date":"2010-01-13","index":8335,"close":35,"high":35.9,"low":35,"open":35.4,"volume":41035110},{"timestamp":1263479400,"date":"2010-01-14","index":8336,"close":35.1,"high":35.6,"low":35,"open":35.6,"volume":27417030},{"timestamp":1263565800,"date":"2010-01-15","index":8337,"close":34.2,"high":35,"low":34,"open":34.9,"volume":54017740}],"post":[{"timestamp":1263911400,"date":"2010-01-19","index":8338,"close":35.4,"high":35.6,"low":33,"open":33.4,"volume":80789300},{"timestamp":1263997800,"date":"2010-01-20","index":8339,"close":34.6,"high":36,"low":34.5,"open":35.1,"volume":47944940},{"timestamp":1264084200,"date":"2010-01-21","index":8340,"close":32.7,"high":34.6,"low":32,"open":34.5,"volume":95968050},{"timestamp":1264170600,"date":"2010-01-22","index":8341,"close":32.5,"high":33.9,"low":32.2,"open":32.8,"volume":65474150},{"timestamp":1264429800,"date":"2010-01-25","index":8342,"close":32.3,"high":33.3,"low":32.1,"open":33.1,"volume":49752440},{"timestamp":1264516200,"date":"2010-01-26","index":8343,"close":31.5,"high":32.7,"low":31.5,"open":32.2,"volume":45890280},{"timestamp":1264602600,"date":"2010-01-27","index":8344,"close":32,"high":32.3,"low":31.4,"open":31.7,"volume":55891370},{"timestamp":1264689000,"date":"2010-01-28","index":8345,"close":32.4,"high":32.9,"low":32,"open":32.5,"volume":51294260},{"timestamp":1264775400,"date":"2010-01-29","index":8346,"close":33.2,"high":33.4,"low":32.7,"open":32.7,"volume":67942930},{"timestamp":1265034600,"date":"2010-02-01","index":8347,"close":33.4,"high":33.7,"low":33.1,"open":33.6,"volume":23577690},{"timestamp":1265121000,"date":"2010-02-02","index":8348,"close":34.1,"high":34.1,"low":33.2,"open":33.5,"volume":33280870}]},{"date":"2009-10-15","estimated":-3.83,"reported":-2.7,"pre":[{"timestamp":1254317400,"date":"2009-09-30","index":8263,"close":48.4,"high":48.4,"low":45.1,"open":47.5,"volume":82481630},{"timestamp":1254403800,"date":"2009-10-01","index":8264,"close":45.3,"high":47.5,"low":45.2,"open":47.5,"volume":48521050},{"timestamp":1254490200,"date":"2009-10-02","index":8265,"close":45.2,"high":45.9,"low":43.1,"open":44,"volume":58853980},{"timestamp":1254749400,"date":"2009-10-05","index":8266,"close":46.7,"high":46.8,"low":45.5,"open":45.8,"volume":30414280},{"timestamp":1254835800,"date":"2009-10-06","index":8267,"close":46.7,"high":48,"low":46.4,"open":47.6,"volume":47709440},{"timestamp":1254922200,"date":"2009-10-07","index":8268,"close":46.4,"high":47,"low":45.6,"open":46.4,"volume":36917480},{"timestamp":1255008600,"date":"2009-10-08","index":8269,"close":46.5,"high":47.2,"low":46.3,"open":47.1,"volume":34461860},{"timestamp":1255095000,"date":"2009-10-09","index":8270,"close":46.3,"high":46.7,"low":45.9,"open":46.3,"volume":28835270},{"timestamp":1255354200,"date":"2009-10-12","index":8271,"close":47.7,"high":48,"low":46.4,"open":46.7,"volume":36251950},{"timestamp":1255440600,"date":"2009-10-13","index":8272,"close":48.3,"high":48.8,"low":47.4,"open":48,"volume":45533930},{"timestamp":1255527000,"date":"2009-10-14","index":8273,"close":50,"high":50,"low":49,"open":49.8,"volume":58527200}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":8274,"close":47.5,"high":48.3,"low":46.4,"open":48,"volume":83405090},{"timestamp":1255699800,"date":"2009-10-16","index":8275,"close":45.9,"high":46.9,"low":44.2,"open":46.8,"volume":41099010},{"timestamp":1255959000,"date":"2009-10-19","index":8276,"close":45.4,"high":46.6,"low":45.1,"open":46.6,"volume":30462400},{"timestamp":1256045400,"date":"2009-10-20","index":8277,"close":44.3,"high":46.3,"low":44.1,"open":45.9,"volume":52459310},{"timestamp":1256131800,"date":"2009-10-21","index":8278,"close":44.2,"high":45.6,"low":44.1,"open":44.2,"volume":39240270},{"timestamp":1256218200,"date":"2009-10-22","index":8279,"close":44.6,"high":44.8,"low":43.9,"open":44.3,"volume":30679880},{"timestamp":1256304600,"date":"2009-10-23","index":8280,"close":44.6,"high":46,"low":44.6,"open":45.4,"volume":33523070},{"timestamp":1256563800,"date":"2009-10-26","index":8281,"close":42.7,"high":45.3,"low":42.4,"open":45.1,"volume":64038580},{"timestamp":1256650200,"date":"2009-10-27","index":8282,"close":42.7,"high":43.3,"low":42.3,"open":43,"volume":33277340},{"timestamp":1256736600,"date":"2009-10-28","index":8283,"close":40.8,"high":42.5,"low":40,"open":42.3,"volume":64507320},{"timestamp":1256823000,"date":"2009-10-29","index":8284,"close":43.1,"high":43.5,"low":41.7,"open":41.9,"volume":44074000}]},{"date":"2009-07-17","estimated":-3.72,"reported":4.9,"pre":[{"timestamp":1246455000,"date":"2009-07-01","index":8200,"close":29.7,"high":30.7,"low":29.6,"open":30,"volume":8579260},{"timestamp":1246541400,"date":"2009-07-02","index":8201,"close":28.8,"high":29.4,"low":28.8,"open":29.4,"volume":11834490},{"timestamp":1246887000,"date":"2009-07-06","index":8202,"close":27.9,"high":28.7,"low":27.3,"open":28.6,"volume":18996350},{"timestamp":1246973400,"date":"2009-07-07","index":8203,"close":26.9,"high":28.1,"low":26.6,"open":28.1,"volume":15369770},{"timestamp":1247059800,"date":"2009-07-08","index":8204,"close":26.2,"high":27.1,"low":25.5,"open":27.1,"volume":21018320},{"timestamp":1247146200,"date":"2009-07-09","index":8205,"close":26.9,"high":26.9,"low":26.3,"open":26.7,"volume":11436370},{"timestamp":1247232600,"date":"2009-07-10","index":8206,"close":25.9,"high":26.8,"low":25.6,"open":26.8,"volume":15029170},{"timestamp":1247491800,"date":"2009-07-13","index":8207,"close":27.8,"high":27.8,"low":26.1,"open":26.6,"volume":22319810},{"timestamp":1247578200,"date":"2009-07-14","index":8208,"close":29.2,"high":29.3,"low":28.3,"open":29,"volume":21927220},{"timestamp":1247664600,"date":"2009-07-15","index":8209,"close":31.7,"high":32.1,"low":29.8,"open":30.2,"volume":38800900},{"timestamp":1247751000,"date":"2009-07-16","index":8210,"close":30.3,"high":32,"low":30.1,"open":31.7,"volume":33323340}],"post":[{"timestamp":1247837400,"date":"2009-07-17","index":8211,"close":30.2,"high":32,"low":29.7,"open":31.8,"volume":44758640},{"timestamp":1248096600,"date":"2009-07-20","index":8212,"close":27.9,"high":30.4,"low":27.4,"open":30.2,"volume":39246660},{"timestamp":1248183000,"date":"2009-07-21","index":8213,"close":26.5,"high":28.2,"low":26.3,"open":28,"volume":36507960},{"timestamp":1248269400,"date":"2009-07-22","index":8214,"close":28,"high":28.4,"low":26.2,"open":26.7,"volume":28412200},{"timestamp":1248355800,"date":"2009-07-23","index":8215,"close":27.7,"high":28.8,"low":27.6,"open":28.2,"volume":22006020},{"timestamp":1248442200,"date":"2009-07-24","index":8216,"close":27.3,"high":28.1,"low":26.7,"open":28,"volume":17814220},{"timestamp":1248701400,"date":"2009-07-27","index":8217,"close":26.9,"high":28.6,"low":25.6,"open":27.2,"volume":61937110},{"timestamp":1248787800,"date":"2009-07-28","index":8218,"close":29.7,"high":30.5,"low":26.7,"open":27,"volume":103746810},{"timestamp":1248874200,"date":"2009-07-29","index":8219,"close":32.2,"high":32.2,"low":29.5,"open":30,"volume":107645930},{"timestamp":1248960600,"date":"2009-07-30","index":8220,"close":31.4,"high":33.7,"low":30.2,"open":33,"volume":103950270},{"timestamp":1249047000,"date":"2009-07-31","index":8221,"close":31.7,"high":31.8,"low":29.9,"open":30.6,"volume":110797830}]},{"date":"2009-04-17","estimated":-3.42,"reported":-1.8,"pre":[{"timestamp":1238592600,"date":"2009-04-01","index":8137,"close":26.8,"high":27.5,"low":24.3,"open":24.8,"volume":38512130},{"timestamp":1238679000,"date":"2009-04-02","index":8138,"close":27.4,"high":29.9,"low":26.8,"open":29.7,"volume":52594690},{"timestamp":1238765400,"date":"2009-04-03","index":8139,"close":28.5,"high":28.5,"low":26.4,"open":27.5,"volume":27997320},{"timestamp":1239024600,"date":"2009-04-06","index":8140,"close":27.2,"high":28.1,"low":26.6,"open":27.9,"volume":19565480},{"timestamp":1239111000,"date":"2009-04-07","index":8141,"close":27.6,"high":28.9,"low":26.1,"open":26.2,"volume":36332010},{"timestamp":1239197400,"date":"2009-04-08","index":8142,"close":27,"high":28.4,"low":26.7,"open":28.3,"volume":22628330},{"timestamp":1239283800,"date":"2009-04-09","index":8143,"close":30.4,"high":30.8,"low":28.9,"open":30.2,"volume":54495400},{"timestamp":1239629400,"date":"2009-04-13","index":8144,"close":38,"high":38,"low":31.2,"open":31.6,"volume":83474270},{"timestamp":1239715800,"date":"2009-04-14","index":8145,"close":40.1,"high":44.8,"low":38.5,"open":42.2,"volume":122225470},{"timestamp":1239802200,"date":"2009-04-15","index":8146,"close":39.7,"high":39.8,"low":35.1,"open":39.3,"volume":74633210},{"timestamp":1239888600,"date":"2009-04-16","index":8147,"close":40.1,"high":42,"low":39.7,"open":41.9,"volume":73522350}],"post":[{"timestamp":1239975000,"date":"2009-04-17","index":8148,"close":36.5,"high":41.6,"low":35.5,"open":41.5,"volume":111530470},{"timestamp":1240234200,"date":"2009-04-20","index":8149,"close":29.4,"high":34.3,"low":28,"open":34.1,"volume":83212170},{"timestamp":1240320600,"date":"2009-04-21","index":8150,"close":32.4,"high":32.8,"low":26.1,"open":27,"volume":70991330},{"timestamp":1240407000,"date":"2009-04-22","index":8151,"close":32.5,"high":33.7,"low":30.6,"open":32,"volume":48982860},{"timestamp":1240493400,"date":"2009-04-23","index":8152,"close":32,"high":32.9,"low":30.9,"open":32.9,"volume":36173570},{"timestamp":1240579800,"date":"2009-04-24","index":8153,"close":31.9,"high":32.6,"low":30.9,"open":32.3,"volume":32964010},{"timestamp":1240839000,"date":"2009-04-27","index":8154,"close":30.7,"high":31.7,"low":30.2,"open":30.5,"volume":19385000},{"timestamp":1240925400,"date":"2009-04-28","index":8155,"close":28.9,"high":29.8,"low":28.5,"open":29,"volume":32919880},{"timestamp":1241011800,"date":"2009-04-29","index":8156,"close":31.2,"high":31.5,"low":30,"open":30.6,"volume":22935140},{"timestamp":1241098200,"date":"2009-04-30","index":8157,"close":30.5,"high":32.8,"low":30.5,"open":32.6,"volume":26594860},{"timestamp":1241184600,"date":"2009-05-01","index":8158,"close":29.7,"high":31.4,"low":29.6,"open":31.1,"volume":25310730}]},{"date":"2009-01-16","estimated":-13.14,"reported":-24.4,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":8075,"close":67.1,"high":70.4,"low":66.2,"open":67.2,"volume":9255840},{"timestamp":1230906600,"date":"2009-01-02","index":8076,"close":71.4,"high":71.6,"low":67.5,"open":68.7,"volume":10470770},{"timestamp":1231165800,"date":"2009-01-05","index":8077,"close":70.8,"high":75,"low":70.3,"open":71.2,"volume":12818480},{"timestamp":1231252200,"date":"2009-01-06","index":8078,"close":74.6,"high":75.9,"low":72.8,"open":72.9,"volume":11249880},{"timestamp":1231338600,"date":"2009-01-07","index":8079,"close":71.5,"high":74.4,"low":70.8,"open":72.2,"volume":10528730},{"timestamp":1231425000,"date":"2009-01-08","index":8080,"close":71.6,"high":73.4,"low":69.8,"open":71,"volume":10532530},{"timestamp":1231511400,"date":"2009-01-09","index":8081,"close":67.5,"high":72.9,"low":66.6,"open":72.7,"volume":14024850},{"timestamp":1231770600,"date":"2009-01-12","index":8082,"close":56,"high":65.5,"low":53.7,"open":65.4,"volume":29449610},{"timestamp":1231857000,"date":"2009-01-13","index":8083,"close":59,"high":59.6,"low":50.6,"open":51.8,"volume":27389790},{"timestamp":1231943400,"date":"2009-01-14","index":8084,"close":45.3,"high":52,"low":44.4,"open":50.2,"volume":51309120},{"timestamp":1232029800,"date":"2009-01-15","index":8085,"close":38.3,"high":46.4,"low":33.6,"open":46.4,"volume":63453460}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":8086,"close":35,"high":44.8,"low":34.4,"open":42.2,"volume":42653170},{"timestamp":1232461800,"date":"2009-01-20","index":8087,"close":28,"high":35.8,"low":28,"open":34.5,"volume":38431180},{"timestamp":1232548200,"date":"2009-01-21","index":8088,"close":36.7,"high":36.7,"low":29.7,"open":31.2,"volume":31235310},{"timestamp":1232634600,"date":"2009-01-22","index":8089,"close":31.1,"high":35.2,"low":30.1,"open":34.2,"volume":29362730},{"timestamp":1232721000,"date":"2009-01-23","index":8090,"close":34.7,"high":35.8,"low":29.8,"open":30,"volume":26644640},{"timestamp":1232980200,"date":"2009-01-26","index":8091,"close":33.3,"high":37.5,"low":33,"open":36.7,"volume":21284620},{"timestamp":1233066600,"date":"2009-01-27","index":8092,"close":35.5,"high":36.4,"low":33.3,"open":34.9,"volume":17714240},{"timestamp":1233153000,"date":"2009-01-28","index":8093,"close":42.1,"high":43.3,"low":40.4,"open":42.9,"volume":37601010},{"timestamp":1233239400,"date":"2009-01-29","index":8094,"close":39,"high":40.9,"low":39,"open":39.9,"volume":16636040},{"timestamp":1233325800,"date":"2009-01-30","index":8095,"close":35.5,"high":39.9,"low":35.5,"open":39.9,"volume":19739840},{"timestamp":1233585000,"date":"2009-02-02","index":8096,"close":36.5,"high":37.2,"low":33.2,"open":33.9,"volume":17009390}]},{"date":"2008-10-16","estimated":-7.01,"reported":-6,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":8012,"close":230,"high":232.4,"low":200.5,"open":208.5,"volume":15699040},{"timestamp":1222954200,"date":"2008-10-02","index":8013,"close":225,"high":235,"low":220,"open":231.6,"volume":10876560},{"timestamp":1223040600,"date":"2008-10-03","index":8014,"close":183.5,"high":209,"low":177,"open":194.5,"volume":29571940},{"timestamp":1223299800,"date":"2008-10-06","index":8015,"close":174.1,"high":181.2,"low":161,"open":172.3,"volume":15922150},{"timestamp":1223386200,"date":"2008-10-07","index":8016,"close":151.5,"high":182,"low":150,"open":182,"volume":12775840},{"timestamp":1223472600,"date":"2008-10-08","index":8017,"close":144,"high":162.9,"low":140.5,"open":145.9,"volume":15606320},{"timestamp":1223559000,"date":"2008-10-09","index":8018,"close":129.3,"high":155,"low":129.3,"open":153.7,"volume":18930780},{"timestamp":1223645400,"date":"2008-10-10","index":8019,"close":141.1,"high":148,"low":120,"open":120.4,"volume":26081660},{"timestamp":1223904600,"date":"2008-10-13","index":8020,"close":157.5,"high":162.6,"low":145.2,"open":157,"volume":16383390},{"timestamp":1223991000,"date":"2008-10-14","index":8021,"close":186.2,"high":192.5,"low":173.6,"open":184.8,"volume":25352210},{"timestamp":1224077400,"date":"2008-10-15","index":8022,"close":162.3,"high":179.3,"low":160,"open":174.9,"volume":15327840}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":8023,"close":159,"high":168.8,"low":146.5,"open":160.1,"volume":17092760},{"timestamp":1224250200,"date":"2008-10-17","index":8024,"close":148.8,"high":168.3,"low":148.1,"open":154.2,"volume":15737900},{"timestamp":1224509400,"date":"2008-10-20","index":8025,"close":150.9,"high":154,"low":146.9,"open":151.8,"volume":10724810},{"timestamp":1224595800,"date":"2008-10-21","index":8026,"close":141.8,"high":148,"low":136.4,"open":145.4,"volume":17137840},{"timestamp":1224682200,"date":"2008-10-22","index":8027,"close":133.2,"high":142,"low":130.1,"open":137,"volume":13714880},{"timestamp":1224768600,"date":"2008-10-23","index":8028,"close":131.1,"high":136,"low":125,"open":132,"volume":14477960},{"timestamp":1224855000,"date":"2008-10-24","index":8029,"close":121.4,"high":128,"low":119.5,"open":120,"volume":12844550},{"timestamp":1225114200,"date":"2008-10-27","index":8030,"close":117.3,"high":127.6,"low":116.5,"open":121,"volume":12208960},{"timestamp":1225200600,"date":"2008-10-28","index":8031,"close":134.1,"high":135.5,"low":115.4,"open":122.9,"volume":15088930},{"timestamp":1225287000,"date":"2008-10-29","index":8032,"close":129.1,"high":139.6,"low":127.9,"open":132.5,"volume":13053170},{"timestamp":1225373400,"date":"2008-10-30","index":8033,"close":131.1,"high":135,"low":127.6,"open":134.7,"volume":10086960}]},{"date":"2008-07-18","estimated":-6.58,"reported":-5.4,"pre":[{"timestamp":1215005400,"date":"2008-07-02","index":7949,"close":168.4,"high":175.8,"low":167.9,"open":172.7,"volume":8926060},{"timestamp":1215091800,"date":"2008-07-03","index":7950,"close":168.2,"high":171.2,"low":165.7,"open":169.6,"volume":5799810},{"timestamp":1215437400,"date":"2008-07-07","index":7951,"close":164,"high":173.3,"low":158,"open":170.5,"volume":11539140},{"timestamp":1215523800,"date":"2008-07-08","index":7952,"close":173.9,"high":174.1,"low":161.1,"open":165.2,"volume":10540450},{"timestamp":1215610200,"date":"2008-07-09","index":7953,"close":164.4,"high":177.4,"low":163.8,"open":174.6,"volume":10100080},{"timestamp":1215696600,"date":"2008-07-10","index":7954,"close":162.8,"high":168.3,"low":160.5,"open":161,"volume":10426350},{"timestamp":1215783000,"date":"2008-07-11","index":7955,"close":161.9,"high":167.8,"low":157.5,"open":158.6,"volume":13624380},{"timestamp":1216042200,"date":"2008-07-14","index":7956,"close":152.2,"high":169.8,"low":151.5,"open":167.6,"volume":11873880},{"timestamp":1216128600,"date":"2008-07-15","index":7957,"close":145.6,"high":157.4,"low":140.1,"open":149.9,"volume":18911890},{"timestamp":1216215000,"date":"2008-07-16","index":7958,"close":164.7,"high":165.4,"low":145.8,"open":151.3,"volume":15887210},{"timestamp":1216301400,"date":"2008-07-17","index":7959,"close":179.7,"high":184.7,"low":170.5,"open":171.5,"volume":19573740}],"post":[{"timestamp":1216387800,"date":"2008-07-18","index":7960,"close":193.5,"high":204.8,"low":189.2,"open":198,"volume":21382430},{"timestamp":1216647000,"date":"2008-07-21","index":7961,"close":196.9,"high":204,"low":195,"open":199.4,"volume":11700690},{"timestamp":1216733400,"date":"2008-07-22","index":7962,"close":208.9,"high":209.9,"low":188,"open":190.4,"volume":13879600},{"timestamp":1216819800,"date":"2008-07-23","index":7963,"close":211.2,"high":222.1,"low":205,"open":206.3,"volume":15657590},{"timestamp":1216906200,"date":"2008-07-24","index":7964,"close":190.6,"high":213.5,"low":190.6,"open":211.2,"volume":11753780},{"timestamp":1216992600,"date":"2008-07-25","index":7965,"close":188.5,"high":197.3,"low":185.4,"open":192.1,"volume":10217800},{"timestamp":1217251800,"date":"2008-07-28","index":7966,"close":174.3,"high":190.7,"low":172.3,"open":188.2,"volume":12169000},{"timestamp":1217338200,"date":"2008-07-29","index":7967,"close":184.5,"high":186.1,"low":165.2,"open":169.5,"volume":14725510},{"timestamp":1217424600,"date":"2008-07-30","index":7968,"close":188.1,"high":196.2,"low":180.4,"open":189,"volume":10627940},{"timestamp":1217511000,"date":"2008-07-31","index":7969,"close":186.9,"high":192.3,"low":179.4,"open":184,"volume":8496750},{"timestamp":1217597400,"date":"2008-08-01","index":7970,"close":188.7,"high":190.7,"low":181,"open":189.5,"volume":8412710}]},{"date":"2008-04-18","estimated":-9.48,"reported":-10.2,"pre":[{"timestamp":1207229400,"date":"2008-04-03","index":7886,"close":243.6,"high":247.4,"low":235.6,"open":237,"volume":7650630},{"timestamp":1207315800,"date":"2008-04-04","index":7887,"close":240.8,"high":245,"low":235.2,"open":244.4,"volume":7337010},{"timestamp":1207575000,"date":"2008-04-07","index":7888,"close":246,"high":251.9,"low":243.9,"open":248.5,"volume":8925050},{"timestamp":1207661400,"date":"2008-04-08","index":7889,"close":237.6,"high":243.6,"low":235.1,"open":243.1,"volume":7866930},{"timestamp":1207747800,"date":"2008-04-09","index":7890,"close":235.8,"high":243,"low":235.4,"open":241.1,"volume":8466120},{"timestamp":1207834200,"date":"2008-04-10","index":7891,"close":237.1,"high":240.7,"low":231,"open":235.1,"volume":7752820},{"timestamp":1207920600,"date":"2008-04-11","index":7892,"close":233.6,"high":243.2,"low":232.5,"open":232.9,"volume":6947560},{"timestamp":1208179800,"date":"2008-04-14","index":7893,"close":225.1,"high":231.5,"low":221.8,"open":231.3,"volume":7969290},{"timestamp":1208266200,"date":"2008-04-15","index":7894,"close":228,"high":230.1,"low":224.7,"open":227.8,"volume":5511960},{"timestamp":1208352600,"date":"2008-04-16","index":7895,"close":234.4,"high":236.5,"low":229,"open":234,"volume":7262330},{"timestamp":1208439000,"date":"2008-04-17","index":7896,"close":240.3,"high":243.6,"low":229.6,"open":230.5,"volume":8057380}],"post":[{"timestamp":1208525400,"date":"2008-04-18","index":7897,"close":251.1,"high":260,"low":250.3,"open":257.3,"volume":14507760},{"timestamp":1208784600,"date":"2008-04-21","index":7898,"close":250.3,"high":251,"low":242.3,"open":248.2,"volume":6733510},{"timestamp":1208871000,"date":"2008-04-22","index":7899,"close":251.2,"high":253.2,"low":246.3,"open":250.4,"volume":6071040},{"timestamp":1208957400,"date":"2008-04-23","index":7900,"close":246.3,"high":253.5,"low":244.8,"open":250.7,"volume":6873340},{"timestamp":1209043800,"date":"2008-04-24","index":7901,"close":257.6,"high":261.7,"low":246.9,"open":247,"volume":8548840},{"timestamp":1209130200,"date":"2008-04-25","index":7902,"close":266,"high":266.5,"low":258.1,"open":262,"volume":9738850},{"timestamp":1209389400,"date":"2008-04-28","index":7903,"close":268.1,"high":273.5,"low":265.2,"open":267,"volume":7506480},{"timestamp":1209475800,"date":"2008-04-29","index":7904,"close":263.2,"high":271.8,"low":262.6,"open":268,"volume":5772890},{"timestamp":1209562200,"date":"2008-04-30","index":7905,"close":252.7,"high":258.8,"low":252.5,"open":255.1,"volume":14899760},{"timestamp":1209648600,"date":"2008-05-01","index":7906,"close":259.9,"high":262,"low":251.5,"open":252.3,"volume":8451470},{"timestamp":1209735000,"date":"2008-05-02","index":7907,"close":263.9,"high":270,"low":262.4,"open":268.2,"volume":7742090}]},{"date":"2008-01-15","estimated":-10.32,"reported":-19.9,"pre":[{"timestamp":1198852200,"date":"2007-12-28","index":7821,"close":292.9,"high":298.4,"low":290.3,"open":297.8,"volume":5748350},{"timestamp":1199111400,"date":"2007-12-31","index":7822,"close":294.4,"high":296.9,"low":288,"open":291.4,"volume":6542020},{"timestamp":1199284200,"date":"2008-01-02","index":7823,"close":289.2,"high":298.9,"low":288.5,"open":297.3,"volume":6214650},{"timestamp":1199370600,"date":"2008-01-03","index":7824,"close":289.3,"high":293.9,"low":288.9,"open":292.2,"volume":5965790},{"timestamp":1199457000,"date":"2008-01-04","index":7825,"close":282.4,"high":290.3,"low":280.4,"open":286.1,"volume":7545430},{"timestamp":1199716200,"date":"2008-01-07","index":7826,"close":282.6,"high":287.6,"low":279.3,"open":283.4,"volume":6891880},{"timestamp":1199802600,"date":"2008-01-08","index":7827,"close":271.4,"high":287,"low":270.1,"open":284.6,"volume":9998940},{"timestamp":1199889000,"date":"2008-01-09","index":7828,"close":274.9,"high":276,"low":265,"open":271.5,"volume":10781020},{"timestamp":1199975400,"date":"2008-01-10","index":7829,"close":281.1,"high":285.7,"low":269.2,"open":269.8,"volume":10559540},{"timestamp":1200061800,"date":"2008-01-11","index":7830,"close":285.6,"high":292.7,"low":276,"open":278.9,"volume":8894630},{"timestamp":1200321000,"date":"2008-01-14","index":7831,"close":290.6,"high":291.8,"low":283.8,"open":289.5,"volume":9431530}],"post":[{"timestamp":1200407400,"date":"2008-01-15","index":7832,"close":269.4,"high":283.6,"low":267.1,"open":282.6,"volume":22078200},{"timestamp":1200493800,"date":"2008-01-16","index":7833,"close":262.4,"high":272.3,"low":259,"open":270,"volume":19821450},{"timestamp":1200580200,"date":"2008-01-17","index":7834,"close":249.6,"high":275.7,"low":246,"open":265.2,"volume":23219430},{"timestamp":1200666600,"date":"2008-01-18","index":7835,"close":244.5,"high":251.5,"low":239.2,"open":245.3,"volume":19718770},{"timestamp":1201012200,"date":"2008-01-22","index":7836,"close":244,"high":253.8,"low":223.6,"open":223.6,"volume":21079670},{"timestamp":1201098600,"date":"2008-01-23","index":7837,"close":263.6,"high":269,"low":236.8,"open":239.8,"volume":18963490},{"timestamp":1201185000,"date":"2008-01-24","index":7838,"close":273.3,"high":274.8,"low":265,"open":268,"volume":13578570},{"timestamp":1201271400,"date":"2008-01-25","index":7839,"close":266.4,"high":281,"low":260.8,"open":280,"volume":11031670},{"timestamp":1201530600,"date":"2008-01-28","index":7840,"close":276.5,"high":276.7,"low":261.5,"open":264.3,"volume":8367260},{"timestamp":1201617000,"date":"2008-01-29","index":7841,"close":279.1,"high":283.7,"low":275,"open":279,"volume":8165430},{"timestamp":1201703400,"date":"2008-01-30","index":7842,"close":278.8,"high":291.3,"low":272.9,"open":276.9,"volume":13495700}]},{"date":"2007-10-15","estimated":4.37,"reported":4.4,"pre":[{"timestamp":1190986200,"date":"2007-09-28","index":7758,"close":466.7,"high":471.8,"low":465,"open":468.6,"volume":2098300},{"timestamp":1191245400,"date":"2007-10-01","index":7759,"close":477.2,"high":482.3,"low":458.6,"open":458.9,"volume":5676440},{"timestamp":1191331800,"date":"2007-10-02","index":7760,"close":478.6,"high":480,"low":472.8,"open":478.3,"volume":3301630},{"timestamp":1191418200,"date":"2007-10-03","index":7761,"close":478.9,"high":482.5,"low":476.5,"open":477.5,"volume":3408980},{"timestamp":1191504600,"date":"2007-10-04","index":7762,"close":476.3,"high":484.5,"low":474,"open":480.4,"volume":3565810},{"timestamp":1191591000,"date":"2007-10-05","index":7763,"close":483,"high":487.7,"low":478.1,"open":478.5,"volume":3702930},{"timestamp":1191850200,"date":"2007-10-08","index":7764,"close":478,"high":482.8,"low":475.8,"open":482.7,"volume":1854830},{"timestamp":1191936600,"date":"2007-10-09","index":7765,"close":476.2,"high":479.5,"low":468,"open":479.5,"volume":4072870},{"timestamp":1192023000,"date":"2007-10-10","index":7766,"close":471.4,"high":473.8,"low":467.7,"open":473,"volume":2914380},{"timestamp":1192109400,"date":"2007-10-11","index":7767,"close":483.2,"high":489.5,"low":471.3,"open":473.1,"volume":6485410},{"timestamp":1192195800,"date":"2007-10-12","index":7768,"close":478.7,"high":488.3,"low":473.4,"open":478.4,"volume":4383000}],"post":[{"timestamp":1192455000,"date":"2007-10-15","index":7769,"close":462.4,"high":484.5,"low":456.9,"open":470.7,"volume":7719530},{"timestamp":1192541400,"date":"2007-10-16","index":7770,"close":447.9,"high":462.4,"low":446.8,"open":459,"volume":6428680},{"timestamp":1192627800,"date":"2007-10-17","index":7771,"close":446.6,"high":453,"low":438.5,"open":451.3,"volume":11455420},{"timestamp":1192714200,"date":"2007-10-18","index":7772,"close":438.3,"high":444.2,"low":437.5,"open":440.9,"volume":5730040},{"timestamp":1192800600,"date":"2007-10-19","index":7773,"close":423.6,"high":440.5,"low":422.9,"open":437,"volume":6995610},{"timestamp":1193059800,"date":"2007-10-22","index":7774,"close":426.1,"high":432.4,"low":420.7,"open":421,"volume":5893160},{"timestamp":1193146200,"date":"2007-10-23","index":7775,"close":424.4,"high":429.5,"low":421.3,"open":429,"volume":4364810},{"timestamp":1193232600,"date":"2007-10-24","index":7776,"close":418.2,"high":428.1,"low":411.5,"open":422.1,"volume":7104000},{"timestamp":1193319000,"date":"2007-10-25","index":7777,"close":412.3,"high":422.7,"low":404.4,"open":417.5,"volume":6090200},{"timestamp":1193405400,"date":"2007-10-26","index":7778,"close":426.3,"high":427.8,"low":415.1,"open":422.8,"volume":5475830},{"timestamp":1193664600,"date":"2007-10-29","index":7779,"close":426.9,"high":431.1,"low":425,"open":428.4,"volume":3418350}]},{"date":"2007-07-20","estimated":11.32,"reported":12.4,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":7698,"close":515,"high":520,"low":513.7,"open":518.6,"volume":1353840},{"timestamp":1183728600,"date":"2007-07-06","index":7699,"close":517,"high":518,"low":514.1,"open":517.7,"volume":1259670},{"timestamp":1183987800,"date":"2007-07-09","index":7700,"close":516,"high":518.6,"low":515,"open":515.3,"volume":1789550},{"timestamp":1184074200,"date":"2007-07-10","index":7701,"close":510,"high":513.6,"low":507.7,"open":512.7,"volume":3372870},{"timestamp":1184160600,"date":"2007-07-11","index":7702,"close":514.1,"high":515.2,"low":508,"open":509.7,"volume":2518900},{"timestamp":1184247000,"date":"2007-07-12","index":7703,"close":528.4,"high":529.1,"low":514.1,"open":515.5,"volume":3078750},{"timestamp":1184333400,"date":"2007-07-13","index":7704,"close":525.2,"high":528.8,"low":522.8,"open":525.5,"volume":2035310},{"timestamp":1184592600,"date":"2007-07-16","index":7705,"close":521.9,"high":529.7,"low":520.8,"open":526.7,"volume":1909230},{"timestamp":1184679000,"date":"2007-07-17","index":7706,"close":524.6,"high":529.3,"low":521.3,"open":523,"volume":2332180},{"timestamp":1184765400,"date":"2007-07-18","index":7707,"close":516,"high":524,"low":506.9,"open":519.3,"volume":3645300},{"timestamp":1184851800,"date":"2007-07-19","index":7708,"close":511.3,"high":521.3,"low":508.3,"open":516,"volume":2898500}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":7709,"close":507.3,"high":521.8,"low":501.5,"open":514.4,"volume":4763010},{"timestamp":1185197400,"date":"2007-07-23","index":7710,"close":508.6,"high":513.1,"low":507.4,"open":509.1,"volume":2389950},{"timestamp":1185283800,"date":"2007-07-24","index":7711,"close":493.1,"high":504.8,"low":489.6,"open":503.4,"volume":4597590},{"timestamp":1185370200,"date":"2007-07-25","index":7712,"close":492.1,"high":500.5,"low":484.8,"open":496.9,"volume":4441470},{"timestamp":1185456600,"date":"2007-07-26","index":7713,"close":478.1,"high":486.8,"low":465,"open":484.9,"volume":7731630},{"timestamp":1185543000,"date":"2007-07-27","index":7714,"close":469.7,"high":481.9,"low":467.1,"open":477.1,"volume":5591740},{"timestamp":1185802200,"date":"2007-07-30","index":7715,"close":471.9,"high":476.5,"low":467,"open":473.2,"volume":4024890},{"timestamp":1185888600,"date":"2007-07-31","index":7716,"close":465.7,"high":482.6,"low":465,"open":475.7,"volume":4678890},{"timestamp":1185975000,"date":"2007-08-01","index":7717,"close":468.5,"high":471.4,"low":456.3,"open":464,"volume":6073780},{"timestamp":1186061400,"date":"2007-08-02","index":7718,"close":472.4,"high":472.8,"low":464.9,"open":467.5,"volume":4127120},{"timestamp":1186147800,"date":"2007-08-03","index":7719,"close":457.2,"high":475.9,"low":456.9,"open":471.6,"volume":4812400}]},{"date":"2007-04-16","estimated":10.93,"reported":10.1,"pre":[{"timestamp":1175175000,"date":"2007-03-29","index":7631,"close":514,"high":515.9,"low":510.3,"open":513,"volume":1781610},{"timestamp":1175261400,"date":"2007-03-30","index":7632,"close":513.4,"high":519.4,"low":509.2,"open":515,"volume":1991310},{"timestamp":1175520600,"date":"2007-04-02","index":7633,"close":510.5,"high":515,"low":504.1,"open":513.1,"volume":1881330},{"timestamp":1175607000,"date":"2007-04-03","index":7634,"close":514.1,"high":516.6,"low":511.6,"open":511.7,"volume":2045210},{"timestamp":1175693400,"date":"2007-04-04","index":7635,"close":513.6,"high":515.2,"low":511.4,"open":514.9,"volume":1533010},{"timestamp":1175779800,"date":"2007-04-05","index":7636,"close":515.7,"high":517.6,"low":510.5,"open":512.1,"volume":1033960},{"timestamp":1176125400,"date":"2007-04-09","index":7637,"close":515.8,"high":518.2,"low":513.6,"open":518,"volume":1152640},{"timestamp":1176211800,"date":"2007-04-10","index":7638,"close":524,"high":525.1,"low":513.5,"open":516,"volume":2153560},{"timestamp":1176298200,"date":"2007-04-11","index":7639,"close":518,"high":524.8,"low":513.4,"open":524.1,"volume":2427960},{"timestamp":1176384600,"date":"2007-04-12","index":7640,"close":516.5,"high":518.1,"low":513.2,"open":518,"volume":2271040},{"timestamp":1176471000,"date":"2007-04-13","index":7641,"close":516,"high":518,"low":513.5,"open":518,"volume":1690130}],"post":[{"timestamp":1176730200,"date":"2007-04-16","index":7642,"close":529.3,"high":535.9,"low":522.5,"open":522.6,"volume":3277250},{"timestamp":1176816600,"date":"2007-04-17","index":7643,"close":525.3,"high":530.5,"low":523.6,"open":530,"volume":2253690},{"timestamp":1176903000,"date":"2007-04-18","index":7644,"close":529.9,"high":533,"low":526.5,"open":527.2,"volume":2618800},{"timestamp":1176989400,"date":"2007-04-19","index":7645,"close":530.9,"high":534.7,"low":526.5,"open":527.1,"volume":2243980},{"timestamp":1177075800,"date":"2007-04-20","index":7646,"close":534.2,"high":537.5,"low":529.1,"open":537.4,"volume":2658760},{"timestamp":1177335000,"date":"2007-04-23","index":7647,"close":531.1,"high":536.4,"low":529,"open":533.3,"volume":1514820},{"timestamp":1177421400,"date":"2007-04-24","index":7648,"close":528.1,"high":533,"low":523.7,"open":532.5,"volume":1895740},{"timestamp":1177507800,"date":"2007-04-25","index":7649,"close":538,"high":539.4,"low":527.8,"open":529.9,"volume":2675340},{"timestamp":1177594200,"date":"2007-04-26","index":7650,"close":535.6,"high":538.5,"low":532.7,"open":537.9,"volume":2474200},{"timestamp":1177680600,"date":"2007-04-27","index":7651,"close":533.7,"high":535.5,"low":531.5,"open":534.5,"volume":1315900},{"timestamp":1177939800,"date":"2007-04-30","index":7652,"close":536.2,"high":547.1,"low":534.8,"open":536.4,"volume":3049570}]},{"date":"2007-01-19","estimated":10.03,"reported":10.3,"pre":[{"timestamp":1167834600,"date":"2007-01-03","index":7572,"close":552.5,"high":562.8,"low":547.2,"open":556.6,"volume":2282100},{"timestamp":1167921000,"date":"2007-01-04","index":7573,"close":550.6,"high":561.5,"low":547.2,"open":552.5,"volume":1658680},{"timestamp":1168007400,"date":"2007-01-05","index":7574,"close":547.7,"high":550.5,"low":544.6,"open":550,"volume":1317880},{"timestamp":1168266600,"date":"2007-01-08","index":7575,"close":550.5,"high":551.5,"low":543,"open":546,"volume":1236940},{"timestamp":1168353000,"date":"2007-01-09","index":7576,"close":545.7,"high":551.5,"low":541.9,"open":550.1,"volume":1963000},{"timestamp":1168439400,"date":"2007-01-10","index":7577,"close":541.3,"high":544.9,"low":539.5,"open":542.7,"volume":1744860},{"timestamp":1168525800,"date":"2007-01-11","index":7578,"close":541.7,"high":543.9,"low":538,"open":542.7,"volume":1447750},{"timestamp":1168612200,"date":"2007-01-12","index":7579,"close":543.8,"high":545.5,"low":540,"open":540.2,"volume":1842960},{"timestamp":1168957800,"date":"2007-01-16","index":7580,"close":547.7,"high":548.1,"low":543.4,"open":546.3,"volume":1255190},{"timestamp":1169044200,"date":"2007-01-17","index":7581,"close":543.9,"high":550.8,"low":542.8,"open":550,"volume":1404510},{"timestamp":1169130600,"date":"2007-01-18","index":7582,"close":543.9,"high":547.1,"low":540.7,"open":545,"volume":1761490}],"post":[{"timestamp":1169217000,"date":"2007-01-19","index":7583,"close":545,"high":545.1,"low":535,"open":540,"volume":2395580},{"timestamp":1169476200,"date":"2007-01-22","index":7584,"close":546.8,"high":555.3,"low":546.6,"open":551.7,"volume":2808250},{"timestamp":1169562600,"date":"2007-01-23","index":7585,"close":544.9,"high":548,"low":543,"open":546.5,"volume":1626530},{"timestamp":1169649000,"date":"2007-01-24","index":7586,"close":548.3,"high":548.4,"low":542.7,"open":545,"volume":1506360},{"timestamp":1169735400,"date":"2007-01-25","index":7587,"close":539.3,"high":548.8,"low":538.4,"open":547,"volume":1902680},{"timestamp":1169821800,"date":"2007-01-26","index":7588,"close":546.7,"high":546.7,"low":535.2,"open":539.3,"volume":2110090},{"timestamp":1170081000,"date":"2007-01-29","index":7589,"close":540.6,"high":546,"low":539.5,"open":544.5,"volume":2220680},{"timestamp":1170167400,"date":"2007-01-30","index":7590,"close":542.7,"high":543.2,"low":538,"open":539,"volume":1692090},{"timestamp":1170253800,"date":"2007-01-31","index":7591,"close":551.3,"high":552.9,"low":540.2,"open":540.3,"volume":1815610},{"timestamp":1170340200,"date":"2007-02-01","index":7592,"close":547.3,"high":551.6,"low":543,"open":551.3,"volume":1875510},{"timestamp":1170426600,"date":"2007-02-02","index":7593,"close":546.6,"high":549.4,"low":543.2,"open":547.3,"volume":1258560}]},{"date":"2006-10-19","estimated":10.31,"reported":10.6,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":7511,"close":510.3,"high":510.6,"low":500,"open":500.5,"volume":2093430},{"timestamp":1160055000,"date":"2006-10-05","index":7512,"close":509.9,"high":511.8,"low":506.6,"open":511.2,"volume":1486980},{"timestamp":1160141400,"date":"2006-10-06","index":7513,"close":510.5,"high":510.7,"low":506,"open":509.9,"volume":1502320},{"timestamp":1160400600,"date":"2006-10-09","index":7514,"close":510.8,"high":511.7,"low":508.5,"open":510,"volume":992900},{"timestamp":1160487000,"date":"2006-10-10","index":7515,"close":508.2,"high":513.3,"low":508.1,"open":512,"volume":2359550},{"timestamp":1160573400,"date":"2006-10-11","index":7516,"close":503.8,"high":505.5,"low":501.3,"open":503.5,"volume":1980600},{"timestamp":1160659800,"date":"2006-10-12","index":7517,"close":501.8,"high":505.9,"low":499.5,"open":505,"volume":1920870},{"timestamp":1160746200,"date":"2006-10-13","index":7518,"close":503.8,"high":504,"low":497.2,"open":503.9,"volume":1969870},{"timestamp":1161005400,"date":"2006-10-16","index":7519,"close":501.5,"high":503.3,"low":498.7,"open":503,"volume":1305680},{"timestamp":1161091800,"date":"2006-10-17","index":7520,"close":500.5,"high":502.8,"low":496.3,"open":499.6,"volume":1303900},{"timestamp":1161178200,"date":"2006-10-18","index":7521,"close":501.9,"high":507.1,"low":497,"open":501.9,"volume":1865610}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":7522,"close":498.7,"high":499.3,"low":495.1,"open":497.5,"volume":1814460},{"timestamp":1161351000,"date":"2006-10-20","index":7523,"close":499.1,"high":499.9,"low":495,"open":498.7,"volume":2669420},{"timestamp":1161610200,"date":"2006-10-23","index":7524,"close":506.2,"high":507.4,"low":497.9,"open":498,"volume":2073440},{"timestamp":1161696600,"date":"2006-10-24","index":7525,"close":504.7,"high":506.5,"low":502.4,"open":505,"volume":1548670},{"timestamp":1161783000,"date":"2006-10-25","index":7526,"close":508.7,"high":509.3,"low":504,"open":504,"volume":1416910},{"timestamp":1161869400,"date":"2006-10-26","index":7527,"close":508.3,"high":509.5,"low":505.7,"open":508.7,"volume":1927800},{"timestamp":1161955800,"date":"2006-10-27","index":7528,"close":503.6,"high":507.5,"low":503,"open":506.5,"volume":1686820},{"timestamp":1162218600,"date":"2006-10-30","index":7529,"close":501.2,"high":504.4,"low":500.5,"open":502.5,"volume":1284730},{"timestamp":1162305000,"date":"2006-10-31","index":7530,"close":501.6,"high":504.6,"low":501.1,"open":501.2,"volume":1813900},{"timestamp":1162391400,"date":"2006-11-01","index":7531,"close":500.9,"high":507.1,"low":499.2,"open":505.5,"volume":2084280},{"timestamp":1162477800,"date":"2006-11-02","index":7532,"close":497.4,"high":498.8,"low":494.7,"open":498,"volume":1761520}]},{"date":"2006-07-17","estimated":10.57,"reported":10.5,"pre":[{"timestamp":1151587800,"date":"2006-06-29","index":7444,"close":488.6,"high":492.9,"low":479,"open":481.5,"volume":2034810},{"timestamp":1151674200,"date":"2006-06-30","index":7445,"close":482.5,"high":489.5,"low":482.4,"open":489.5,"volume":1989760},{"timestamp":1151933400,"date":"2006-07-03","index":7446,"close":489.7,"high":490.5,"low":485,"open":486,"volume":632860},{"timestamp":1152106200,"date":"2006-07-05","index":7447,"close":490.1,"high":492.5,"low":486.7,"open":489.5,"volume":1235750},{"timestamp":1152192600,"date":"2006-07-06","index":7448,"close":492.7,"high":495.4,"low":490.7,"open":490.7,"volume":942690},{"timestamp":1152279000,"date":"2006-07-07","index":7449,"close":490.8,"high":495.9,"low":490.1,"open":492.7,"volume":807950},{"timestamp":1152538200,"date":"2006-07-10","index":7450,"close":493.4,"high":496.4,"low":491,"open":493.3,"volume":838870},{"timestamp":1152624600,"date":"2006-07-11","index":7451,"close":496,"high":496.8,"low":488.6,"open":493.4,"volume":816870},{"timestamp":1152711000,"date":"2006-07-12","index":7452,"close":488.3,"high":497.3,"low":487.1,"open":495.2,"volume":1374150},{"timestamp":1152797400,"date":"2006-07-13","index":7453,"close":478.7,"high":488,"low":478.3,"open":488,"volume":1632990},{"timestamp":1152883800,"date":"2006-07-14","index":7454,"close":475.8,"high":480.1,"low":474.1,"open":478.5,"volume":1539690}],"post":[{"timestamp":1153143000,"date":"2006-07-17","index":7455,"close":464,"high":469.5,"low":463.3,"open":469.1,"volume":3265410},{"timestamp":1153229400,"date":"2006-07-18","index":7456,"close":465.5,"high":469,"low":462.2,"open":464.2,"volume":1655100},{"timestamp":1153315800,"date":"2006-07-19","index":7457,"close":472.5,"high":475.1,"low":468.3,"open":468.5,"volume":2614340},{"timestamp":1153402200,"date":"2006-07-20","index":7458,"close":471.1,"high":474.5,"low":470.5,"open":472.5,"volume":1596560},{"timestamp":1153488600,"date":"2006-07-21","index":7459,"close":469.3,"high":474.6,"low":466.4,"open":473.8,"volume":2451420},{"timestamp":1153747800,"date":"2006-07-24","index":7460,"close":474.6,"high":476.3,"low":470,"open":471,"volume":1549850},{"timestamp":1153834200,"date":"2006-07-25","index":7461,"close":474.5,"high":479,"low":472.2,"open":477,"volume":1474990},{"timestamp":1153920600,"date":"2006-07-26","index":7462,"close":475.3,"high":478.9,"low":471.4,"open":474.5,"volume":1390680},{"timestamp":1154007000,"date":"2006-07-27","index":7463,"close":473.1,"high":479.3,"low":472.8,"open":479.3,"volume":1072170},{"timestamp":1154093400,"date":"2006-07-28","index":7464,"close":483.3,"high":488.3,"low":476,"open":476,"volume":2333850},{"timestamp":1154352600,"date":"2006-07-31","index":7465,"close":483.1,"high":485.5,"low":481.8,"open":483.3,"volume":1776930}]},{"date":"2006-04-17","estimated":10.23,"reported":11.1,"pre":[{"timestamp":1143729000,"date":"2006-03-30","index":7381,"close":472.8,"high":476.8,"low":472.7,"open":475.2,"volume":1443260},{"timestamp":1143815400,"date":"2006-03-31","index":7382,"close":472.3,"high":475.6,"low":472.1,"open":473.5,"volume":1293990},{"timestamp":1144071000,"date":"2006-04-03","index":7383,"close":474.1,"high":478.6,"low":473,"open":474.1,"volume":1145520},{"timestamp":1144157400,"date":"2006-04-04","index":7384,"close":482.1,"high":483.8,"low":474.1,"open":474.3,"volume":1611820},{"timestamp":1144243800,"date":"2006-04-05","index":7385,"close":482.6,"high":484.7,"low":481.3,"open":483,"volume":1276340},{"timestamp":1144330200,"date":"2006-04-06","index":7386,"close":478.5,"high":481.7,"low":476.6,"open":480.6,"volume":1183440},{"timestamp":1144416600,"date":"2006-04-07","index":7387,"close":476.6,"high":483.4,"low":474.6,"open":480.4,"volume":1255520},{"timestamp":1144675800,"date":"2006-04-10","index":7388,"close":479.3,"high":482.5,"low":477,"open":479,"volume":1273400},{"timestamp":1144762200,"date":"2006-04-11","index":7389,"close":474.7,"high":480.9,"low":473.7,"open":477,"volume":1020660},{"timestamp":1144848600,"date":"2006-04-12","index":7390,"close":476,"high":478.3,"low":474.8,"open":475,"volume":787020},{"timestamp":1144935000,"date":"2006-04-13","index":7391,"close":480.5,"high":481.8,"low":474.1,"open":474.1,"volume":1197840}],"post":[{"timestamp":1145280600,"date":"2006-04-17","index":7392,"close":483.5,"high":485.6,"low":482,"open":484.1,"volume":1656020},{"timestamp":1145367000,"date":"2006-04-18","index":7393,"close":484.8,"high":486,"low":479,"open":484.4,"volume":1803670},{"timestamp":1145453400,"date":"2006-04-19","index":7394,"close":482.3,"high":487.1,"low":480.5,"open":484.8,"volume":1445480},{"timestamp":1145539800,"date":"2006-04-20","index":7395,"close":483,"high":487.2,"low":482.6,"open":483,"volume":1866460},{"timestamp":1145626200,"date":"2006-04-21","index":7396,"close":480.1,"high":484.9,"low":477.9,"open":484.9,"volume":1579130},{"timestamp":1145885400,"date":"2006-04-24","index":7397,"close":480,"high":481.1,"low":478,"open":479.8,"volume":1347680},{"timestamp":1145971800,"date":"2006-04-25","index":7398,"close":474.6,"high":480.2,"low":474.2,"open":480,"volume":1849030},{"timestamp":1146058200,"date":"2006-04-26","index":7399,"close":477.5,"high":478.3,"low":474.6,"open":474.6,"volume":1219180},{"timestamp":1146144600,"date":"2006-04-27","index":7400,"close":481.5,"high":484.4,"low":471.5,"open":472,"volume":2464800},{"timestamp":1146231000,"date":"2006-04-28","index":7401,"close":499.5,"high":499.5,"low":484,"open":484,"volume":4037230},{"timestamp":1146490200,"date":"2006-05-01","index":7402,"close":494.6,"high":500.6,"low":492.5,"open":500,"volume":2076680}]},{"date":"2006-01-20","estimated":9.99,"reported":9.8,"pre":[{"timestamp":1136385000,"date":"2006-01-04","index":7322,"close":483.8,"high":491,"low":483.5,"open":488.6,"volume":1870960},{"timestamp":1136471400,"date":"2006-01-05","index":7323,"close":486.2,"high":487.8,"low":484,"open":484.4,"volume":1143160},{"timestamp":1136557800,"date":"2006-01-06","index":7324,"close":486.2,"high":489,"low":482,"open":488.8,"volume":1370210},{"timestamp":1136817000,"date":"2006-01-09","index":7325,"close":483.9,"high":487.4,"low":483,"open":486,"volume":1680740},{"timestamp":1136903400,"date":"2006-01-10","index":7326,"close":485.4,"high":485.5,"low":480.8,"open":483,"volume":1365890},{"timestamp":1136989800,"date":"2006-01-11","index":7327,"close":489.8,"high":495.8,"low":485.8,"open":495.8,"volume":1684340},{"timestamp":1137076200,"date":"2006-01-12","index":7328,"close":490.3,"high":491,"low":488.8,"open":491,"volume":1230010},{"timestamp":1137162600,"date":"2006-01-13","index":7329,"close":489.2,"high":491.9,"low":487.3,"open":491,"volume":940880},{"timestamp":1137508200,"date":"2006-01-17","index":7330,"close":484.3,"high":487,"low":482.7,"open":485.1,"volume":1237740},{"timestamp":1137594600,"date":"2006-01-18","index":7331,"close":483.6,"high":486.7,"low":481.1,"open":484.3,"volume":1215070},{"timestamp":1137681000,"date":"2006-01-19","index":7332,"close":479.4,"high":485.8,"low":477,"open":485.6,"volume":1696500}],"post":[{"timestamp":1137767400,"date":"2006-01-20","index":7333,"close":456.9,"high":474,"low":456.3,"open":472.1,"volume":4777680},{"timestamp":1138026600,"date":"2006-01-23","index":7334,"close":460,"high":463.8,"low":457,"open":460,"volume":2024410},{"timestamp":1138113000,"date":"2006-01-24","index":7335,"close":460.1,"high":463.6,"low":459.9,"open":462.9,"volume":2083740},{"timestamp":1138199400,"date":"2006-01-25","index":7336,"close":462.3,"high":463.7,"low":460.1,"open":461.4,"volume":1591940},{"timestamp":1138285800,"date":"2006-01-26","index":7337,"close":470.1,"high":475.5,"low":464.5,"open":465.5,"volume":1988560},{"timestamp":1138372200,"date":"2006-01-27","index":7338,"close":468.7,"high":473.7,"low":466,"open":470.1,"volume":1412760},{"timestamp":1138631400,"date":"2006-01-30","index":7339,"close":468.2,"high":469.9,"low":466.6,"open":468.7,"volume":1057630},{"timestamp":1138717800,"date":"2006-01-31","index":7340,"close":465.8,"high":470.5,"low":465.5,"open":468.3,"volume":1887080},{"timestamp":1138804200,"date":"2006-02-01","index":7341,"close":463.3,"high":467.2,"low":461.1,"open":465.9,"volume":1845250},{"timestamp":1138890600,"date":"2006-02-02","index":7342,"close":451.8,"high":461,"low":451,"open":459,"volume":2325420},{"timestamp":1138977000,"date":"2006-02-03","index":7343,"close":450.6,"high":456.1,"low":448.1,"open":450.7,"volume":1663510}]},{"date":"2005-10-17","estimated":9.93,"reported":9.7,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":7257,"close":455.2,"high":458.1,"low":453.2,"open":458.1,"volume":1206010},{"timestamp":1128346200,"date":"2005-10-03","index":7258,"close":455.1,"high":458.2,"low":453.7,"open":457.4,"volume":1185770},{"timestamp":1128432600,"date":"2005-10-04","index":7259,"close":453.4,"high":460.4,"low":452.2,"open":455.8,"volume":1587600},{"timestamp":1128519000,"date":"2005-10-05","index":7260,"close":452.7,"high":458,"low":452.2,"open":453.9,"volume":1491020},{"timestamp":1128605400,"date":"2005-10-06","index":7261,"close":454.3,"high":456.9,"low":450.8,"open":453.5,"volume":1293630},{"timestamp":1128691800,"date":"2005-10-07","index":7262,"close":454.1,"high":457.5,"low":452.5,"open":457.5,"volume":1096390},{"timestamp":1128951000,"date":"2005-10-10","index":7263,"close":452.3,"high":456.3,"low":451.7,"open":453.6,"volume":1074370},{"timestamp":1129037400,"date":"2005-10-11","index":7264,"close":448,"high":454.2,"low":446.7,"open":451.5,"volume":1670390},{"timestamp":1129123800,"date":"2005-10-12","index":7265,"close":446,"high":450.7,"low":444.4,"open":444.5,"volume":1642360},{"timestamp":1129210200,"date":"2005-10-13","index":7266,"close":447.2,"high":448,"low":442.9,"open":443,"volume":1396330},{"timestamp":1129296600,"date":"2005-10-14","index":7267,"close":450.4,"high":450.5,"low":446,"open":450,"volume":1313960}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":7268,"close":448.1,"high":455.8,"low":445.4,"open":453.5,"volume":1463610},{"timestamp":1129642200,"date":"2005-10-18","index":7269,"close":444.6,"high":449.3,"low":444.6,"open":447,"volume":1226780},{"timestamp":1129728600,"date":"2005-10-19","index":7270,"close":448.9,"high":449.3,"low":440,"open":445.3,"volume":2541010},{"timestamp":1129815000,"date":"2005-10-20","index":7271,"close":443.4,"high":450.7,"low":441,"open":447.5,"volume":1658620},{"timestamp":1129901400,"date":"2005-10-21","index":7272,"close":443.1,"high":445.7,"low":441.7,"open":443.4,"volume":1759570},{"timestamp":1130160600,"date":"2005-10-24","index":7273,"close":450.5,"high":451.4,"low":444.7,"open":445.7,"volume":1406920},{"timestamp":1130247000,"date":"2005-10-25","index":7274,"close":451.7,"high":452.2,"low":447.2,"open":451.7,"volume":1253310},{"timestamp":1130333400,"date":"2005-10-26","index":7275,"close":456.5,"high":459.5,"low":450.4,"open":450.5,"volume":1753740},{"timestamp":1130419800,"date":"2005-10-27","index":7276,"close":454.1,"high":459.5,"low":453.9,"open":455.5,"volume":1316450},{"timestamp":1130506200,"date":"2005-10-28","index":7277,"close":459,"high":459.8,"low":454.2,"open":455.5,"volume":1509170},{"timestamp":1130769000,"date":"2005-10-31","index":7278,"close":457.8,"high":462.5,"low":457.8,"open":460,"volume":2357360}]},{"date":"2005-07-18","estimated":10.18,"reported":9.7,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":7193,"close":462.3,"high":469.6,"low":462,"open":468,"volume":1650360},{"timestamp":1120224600,"date":"2005-07-01","index":7194,"close":461.6,"high":466.4,"low":460.7,"open":465,"volume":864630},{"timestamp":1120570200,"date":"2005-07-05","index":7195,"close":464.6,"high":465.8,"low":460.1,"open":461,"volume":928810},{"timestamp":1120656600,"date":"2005-07-06","index":7196,"close":463,"high":468.1,"low":462.5,"open":466.5,"volume":1462170},{"timestamp":1120743000,"date":"2005-07-07","index":7197,"close":462.7,"high":462.9,"low":457.9,"open":460,"volume":1581470},{"timestamp":1120829400,"date":"2005-07-08","index":7198,"close":465.1,"high":467.2,"low":461.7,"open":462.7,"volume":1238750},{"timestamp":1121088600,"date":"2005-07-11","index":7199,"close":461.1,"high":466.2,"low":460.5,"open":465.1,"volume":1454440},{"timestamp":1121175000,"date":"2005-07-12","index":7200,"close":460,"high":462.3,"low":458.9,"open":462,"volume":1433620},{"timestamp":1121261400,"date":"2005-07-13","index":7201,"close":457.4,"high":461.8,"low":455.9,"open":461,"volume":1842950},{"timestamp":1121347800,"date":"2005-07-14","index":7202,"close":465,"high":466,"low":457.4,"open":458.7,"volume":1755850},{"timestamp":1121434200,"date":"2005-07-15","index":7203,"close":464.2,"high":464.5,"low":460.4,"open":463,"volume":1358390}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":7204,"close":450,"high":458,"low":449,"open":457,"volume":3424230},{"timestamp":1121779800,"date":"2005-07-19","index":7205,"close":444,"high":451.4,"low":442.6,"open":451,"volume":3819170},{"timestamp":1121866200,"date":"2005-07-20","index":7206,"close":442.1,"high":446.6,"low":441.3,"open":446.5,"volume":2751580},{"timestamp":1121952600,"date":"2005-07-21","index":7207,"close":441.5,"high":444.2,"low":441,"open":443,"volume":1982860},{"timestamp":1122039000,"date":"2005-07-22","index":7208,"close":444.2,"high":444.5,"low":441.9,"open":443,"volume":2187790},{"timestamp":1122298200,"date":"2005-07-25","index":7209,"close":445.3,"high":447.5,"low":444.2,"open":445.5,"volume":1517400},{"timestamp":1122384600,"date":"2005-07-26","index":7210,"close":446,"high":447.9,"low":445.1,"open":445.5,"volume":1373300},{"timestamp":1122471000,"date":"2005-07-27","index":7211,"close":443.9,"high":447,"low":441.6,"open":445,"volume":1840920},{"timestamp":1122557400,"date":"2005-07-28","index":7212,"close":438.6,"high":442.5,"low":438.1,"open":442.5,"volume":2403110},{"timestamp":1122643800,"date":"2005-07-29","index":7213,"close":435,"high":439,"low":435,"open":437.9,"volume":1901000},{"timestamp":1122903000,"date":"2005-08-01","index":7214,"close":437,"high":439.1,"low":435.4,"open":436,"volume":1752410}]},{"date":"2005-04-15","estimated":10.22,"reported":10.4,"pre":[{"timestamp":1112279400,"date":"2005-03-31","index":7129,"close":449.4,"high":452,"low":447.9,"open":450,"volume":1426130},{"timestamp":1112365800,"date":"2005-04-01","index":7130,"close":446.2,"high":457,"low":444,"open":455,"volume":1722130},{"timestamp":1112621400,"date":"2005-04-04","index":7131,"close":445.9,"high":447.6,"low":438,"open":446.3,"volume":1935820},{"timestamp":1112707800,"date":"2005-04-05","index":7132,"close":449.4,"high":450.5,"low":445.3,"open":448.2,"volume":1263880},{"timestamp":1112794200,"date":"2005-04-06","index":7133,"close":451.5,"high":453.3,"low":445.7,"open":452,"volume":1159850},{"timestamp":1112880600,"date":"2005-04-07","index":7134,"close":454.6,"high":457.5,"low":452,"open":453,"volume":1283620},{"timestamp":1112967000,"date":"2005-04-08","index":7135,"close":454,"high":457.8,"low":453.5,"open":457.1,"volume":964340},{"timestamp":1113226200,"date":"2005-04-11","index":7136,"close":456.1,"high":459,"low":455,"open":456.7,"volume":1131870},{"timestamp":1113312600,"date":"2005-04-12","index":7137,"close":464.5,"high":466.1,"low":453.4,"open":456.1,"volume":1501380},{"timestamp":1113399000,"date":"2005-04-13","index":7138,"close":458.1,"high":465.9,"low":456.9,"open":465,"volume":1383860},{"timestamp":1113485400,"date":"2005-04-14","index":7139,"close":454,"high":459.7,"low":451.8,"open":459,"volume":1577040}],"post":[{"timestamp":1113571800,"date":"2005-04-15","index":7140,"close":457.5,"high":463.7,"low":456.5,"open":460.5,"volume":2694460},{"timestamp":1113831000,"date":"2005-04-18","index":7141,"close":462.1,"high":464.1,"low":459.8,"open":460,"volume":1854920},{"timestamp":1113917400,"date":"2005-04-19","index":7142,"close":463.5,"high":468.1,"low":463.5,"open":465.5,"volume":1482910},{"timestamp":1114003800,"date":"2005-04-20","index":7143,"close":461.3,"high":466.2,"low":458.9,"open":462,"volume":1910910},{"timestamp":1114090200,"date":"2005-04-21","index":7144,"close":462.7,"high":464.5,"low":456.6,"open":463.5,"volume":1755630},{"timestamp":1114176600,"date":"2005-04-22","index":7145,"close":463.2,"high":467,"low":457.6,"open":461.5,"volume":1253660},{"timestamp":1114435800,"date":"2005-04-25","index":7146,"close":467.8,"high":470,"low":464,"open":464.5,"volume":1221530},{"timestamp":1114522200,"date":"2005-04-26","index":7147,"close":466.2,"high":471.4,"low":465.9,"open":468,"volume":1263250},{"timestamp":1114608600,"date":"2005-04-27","index":7148,"close":470.5,"high":471.5,"low":464.1,"open":465,"volume":1217560},{"timestamp":1114695000,"date":"2005-04-28","index":7149,"close":461.9,"high":467.4,"low":461.3,"open":465.1,"volume":1583070},{"timestamp":1114781400,"date":"2005-04-29","index":7150,"close":469.6,"high":469.8,"low":457.5,"open":462.4,"volume":1710480}]},{"date":"2005-01-20","estimated":10.13,"reported":10.2,"pre":[{"timestamp":1104849000,"date":"2005-01-04","index":7070,"close":478.6,"high":487.7,"low":477,"open":482.8,"volume":1584770},{"timestamp":1104935400,"date":"2005-01-05","index":7071,"close":484.6,"high":487.8,"low":480.2,"open":480.5,"volume":1893350},{"timestamp":1105021800,"date":"2005-01-06","index":7072,"close":489.3,"high":492.4,"low":487.4,"open":488,"volume":1804990},{"timestamp":1105108200,"date":"2005-01-07","index":7073,"close":486.5,"high":491.1,"low":486,"open":491,"volume":1280370},{"timestamp":1105367400,"date":"2005-01-10","index":7074,"close":483.4,"high":487.4,"low":480.2,"open":485.1,"volume":1699870},{"timestamp":1105453800,"date":"2005-01-11","index":7075,"close":482.2,"high":484.8,"low":480.2,"open":483.3,"volume":1295270},{"timestamp":1105540200,"date":"2005-01-12","index":7076,"close":480.7,"high":481.9,"low":477.1,"open":481,"volume":1612300},{"timestamp":1105626600,"date":"2005-01-13","index":7077,"close":476,"high":482.8,"low":474.5,"open":480,"volume":1543380},{"timestamp":1105713000,"date":"2005-01-14","index":7078,"close":475.1,"high":478.5,"low":474.6,"open":477.5,"volume":1141110},{"timestamp":1106058600,"date":"2005-01-18","index":7079,"close":481.7,"high":483.2,"low":472.5,"open":474,"volume":1511480},{"timestamp":1106145000,"date":"2005-01-19","index":7080,"close":480.4,"high":484.4,"low":480.1,"open":481,"volume":1276380}],"post":[{"timestamp":1106231400,"date":"2005-01-20","index":7081,"close":477.7,"high":480.5,"low":474.5,"open":475,"volume":1731840},{"timestamp":1106317800,"date":"2005-01-21","index":7082,"close":479.3,"high":485,"low":478.5,"open":485,"volume":1937040},{"timestamp":1106577000,"date":"2005-01-24","index":7083,"close":483.6,"high":487.7,"low":481.6,"open":482.8,"volume":1598150},{"timestamp":1106663400,"date":"2005-01-25","index":7084,"close":485.1,"high":487.5,"low":483.6,"open":485.5,"volume":1269150},{"timestamp":1106749800,"date":"2005-01-26","index":7085,"close":484.8,"high":486.8,"low":481.3,"open":485.2,"volume":1487690},{"timestamp":1106836200,"date":"2005-01-27","index":7086,"close":485.6,"high":487.7,"low":481,"open":484.9,"volume":1236940},{"timestamp":1106922600,"date":"2005-01-28","index":7087,"close":483.8,"high":486.1,"low":482.1,"open":485,"volume":1682050},{"timestamp":1107181800,"date":"2005-01-31","index":7088,"close":490.5,"high":493,"low":489.2,"open":490,"volume":1914920},{"timestamp":1107268200,"date":"2005-02-01","index":7089,"close":494.8,"high":496,"low":491.2,"open":493,"volume":1874180},{"timestamp":1107354600,"date":"2005-02-02","index":7090,"close":496.8,"high":497.5,"low":492.5,"open":495.3,"volume":1608430},{"timestamp":1107441000,"date":"2005-02-03","index":7091,"close":491.5,"high":493.5,"low":487.5,"open":492.4,"volume":1509990}]},{"date":"2004-10-14","estimated":9.89,"reported":10.2,"pre":[{"timestamp":1096464600,"date":"2004-09-29","index":7003,"close":447,"high":447,"low":439.2,"open":439.3,"volume":1547170},{"timestamp":1096551000,"date":"2004-09-30","index":7004,"close":441.2,"high":446.5,"low":440,"open":445.2,"volume":1651380},{"timestamp":1096637400,"date":"2004-10-01","index":7005,"close":448.7,"high":449.1,"low":442.5,"open":444.7,"volume":1361200},{"timestamp":1096896600,"date":"2004-10-04","index":7006,"close":447.3,"high":451.2,"low":445.3,"open":450,"volume":1512400},{"timestamp":1096983000,"date":"2004-10-05","index":7007,"close":445.2,"high":449.3,"low":443.2,"open":447.2,"volume":1264000},{"timestamp":1097069400,"date":"2004-10-06","index":7008,"close":447.4,"high":447.4,"low":442.3,"open":445,"volume":1187000},{"timestamp":1097155800,"date":"2004-10-07","index":7009,"close":447.6,"high":451,"low":446.7,"open":447.8,"volume":1068160},{"timestamp":1097242200,"date":"2004-10-08","index":7010,"close":445.6,"high":451.8,"low":443,"open":447.6,"volume":1081870},{"timestamp":1097501400,"date":"2004-10-11","index":7011,"close":448.6,"high":449.8,"low":446.1,"open":446.1,"volume":787900},{"timestamp":1097587800,"date":"2004-10-12","index":7012,"close":448,"high":450.4,"low":445,"open":445,"volume":1208480},{"timestamp":1097674200,"date":"2004-10-13","index":7013,"close":441.1,"high":451.1,"low":440.2,"open":450.5,"volume":1365860}],"post":[{"timestamp":1097760600,"date":"2004-10-14","index":7014,"close":437,"high":443.4,"low":432.6,"open":442.4,"volume":1980060},{"timestamp":1097847000,"date":"2004-10-15","index":7015,"close":439.4,"high":443.9,"low":438.4,"open":442.6,"volume":1559330},{"timestamp":1098106200,"date":"2004-10-18","index":7016,"close":442.2,"high":443.5,"low":436.2,"open":436.2,"volume":1077190},{"timestamp":1098192600,"date":"2004-10-19","index":7017,"close":435.9,"high":446,"low":435.9,"open":443,"volume":1543740},{"timestamp":1098279000,"date":"2004-10-20","index":7018,"close":432.9,"high":435.2,"low":427.6,"open":435.1,"volume":1882290},{"timestamp":1098365400,"date":"2004-10-21","index":7019,"close":429.5,"high":435.3,"low":428,"open":434.4,"volume":1599340},{"timestamp":1098451800,"date":"2004-10-22","index":7020,"close":425.6,"high":431,"low":425,"open":428.9,"volume":1315610},{"timestamp":1098711000,"date":"2004-10-25","index":7021,"close":425.8,"high":426.5,"low":421,"open":425.5,"volume":1629180},{"timestamp":1098797400,"date":"2004-10-26","index":7022,"close":433.4,"high":433.9,"low":427.5,"open":427.9,"volume":1705800},{"timestamp":1098883800,"date":"2004-10-27","index":7023,"close":439.5,"high":440,"low":430.8,"open":433.5,"volume":1761910},{"timestamp":1098970200,"date":"2004-10-28","index":7024,"close":442.6,"high":444.6,"low":435.1,"open":436.5,"volume":1505390}]},{"date":"2004-07-15","estimated":9.74,"reported":10.2,"pre":[{"timestamp":1088515800,"date":"2004-06-29","index":6939,"close":463.3,"high":465.3,"low":461.1,"open":462.4,"volume":1234330},{"timestamp":1088602200,"date":"2004-06-30","index":6940,"close":465,"high":468.7,"low":461.8,"open":463.5,"volume":1490400},{"timestamp":1088688600,"date":"2004-07-01","index":6941,"close":460.3,"high":467.5,"low":457.9,"open":465,"volume":1488580},{"timestamp":1088775000,"date":"2004-07-02","index":6942,"close":457.6,"high":461.1,"low":456.7,"open":460.5,"volume":1068640},{"timestamp":1089120600,"date":"2004-07-06","index":6943,"close":454.5,"high":458,"low":451.5,"open":456.7,"volume":1175300},{"timestamp":1089207000,"date":"2004-07-07","index":6944,"close":456.3,"high":457.9,"low":452.3,"open":452.3,"volume":915490},{"timestamp":1089293400,"date":"2004-07-08","index":6945,"close":451.7,"high":457.6,"low":450.2,"open":456.5,"volume":1184750},{"timestamp":1089379800,"date":"2004-07-09","index":6946,"close":450.3,"high":454.2,"low":449.4,"open":452.4,"volume":1203010},{"timestamp":1089639000,"date":"2004-07-12","index":6947,"close":449,"high":452.4,"low":448.6,"open":450,"volume":1313620},{"timestamp":1089725400,"date":"2004-07-13","index":6948,"close":453,"high":453.7,"low":448.2,"open":449.1,"volume":1153500},{"timestamp":1089811800,"date":"2004-07-14","index":6949,"close":451,"high":456.2,"low":448.9,"open":453,"volume":1353400}],"post":[{"timestamp":1089898200,"date":"2004-07-15","index":6950,"close":442.1,"high":454,"low":436.2,"open":451,"volume":2861020},{"timestamp":1089984600,"date":"2004-07-16","index":6951,"close":436.2,"high":444.2,"low":435.8,"open":443.7,"volume":1836580},{"timestamp":1090243800,"date":"2004-07-19","index":6952,"close":439.9,"high":443.5,"low":437,"open":438,"volume":1400520},{"timestamp":1090330200,"date":"2004-07-20","index":6953,"close":440.5,"high":441.1,"low":436.3,"open":438.8,"volume":1480980},{"timestamp":1090416600,"date":"2004-07-21","index":6954,"close":439.4,"high":447.7,"low":439,"open":443.5,"volume":1549160},{"timestamp":1090503000,"date":"2004-07-22","index":6955,"close":446,"high":447.7,"low":437,"open":439.4,"volume":1520470},{"timestamp":1090589400,"date":"2004-07-23","index":6956,"close":443.1,"high":447.3,"low":438,"open":446,"volume":1270910},{"timestamp":1090848600,"date":"2004-07-26","index":6957,"close":438.1,"high":444.2,"low":435.5,"open":443.3,"volume":1248150},{"timestamp":1090935000,"date":"2004-07-27","index":6958,"close":439,"high":442,"low":436.5,"open":441,"volume":1369670},{"timestamp":1091021400,"date":"2004-07-28","index":6959,"close":441.1,"high":442.4,"low":436.7,"open":438.2,"volume":1750280},{"timestamp":1091107800,"date":"2004-07-29","index":6960,"close":442.8,"high":445,"low":440,"open":441.7,"volume":1297220}]},{"date":"2004-04-15","estimated":9.45,"reported":9.8,"pre":[{"timestamp":1080657000,"date":"2004-03-30","index":6877,"close":519.4,"high":519.7,"low":510.1,"open":510.1,"volume":1397250},{"timestamp":1080743400,"date":"2004-03-31","index":6878,"close":517,"high":520.5,"low":515.6,"open":519.4,"volume":1779010},{"timestamp":1080829800,"date":"2004-04-01","index":6879,"close":522.9,"high":524.5,"low":516.4,"open":519.8,"volume":1247100},{"timestamp":1080916200,"date":"2004-04-02","index":6880,"close":518,"high":528.8,"low":516.4,"open":526.4,"volume":1706670},{"timestamp":1081171800,"date":"2004-04-05","index":6881,"close":522.3,"high":522.5,"low":516.8,"open":519.4,"volume":1064080},{"timestamp":1081258200,"date":"2004-04-06","index":6882,"close":522.4,"high":522.6,"low":518,"open":518,"volume":759570},{"timestamp":1081344600,"date":"2004-04-07","index":6883,"close":517.1,"high":524.2,"low":515.3,"open":524.2,"volume":983480},{"timestamp":1081431000,"date":"2004-04-08","index":6884,"close":515.3,"high":521.9,"low":513.2,"open":521.8,"volume":825690},{"timestamp":1081776600,"date":"2004-04-12","index":6885,"close":520.6,"high":521.3,"low":517.7,"open":519.2,"volume":705260},{"timestamp":1081863000,"date":"2004-04-13","index":6886,"close":512,"high":521.1,"low":509.1,"open":520.7,"volume":1530860},{"timestamp":1081949400,"date":"2004-04-14","index":6887,"close":509.5,"high":512,"low":500.5,"open":507,"volume":1491760}],"post":[{"timestamp":1082035800,"date":"2004-04-15","index":6888,"close":499.2,"high":508,"low":494.5,"open":503,"volume":2620600},{"timestamp":1082122200,"date":"2004-04-16","index":6889,"close":501,"high":504.1,"low":499.6,"open":501.9,"volume":1762880},{"timestamp":1082381400,"date":"2004-04-19","index":6890,"close":499.8,"high":501.4,"low":497.1,"open":500,"volume":979110},{"timestamp":1082467800,"date":"2004-04-20","index":6891,"close":492.1,"high":501.8,"low":492,"open":499.8,"volume":1281120},{"timestamp":1082554200,"date":"2004-04-21","index":6892,"close":491.4,"high":495,"low":489.6,"open":491,"volume":1252130},{"timestamp":1082640600,"date":"2004-04-22","index":6893,"close":496.6,"high":499,"low":490.3,"open":493.5,"volume":1458400},{"timestamp":1082727000,"date":"2004-04-23","index":6894,"close":491.8,"high":494.9,"low":488.7,"open":494.6,"volume":1175600},{"timestamp":1082986200,"date":"2004-04-26","index":6895,"close":489.9,"high":494.1,"low":488.4,"open":491.5,"volume":971370},{"timestamp":1083072600,"date":"2004-04-27","index":6896,"close":489.6,"high":494.7,"low":489,"open":490,"volume":1218650},{"timestamp":1083159000,"date":"2004-04-28","index":6897,"close":484.3,"high":488.7,"low":483.4,"open":487.6,"volume":1790720},{"timestamp":1083245400,"date":"2004-04-29","index":6898,"close":481.7,"high":490.5,"low":478.5,"open":485,"volume":1722030}]},{"date":"2004-01-20","estimated":8.96,"reported":9.1,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":6817,"close":490,"high":492.5,"low":485.4,"open":490.5,"volume":1395350},{"timestamp":1073313000,"date":"2004-01-05","index":6818,"close":497.9,"high":498,"low":493.5,"open":494.8,"volume":1461740},{"timestamp":1073399400,"date":"2004-01-06","index":6819,"close":498.4,"high":498.8,"low":495.1,"open":495.3,"volume":1077030},{"timestamp":1073485800,"date":"2004-01-07","index":6820,"close":499.1,"high":501.7,"low":495.2,"open":498.1,"volume":1204160},{"timestamp":1073572200,"date":"2004-01-08","index":6821,"close":501.2,"high":502.3,"low":497,"open":499.5,"volume":1341190},{"timestamp":1073658600,"date":"2004-01-09","index":6822,"close":498.9,"high":503.6,"low":495.7,"open":500,"volume":1131340},{"timestamp":1073917800,"date":"2004-01-12","index":6823,"close":498.5,"high":498.9,"low":495,"open":497.1,"volume":979860},{"timestamp":1074004200,"date":"2004-01-13","index":6824,"close":496,"high":498.4,"low":491.7,"open":498.1,"volume":1097110},{"timestamp":1074090600,"date":"2004-01-14","index":6825,"close":500,"high":500.3,"low":497,"open":497.7,"volume":1027820},{"timestamp":1074177000,"date":"2004-01-15","index":6826,"close":495,"high":505.2,"low":491.3,"open":500,"volume":1741220},{"timestamp":1074263400,"date":"2004-01-16","index":6827,"close":495,"high":496.9,"low":490.7,"open":496.9,"volume":1511200}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":6828,"close":492.9,"high":500,"low":491,"open":500,"volume":1399400},{"timestamp":1074695400,"date":"2004-01-21","index":6829,"close":503.6,"high":504.2,"low":492,"open":492,"volume":1912780},{"timestamp":1074781800,"date":"2004-01-22","index":6830,"close":506.9,"high":509.5,"low":501.9,"open":504,"volume":1367570},{"timestamp":1074868200,"date":"2004-01-23","index":6831,"close":503.2,"high":509.4,"low":501.2,"open":508.9,"volume":1554780},{"timestamp":1075127400,"date":"2004-01-26","index":6832,"close":509.3,"high":511.1,"low":500,"open":500,"volume":1133130},{"timestamp":1075213800,"date":"2004-01-27","index":6833,"close":500.7,"high":509.8,"low":500.5,"open":507,"volume":1321750},{"timestamp":1075300200,"date":"2004-01-28","index":6834,"close":492.3,"high":506.5,"low":491,"open":504,"volume":1660700},{"timestamp":1075386600,"date":"2004-01-29","index":6835,"close":494.8,"high":497,"low":488.6,"open":491.5,"volume":1646320},{"timestamp":1075473000,"date":"2004-01-30","index":6836,"close":494.8,"high":495.8,"low":490.2,"open":492.5,"volume":1036000},{"timestamp":1075732200,"date":"2004-02-02","index":6837,"close":492.3,"high":499,"low":490,"open":495,"volume":1189960},{"timestamp":1075818600,"date":"2004-02-03","index":6838,"close":488.8,"high":491.5,"low":488.1,"open":491.3,"volume":969450}]},{"date":"2003-10-20","estimated":8.48,"reported":9,"pre":[{"timestamp":1065187800,"date":"2003-10-03","index":6755,"close":471.1,"high":479,"low":470,"open":479,"volume":1696340},{"timestamp":1065447000,"date":"2003-10-06","index":6756,"close":473.1,"high":475.9,"low":468.5,"open":471.5,"volume":877380},{"timestamp":1065533400,"date":"2003-10-07","index":6757,"close":478.3,"high":478.8,"low":470,"open":470.5,"volume":1058930},{"timestamp":1065619800,"date":"2003-10-08","index":6758,"close":475.6,"high":479.7,"low":473.9,"open":479.7,"volume":877820},{"timestamp":1065706200,"date":"2003-10-09","index":6759,"close":478.8,"high":483,"low":477,"open":480,"volume":1460070},{"timestamp":1065792600,"date":"2003-10-10","index":6760,"close":479,"high":482.4,"low":477.1,"open":478.7,"volume":867950},{"timestamp":1066051800,"date":"2003-10-13","index":6761,"close":489.3,"high":489.9,"low":481.5,"open":484.4,"volume":1008020},{"timestamp":1066138200,"date":"2003-10-14","index":6762,"close":490,"high":490.4,"low":478.2,"open":489.5,"volume":1066920},{"timestamp":1066224600,"date":"2003-10-15","index":6763,"close":488.8,"high":491.2,"low":484.3,"open":490,"volume":1180740},{"timestamp":1066311000,"date":"2003-10-16","index":6764,"close":490,"high":491.5,"low":485.5,"open":488.1,"volume":1010910},{"timestamp":1066397400,"date":"2003-10-17","index":6765,"close":483.8,"high":490.6,"low":480.3,"open":490,"volume":1355990}],"post":[{"timestamp":1066656600,"date":"2003-10-20","index":6766,"close":481.4,"high":486.1,"low":474,"open":474,"volume":1806950},{"timestamp":1066743000,"date":"2003-10-21","index":6767,"close":475.7,"high":481.5,"low":473.5,"open":481.5,"volume":1725120},{"timestamp":1066829400,"date":"2003-10-22","index":6768,"close":472,"high":474.5,"low":469.6,"open":470,"volume":1289780},{"timestamp":1066915800,"date":"2003-10-23","index":6769,"close":477.8,"high":479,"low":469.8,"open":472,"volume":1158720},{"timestamp":1067002200,"date":"2003-10-24","index":6770,"close":476,"high":478.8,"low":468,"open":477.8,"volume":1062720},{"timestamp":1067265000,"date":"2003-10-27","index":6771,"close":467,"high":479.3,"low":466.4,"open":477.8,"volume":1640940},{"timestamp":1067351400,"date":"2003-10-28","index":6772,"close":475.8,"high":475.8,"low":467.6,"open":468,"volume":1381430},{"timestamp":1067437800,"date":"2003-10-29","index":6773,"close":475.9,"high":477,"low":471.2,"open":475.8,"volume":1179920},{"timestamp":1067524200,"date":"2003-10-30","index":6774,"close":475.2,"high":477.7,"low":472.5,"open":477.3,"volume":1113550},{"timestamp":1067610600,"date":"2003-10-31","index":6775,"close":474,"high":477.4,"low":470.5,"open":477.2,"volume":989950},{"timestamp":1067869800,"date":"2003-11-03","index":6776,"close":480.4,"high":484,"low":475.1,"open":476,"volume":1393000}]},{"date":"2003-07-14","estimated":8.01,"reported":8.3,"pre":[{"timestamp":1056634200,"date":"2003-06-26","index":6686,"close":437.2,"high":438.4,"low":427,"open":430.1,"volume":1212980},{"timestamp":1056720600,"date":"2003-06-27","index":6687,"close":430.1,"high":447.5,"low":428.8,"open":436,"volume":978790},{"timestamp":1056979800,"date":"2003-06-30","index":6688,"close":428,"high":433.5,"low":425.5,"open":430,"volume":1285000},{"timestamp":1057066200,"date":"2003-07-01","index":6689,"close":438.1,"high":438.8,"low":423.5,"open":423.6,"volume":1385780},{"timestamp":1057152600,"date":"2003-07-02","index":6690,"close":444,"high":444.5,"low":436.1,"open":440,"volume":1335420},{"timestamp":1057239000,"date":"2003-07-03","index":6691,"close":438.8,"high":447.2,"low":438.8,"open":440.5,"volume":784600},{"timestamp":1057584600,"date":"2003-07-07","index":6692,"close":449.4,"high":450.8,"low":442.5,"open":442.5,"volume":1331830},{"timestamp":1057671000,"date":"2003-07-08","index":6693,"close":453.7,"high":454.9,"low":445,"open":447,"volume":1090600},{"timestamp":1057757400,"date":"2003-07-09","index":6694,"close":459.9,"high":464.6,"low":455.8,"open":457.2,"volume":1684640},{"timestamp":1057843800,"date":"2003-07-10","index":6695,"close":452,"high":460,"low":450,"open":459.9,"volume":1081840},{"timestamp":1057930200,"date":"2003-07-11","index":6696,"close":461.5,"high":462.6,"low":454,"open":456.5,"volume":1177900}],"post":[{"timestamp":1058189400,"date":"2003-07-14","index":6697,"close":471.2,"high":479.9,"low":469.9,"open":470,"volume":2198890},{"timestamp":1058275800,"date":"2003-07-15","index":6698,"close":468.3,"high":481.5,"low":464.3,"open":473,"volume":1725910},{"timestamp":1058362200,"date":"2003-07-16","index":6699,"close":455.2,"high":470,"low":451.5,"open":467,"volume":2660170},{"timestamp":1058448600,"date":"2003-07-17","index":6700,"close":448.2,"high":457.5,"low":446,"open":452,"volume":1727160},{"timestamp":1058535000,"date":"2003-07-18","index":6701,"close":457.4,"high":458.5,"low":448,"open":452,"volume":1166220},{"timestamp":1058794200,"date":"2003-07-21","index":6702,"close":449.5,"high":457.5,"low":446.1,"open":457.4,"volume":1238230},{"timestamp":1058880600,"date":"2003-07-22","index":6703,"close":454.5,"high":456.1,"low":446.1,"open":452.8,"volume":1154060},{"timestamp":1058967000,"date":"2003-07-23","index":6704,"close":456.4,"high":457.1,"low":451.5,"open":454.5,"volume":1035850},{"timestamp":1059053400,"date":"2003-07-24","index":6705,"close":448.7,"high":459.8,"low":448.5,"open":457,"volume":1309540},{"timestamp":1059139800,"date":"2003-07-25","index":6706,"close":457.3,"high":458,"low":446.1,"open":450.9,"volume":1005380},{"timestamp":1059399000,"date":"2003-07-28","index":6707,"close":458,"high":461.1,"low":452.8,"open":455,"volume":1279740}]},{"date":"2003-04-14","estimated":7.75,"reported":7.9,"pre":[{"timestamp":1048861800,"date":"2003-03-28","index":6624,"close":354.5,"high":359.8,"low":335,"open":355.7,"volume":1135680},{"timestamp":1049121000,"date":"2003-03-31","index":6625,"close":344.5,"high":350.7,"low":344.5,"open":346,"volume":1476850},{"timestamp":1049207400,"date":"2003-04-01","index":6626,"close":356,"high":356.7,"low":344.6,"open":344.6,"volume":1470540},{"timestamp":1049293800,"date":"2003-04-02","index":6627,"close":370.4,"high":373.9,"low":363,"open":364.5,"volume":1845150},{"timestamp":1049380200,"date":"2003-04-03","index":6628,"close":365.2,"high":375,"low":364.2,"open":373,"volume":1668470},{"timestamp":1049466600,"date":"2003-04-04","index":6629,"close":372.3,"high":373,"low":364.5,"open":369.8,"volume":1339470},{"timestamp":1049722200,"date":"2003-04-07","index":6630,"close":372.2,"high":388.6,"low":371.1,"open":384.3,"volume":2013640},{"timestamp":1049808600,"date":"2003-04-08","index":6631,"close":376.1,"high":380,"low":370,"open":373.9,"volume":1436420},{"timestamp":1049895000,"date":"2003-04-09","index":6632,"close":370.4,"high":384,"low":369.6,"open":379.5,"volume":1585260},{"timestamp":1049981400,"date":"2003-04-10","index":6633,"close":369.5,"high":374,"low":368,"open":370.5,"volume":1152540},{"timestamp":1050067800,"date":"2003-04-11","index":6634,"close":373.5,"high":378.9,"low":370.5,"open":370.5,"volume":1422260}],"post":[{"timestamp":1050327000,"date":"2003-04-14","index":6635,"close":384.3,"high":385,"low":375,"open":378.4,"volume":1792910},{"timestamp":1050413400,"date":"2003-04-15","index":6636,"close":392.5,"high":393.3,"low":383.5,"open":383.5,"volume":2166600},{"timestamp":1050499800,"date":"2003-04-16","index":6637,"close":382.6,"high":395,"low":380.9,"open":392.7,"volume":1632480},{"timestamp":1050586200,"date":"2003-04-17","index":6638,"close":390.4,"high":390.7,"low":379.1,"open":383,"volume":1433740},{"timestamp":1050931800,"date":"2003-04-21","index":6639,"close":387,"high":396.2,"low":384.9,"open":396.1,"volume":1132130},{"timestamp":1051018200,"date":"2003-04-22","index":6640,"close":399.4,"high":399.5,"low":383,"open":384,"volume":1586860},{"timestamp":1051104600,"date":"2003-04-23","index":6641,"close":402.9,"high":404,"low":396.2,"open":399.4,"volume":1613660},{"timestamp":1051191000,"date":"2003-04-24","index":6642,"close":391.5,"high":398.8,"low":389.2,"open":396.2,"volume":1785810},{"timestamp":1051277400,"date":"2003-04-25","index":6643,"close":384.5,"high":392.4,"low":382.8,"open":391.6,"volume":1075870},{"timestamp":1051536600,"date":"2003-04-28","index":6644,"close":392.6,"high":395.9,"low":384.6,"open":388.5,"volume":1428860},{"timestamp":1051623000,"date":"2003-04-29","index":6645,"close":391,"high":400,"low":387,"open":395,"volume":1711140}]},{"date":"2003-01-21","estimated":4.59,"reported":4.7,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":6566,"close":361.1,"high":364,"low":358.1,"open":363.5,"volume":1365630},{"timestamp":1041863400,"date":"2003-01-06","index":6567,"close":373.1,"high":375.9,"low":362.7,"open":363.5,"volume":1519740},{"timestamp":1041949800,"date":"2003-01-07","index":6568,"close":369.8,"high":376,"low":366.8,"open":373.2,"volume":1309360},{"timestamp":1042036200,"date":"2003-01-08","index":6569,"close":366.9,"high":373.5,"low":364.1,"open":365.5,"volume":1204050},{"timestamp":1042122600,"date":"2003-01-09","index":6570,"close":370.3,"high":376,"low":368,"open":368,"volume":1523520},{"timestamp":1042209000,"date":"2003-01-10","index":6571,"close":374.6,"high":376.1,"low":365.9,"open":370.4,"volume":2087820},{"timestamp":1042468200,"date":"2003-01-13","index":6572,"close":370.4,"high":381.2,"low":370.3,"open":378,"volume":1498300},{"timestamp":1042554600,"date":"2003-01-14","index":6573,"close":379.3,"high":379.5,"low":370.4,"open":372,"volume":1428490},{"timestamp":1042641000,"date":"2003-01-15","index":6574,"close":374.5,"high":389,"low":373,"open":381,"volume":1368090},{"timestamp":1042727400,"date":"2003-01-16","index":6575,"close":371.1,"high":376.5,"low":368.3,"open":376.5,"volume":1329230},{"timestamp":1042813800,"date":"2003-01-17","index":6576,"close":368,"high":372.3,"low":364.8,"open":371.2,"volume":1121720}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":6577,"close":361.4,"high":373.4,"low":359.5,"open":373.4,"volume":1369160},{"timestamp":1043245800,"date":"2003-01-22","index":6578,"close":359,"high":363.4,"low":355,"open":361.5,"volume":1786040},{"timestamp":1043332200,"date":"2003-01-23","index":6579,"close":371.4,"high":372,"low":361,"open":361.5,"volume":1883750},{"timestamp":1043418600,"date":"2003-01-24","index":6580,"close":357.9,"high":371.4,"low":355.1,"open":371,"volume":1913720},{"timestamp":1043677800,"date":"2003-01-27","index":6581,"close":350.9,"high":359.5,"low":346.5,"open":353.5,"volume":1709140},{"timestamp":1043764200,"date":"2003-01-28","index":6582,"close":354.6,"high":357.7,"low":351,"open":352,"volume":1516620},{"timestamp":1043850600,"date":"2003-01-29","index":6583,"close":355.5,"high":357.5,"low":343.9,"open":350.5,"volume":1725800},{"timestamp":1043937000,"date":"2003-01-30","index":6584,"close":342,"high":354.9,"low":342,"open":353,"volume":1508260},{"timestamp":1044023400,"date":"2003-01-31","index":6585,"close":343.5,"high":344.8,"low":336.5,"open":339,"volume":2364320},{"timestamp":1044282600,"date":"2003-02-03","index":6586,"close":346.5,"high":350.1,"low":342.9,"open":343.8,"volume":1356290},{"timestamp":1044369000,"date":"2003-02-04","index":6587,"close":336.4,"high":340.3,"low":333.1,"open":339,"volume":1861340}]},{"date":"2002-10-15","estimated":7.29,"reported":7.4,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":6500,"close":296.5,"high":302.5,"low":275.5,"open":290.3,"volume":2988180},{"timestamp":1033479000,"date":"2002-10-01","index":6501,"close":310,"high":310,"low":293,"open":300.2,"volume":2374400},{"timestamp":1033565400,"date":"2002-10-02","index":6502,"close":296,"high":311,"low":293,"open":304,"volume":2174180},{"timestamp":1033651800,"date":"2002-10-03","index":6503,"close":285.1,"high":300,"low":282,"open":296.1,"volume":2343430},{"timestamp":1033738200,"date":"2002-10-04","index":6504,"close":279.8,"high":290.9,"low":250.8,"open":285.1,"volume":2229200},{"timestamp":1033997400,"date":"2002-10-07","index":6505,"close":267.3,"high":281,"low":265.7,"open":279.9,"volume":2157520},{"timestamp":1034083800,"date":"2002-10-08","index":6506,"close":278.4,"high":285,"low":267.4,"open":267.4,"volume":2503990},{"timestamp":1034170200,"date":"2002-10-09","index":6507,"close":268.9,"high":278.5,"low":264,"open":278.5,"volume":2379080},{"timestamp":1034256600,"date":"2002-10-10","index":6508,"close":285.7,"high":287.5,"low":264.5,"open":265,"volume":2475360},{"timestamp":1034343000,"date":"2002-10-11","index":6509,"close":304,"high":309.7,"low":285.7,"open":287.6,"volume":2630910},{"timestamp":1034602200,"date":"2002-10-14","index":6510,"close":303.1,"high":309.5,"low":296.5,"open":301.7,"volume":1761710}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":6511,"close":341.4,"high":345,"low":325.5,"open":330,"volume":4591630},{"timestamp":1034775000,"date":"2002-10-16","index":6512,"close":338.5,"high":338.6,"low":328.6,"open":337.6,"volume":2408730},{"timestamp":1034861400,"date":"2002-10-17","index":6513,"close":357.5,"high":359.9,"low":345.4,"open":352,"volume":3100530},{"timestamp":1034947800,"date":"2002-10-18","index":6514,"close":349.8,"high":359.2,"low":347.5,"open":357.5,"volume":2447820},{"timestamp":1035207000,"date":"2002-10-21","index":6515,"close":355.2,"high":357.5,"low":339.4,"open":344.4,"volume":1997040},{"timestamp":1035293400,"date":"2002-10-22","index":6516,"close":355.3,"high":358,"low":347.5,"open":350,"volume":1569520},{"timestamp":1035379800,"date":"2002-10-23","index":6517,"close":354.9,"high":355.4,"low":334,"open":355.4,"volume":2949500},{"timestamp":1035466200,"date":"2002-10-24","index":6518,"close":346.7,"high":359,"low":343.7,"open":355,"volume":2057270},{"timestamp":1035552600,"date":"2002-10-25","index":6519,"close":357,"high":358,"low":341.8,"open":346.8,"volume":1465380},{"timestamp":1035815400,"date":"2002-10-28","index":6520,"close":363,"high":372.4,"low":357.1,"open":370.5,"volume":2208260},{"timestamp":1035901800,"date":"2002-10-29","index":6521,"close":365,"high":366,"low":352.6,"open":362,"volume":2286050}]},{"date":"2002-07-17","estimated":7.71,"reported":7.5,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":6437,"close":384.9,"high":397.5,"low":382.8,"open":389.5,"volume":1470910},{"timestamp":1025616600,"date":"2002-07-02","index":6438,"close":374.8,"high":385,"low":372,"open":384.9,"volume":1851170},{"timestamp":1025703000,"date":"2002-07-03","index":6439,"close":370.1,"high":378.5,"low":360.5,"open":369.3,"volume":1856160},{"timestamp":1025875800,"date":"2002-07-05","index":6440,"close":395.5,"high":395.7,"low":377.2,"open":380,"volume":963980},{"timestamp":1026135000,"date":"2002-07-08","index":6441,"close":384.7,"high":395.9,"low":382.5,"open":390,"volume":1457070},{"timestamp":1026221400,"date":"2002-07-09","index":6442,"close":375.7,"high":388.9,"low":372.7,"open":384.7,"volume":1524040},{"timestamp":1026307800,"date":"2002-07-10","index":6443,"close":365.5,"high":381,"low":361.3,"open":375.8,"volume":2282040},{"timestamp":1026394200,"date":"2002-07-11","index":6444,"close":369,"high":373,"low":351,"open":360.3,"volume":2706110},{"timestamp":1026480600,"date":"2002-07-12","index":6445,"close":363.5,"high":374,"low":361.1,"open":371.5,"volume":1505190},{"timestamp":1026739800,"date":"2002-07-15","index":6446,"close":369.4,"high":369.8,"low":350,"open":360.6,"volume":2116250},{"timestamp":1026826200,"date":"2002-07-16","index":6447,"close":362,"high":371,"low":356,"open":361,"volume":3003790}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":6448,"close":369.3,"high":380,"low":365,"open":376,"volume":2886850},{"timestamp":1026999000,"date":"2002-07-18","index":6449,"close":369,"high":379.5,"low":367.5,"open":371.5,"volume":2165950},{"timestamp":1027085400,"date":"2002-07-19","index":6450,"close":360,"high":369,"low":352.5,"open":363,"volume":2554430},{"timestamp":1027344600,"date":"2002-07-22","index":6451,"close":320.4,"high":350.5,"low":320,"open":335,"volume":5402870},{"timestamp":1027431000,"date":"2002-07-23","index":6452,"close":270,"high":320.5,"low":252.5,"open":307.5,"volume":12162490},{"timestamp":1027517400,"date":"2002-07-24","index":6453,"close":295.9,"high":297.9,"low":244.8,"open":255.5,"volume":9385510},{"timestamp":1027603800,"date":"2002-07-25","index":6454,"close":296.5,"high":314,"low":271,"open":295.5,"volume":5816560},{"timestamp":1027690200,"date":"2002-07-26","index":6455,"close":307.4,"high":309,"low":293.3,"open":296.5,"volume":2556000},{"timestamp":1027949400,"date":"2002-07-29","index":6456,"close":333.1,"high":334.4,"low":320,"open":322,"volume":3185570},{"timestamp":1028035800,"date":"2002-07-30","index":6457,"close":339.5,"high":339.9,"low":323,"open":330,"volume":2743790},{"timestamp":1028122200,"date":"2002-07-31","index":6458,"close":335.4,"high":340.5,"low":324.5,"open":338,"volume":2901290}]},{"date":"2002-04-15","estimated":7.77,"reported":6.7,"pre":[{"timestamp":1017325800,"date":"2002-03-28","index":6372,"close":495.2,"high":504.9,"low":495,"open":500,"volume":1267180},{"timestamp":1017671400,"date":"2002-04-01","index":6373,"close":494.5,"high":498,"low":488.2,"open":491.5,"volume":856760},{"timestamp":1017757800,"date":"2002-04-02","index":6374,"close":494.5,"high":497.1,"low":489.5,"open":490,"volume":925530},{"timestamp":1017844200,"date":"2002-04-03","index":6375,"close":487.7,"high":495.3,"low":486,"open":494.6,"volume":988120},{"timestamp":1017930600,"date":"2002-04-04","index":6376,"close":486.5,"high":487.8,"low":481.5,"open":486.5,"volume":1070120},{"timestamp":1018017000,"date":"2002-04-05","index":6377,"close":486.7,"high":493.8,"low":485.7,"open":488.9,"volume":1043770},{"timestamp":1018272600,"date":"2002-04-08","index":6378,"close":486,"high":487.8,"low":478.3,"open":480,"volume":873440},{"timestamp":1018359000,"date":"2002-04-09","index":6379,"close":488.4,"high":491.6,"low":487.5,"open":489.5,"volume":967750},{"timestamp":1018445400,"date":"2002-04-10","index":6380,"close":486.3,"high":491,"low":483.1,"open":488.3,"volume":1143070},{"timestamp":1018531800,"date":"2002-04-11","index":6381,"close":467.6,"high":486.2,"low":465,"open":485.6,"volume":1541300},{"timestamp":1018618200,"date":"2002-04-12","index":6382,"close":471,"high":477,"low":467.8,"open":470,"volume":1177460}],"post":[{"timestamp":1018877400,"date":"2002-04-15","index":6383,"close":459.2,"high":471.4,"low":452.9,"open":469.5,"volume":1622380},{"timestamp":1018963800,"date":"2002-04-16","index":6384,"close":481.1,"high":482,"low":464.5,"open":466.5,"volume":1609870},{"timestamp":1019050200,"date":"2002-04-17","index":6385,"close":476.2,"high":484.9,"low":473.5,"open":481,"volume":1342420},{"timestamp":1019136600,"date":"2002-04-18","index":6386,"close":470.5,"high":477.6,"low":461.5,"open":475,"volume":1125580},{"timestamp":1019223000,"date":"2002-04-19","index":6387,"close":465.3,"high":475.5,"low":463,"open":475,"volume":1312750},{"timestamp":1019482200,"date":"2002-04-22","index":6388,"close":454.5,"high":461.6,"low":451.9,"open":461.5,"volume":1320800},{"timestamp":1019568600,"date":"2002-04-23","index":6389,"close":455,"high":459,"low":448,"open":454,"volume":1276400},{"timestamp":1019655000,"date":"2002-04-24","index":6390,"close":447,"high":459.8,"low":445,"open":457.5,"volume":1231860},{"timestamp":1019741400,"date":"2002-04-25","index":6391,"close":441.5,"high":443.5,"low":430.5,"open":440,"volume":1796670},{"timestamp":1019827800,"date":"2002-04-26","index":6392,"close":430.5,"high":448,"low":430.5,"open":442,"volume":1516660},{"timestamp":1020087000,"date":"2002-04-29","index":6393,"close":428.8,"high":438,"low":428,"open":431.5,"volume":1340730}]},{"date":"2002-01-17","estimated":7.27,"reported":7.4,"pre":[{"timestamp":1009981800,"date":"2002-01-02","index":6313,"close":510.1,"high":511,"low":499.1,"open":500.2,"volume":1127670},{"timestamp":1010068200,"date":"2002-01-03","index":6314,"close":510.5,"high":514,"low":502.5,"open":507,"volume":1181500},{"timestamp":1010154600,"date":"2002-01-04","index":6315,"close":520,"high":520,"low":511.5,"open":511.5,"volume":1234890},{"timestamp":1010413800,"date":"2002-01-07","index":6316,"close":513.9,"high":522,"low":511.6,"open":519.9,"volume":1051100},{"timestamp":1010500200,"date":"2002-01-08","index":6317,"close":495,"high":510.6,"low":492.5,"open":509.5,"volume":1983590},{"timestamp":1010586600,"date":"2002-01-09","index":6318,"close":497.9,"high":506,"low":496.7,"open":501.5,"volume":1296600},{"timestamp":1010673000,"date":"2002-01-10","index":6319,"close":498.5,"high":503,"low":494.9,"open":500,"volume":918490},{"timestamp":1010759400,"date":"2002-01-11","index":6320,"close":490.7,"high":501.9,"low":489.9,"open":501,"volume":863080},{"timestamp":1011018600,"date":"2002-01-14","index":6321,"close":488.8,"high":492.9,"low":485,"open":490.7,"volume":1101660},{"timestamp":1011105000,"date":"2002-01-15","index":6322,"close":497.2,"high":498,"low":488.4,"open":494,"volume":1054260},{"timestamp":1011191400,"date":"2002-01-16","index":6323,"close":488.6,"high":494.8,"low":487,"open":493,"volume":1212810}],"post":[{"timestamp":1011277800,"date":"2002-01-17","index":6324,"close":499,"high":502.5,"low":497,"open":501,"volume":1543010},{"timestamp":1011364200,"date":"2002-01-18","index":6325,"close":499.6,"high":503.2,"low":498,"open":499,"volume":1273560},{"timestamp":1011709800,"date":"2002-01-22","index":6326,"close":492,"high":505.5,"low":490.6,"open":505,"volume":1244450},{"timestamp":1011796200,"date":"2002-01-23","index":6327,"close":495,"high":499.9,"low":487,"open":496.4,"volume":982340},{"timestamp":1011882600,"date":"2002-01-24","index":6328,"close":499,"high":505.6,"low":494.5,"open":499.5,"volume":1148980},{"timestamp":1011969000,"date":"2002-01-25","index":6329,"close":496.2,"high":501.9,"low":492.7,"open":496,"volume":967530},{"timestamp":1012228200,"date":"2002-01-28","index":6330,"close":493.1,"high":500.9,"low":485.3,"open":498.7,"volume":1033060},{"timestamp":1012314600,"date":"2002-01-29","index":6331,"close":467.1,"high":496,"low":462.5,"open":493.1,"volume":2255520},{"timestamp":1012401000,"date":"2002-01-30","index":6332,"close":475,"high":477,"low":452.1,"open":465,"volume":2308240},{"timestamp":1012487400,"date":"2002-01-31","index":6333,"close":474,"high":477.5,"low":462.5,"open":477.3,"volume":1498830},{"timestamp":1012573800,"date":"2002-02-01","index":6334,"close":464.9,"high":474,"low":460,"open":470.1,"volume":1432260}]},{"date":"2001-10-17","estimated":6.34,"reported":6.3,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":6250,"close":422.5,"high":423.5,"low":410.3,"open":416.5,"volume":1557800},{"timestamp":1002115800,"date":"2001-10-03","index":6251,"close":434.8,"high":440,"low":416.9,"open":417.8,"volume":1930920},{"timestamp":1002202200,"date":"2001-10-04","index":6252,"close":436.2,"high":446,"low":430.9,"open":444.5,"volume":2264920},{"timestamp":1002288600,"date":"2001-10-05","index":6253,"close":431,"high":442.5,"low":421.6,"open":435,"volume":2117970},{"timestamp":1002547800,"date":"2001-10-08","index":6254,"close":424.2,"high":431.1,"low":420.2,"open":431.1,"volume":1186960},{"timestamp":1002634200,"date":"2001-10-09","index":6255,"close":427,"high":432.5,"low":421.1,"open":422,"volume":1130560},{"timestamp":1002720600,"date":"2001-10-10","index":6256,"close":443.1,"high":448,"low":427.5,"open":428,"volume":1559160},{"timestamp":1002807000,"date":"2001-10-11","index":6257,"close":457.5,"high":460,"low":449.2,"open":450,"volume":1916260},{"timestamp":1002893400,"date":"2001-10-12","index":6258,"close":450.6,"high":455.1,"low":440,"open":450,"volume":1787510},{"timestamp":1003152600,"date":"2001-10-15","index":6259,"close":448,"high":453,"low":440.1,"open":449.5,"volume":1224010},{"timestamp":1003239000,"date":"2001-10-16","index":6260,"close":460.9,"high":466,"low":451.1,"open":453,"volume":1437410}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":6261,"close":465.6,"high":477,"low":462.1,"open":469.5,"volume":1952370},{"timestamp":1003411800,"date":"2001-10-18","index":6262,"close":465,"high":467.7,"low":459.9,"open":461.6,"volume":1123670},{"timestamp":1003498200,"date":"2001-10-19","index":6263,"close":458.5,"high":464.9,"low":447.8,"open":464.9,"volume":1584580},{"timestamp":1003757400,"date":"2001-10-22","index":6264,"close":470.1,"high":472.5,"low":456.7,"open":457,"volume":1174700},{"timestamp":1003843800,"date":"2001-10-23","index":6265,"close":472.4,"high":483.5,"low":470.5,"open":480,"volume":1653610},{"timestamp":1003930200,"date":"2001-10-24","index":6266,"close":469.4,"high":478.4,"low":467,"open":472.5,"volume":1225230},{"timestamp":1004016600,"date":"2001-10-25","index":6267,"close":481,"high":483.7,"low":459.6,"open":462.2,"volume":1329870},{"timestamp":1004103000,"date":"2001-10-26","index":6268,"close":485.8,"high":487.5,"low":477.8,"open":478.2,"volume":1184540},{"timestamp":1004365800,"date":"2001-10-29","index":6269,"close":464,"high":483.1,"low":462.7,"open":483.1,"volume":1464840},{"timestamp":1004452200,"date":"2001-10-30","index":6270,"close":455.5,"high":469.9,"low":448.4,"open":454,"volume":1411000},{"timestamp":1004538600,"date":"2001-10-31","index":6271,"close":455.2,"high":463.8,"low":452.6,"open":460,"volume":1110850}]},{"date":"2001-07-16","estimated":7.34,"reported":7.4,"pre":[{"timestamp":993735000,"date":"2001-06-28","index":6188,"close":526,"high":529.8,"low":520,"open":520.4,"volume":1227100},{"timestamp":993821400,"date":"2001-06-29","index":6189,"close":528.4,"high":529.9,"low":520.2,"open":526,"volume":988120},{"timestamp":994080600,"date":"2001-07-02","index":6190,"close":534.8,"high":537,"low":523.1,"open":529.5,"volume":886070},{"timestamp":994167000,"date":"2001-07-03","index":6191,"close":530.5,"high":537.3,"low":529.1,"open":537.3,"volume":541630},{"timestamp":994339800,"date":"2001-07-05","index":6192,"close":522.8,"high":534.7,"low":522.5,"open":528,"volume":752340},{"timestamp":994426200,"date":"2001-07-06","index":6193,"close":507.9,"high":520.5,"low":506,"open":517.9,"volume":1104760},{"timestamp":994685400,"date":"2001-07-09","index":6194,"close":508,"high":512.4,"low":503,"open":508.5,"volume":1021710},{"timestamp":994771800,"date":"2001-07-10","index":6195,"close":491.2,"high":509.2,"low":490,"open":506.5,"volume":1067140},{"timestamp":994858200,"date":"2001-07-11","index":6196,"close":476,"high":493,"low":473,"open":491,"volume":2329760},{"timestamp":994944600,"date":"2001-07-12","index":6197,"close":487,"high":494.2,"low":481.5,"open":485.5,"volume":1711000},{"timestamp":995031000,"date":"2001-07-13","index":6198,"close":488.6,"high":494.9,"low":486.6,"open":489.2,"volume":1064080}],"post":[{"timestamp":995290200,"date":"2001-07-16","index":6199,"close":491.5,"high":507,"low":488.7,"open":500,"volume":1381250},{"timestamp":995376600,"date":"2001-07-17","index":6200,"close":507.1,"high":508,"low":490.2,"open":498,"volume":1363950},{"timestamp":995463000,"date":"2001-07-18","index":6201,"close":506.2,"high":509.1,"low":498.1,"open":504,"volume":1308200},{"timestamp":995549400,"date":"2001-07-19","index":6202,"close":501.5,"high":510,"low":496,"open":509.8,"volume":1290530},{"timestamp":995635800,"date":"2001-07-20","index":6203,"close":505.6,"high":506,"low":495,"open":495.5,"volume":966850},{"timestamp":995895000,"date":"2001-07-23","index":6204,"close":502.2,"high":509.4,"low":500.9,"open":505.7,"volume":850820},{"timestamp":995981400,"date":"2001-07-24","index":6205,"close":489.7,"high":504.4,"low":486.5,"open":503,"volume":1295800},{"timestamp":996067800,"date":"2001-07-25","index":6206,"close":493.5,"high":496.5,"low":485.5,"open":491,"volume":1283860},{"timestamp":996154200,"date":"2001-07-26","index":6207,"close":500,"high":501.4,"low":491.1,"open":495,"volume":988660},{"timestamp":996240600,"date":"2001-07-27","index":6208,"close":500.5,"high":502.4,"low":497,"open":501.5,"volume":733890},{"timestamp":996499800,"date":"2001-07-30","index":6209,"close":496.4,"high":500.4,"low":495.1,"open":499,"volume":701880}]},{"date":"2001-04-16","estimated":7.04,"reported":7.1,"pre":[{"timestamp":985876200,"date":"2001-03-29","index":6125,"close":447,"high":453.8,"low":442.2,"open":448,"volume":1119100},{"timestamp":985962600,"date":"2001-03-30","index":6126,"close":449.8,"high":450.5,"low":436,"open":446.5,"volume":1717440},{"timestamp":986218200,"date":"2001-04-02","index":6127,"close":460.7,"high":462.5,"low":441,"open":445.5,"volume":1566130},{"timestamp":986304600,"date":"2001-04-03","index":6128,"close":437,"high":454.5,"low":430.6,"open":448,"volume":1508210},{"timestamp":986391000,"date":"2001-04-04","index":6129,"close":427,"high":439.5,"low":414,"open":432.5,"volume":2094130},{"timestamp":986477400,"date":"2001-04-05","index":6130,"close":450,"high":450,"low":435,"open":438.6,"volume":1628510},{"timestamp":986563800,"date":"2001-04-06","index":6131,"close":427.5,"high":447.3,"low":427.5,"open":444,"volume":1656870},{"timestamp":986823000,"date":"2001-04-09","index":6132,"close":428.3,"high":440,"low":427,"open":434.5,"volume":1116570},{"timestamp":986909400,"date":"2001-04-10","index":6133,"close":454,"high":460,"low":440.5,"open":442,"volume":1634650},{"timestamp":986995800,"date":"2001-04-11","index":6134,"close":463.4,"high":475,"low":460,"open":465,"volume":1369290},{"timestamp":987082200,"date":"2001-04-12","index":6135,"close":473,"high":474.2,"low":460,"open":461.7,"volume":962380}],"post":[{"timestamp":987427800,"date":"2001-04-16","index":6136,"close":469.5,"high":481,"low":462,"open":479,"volume":1155850},{"timestamp":987514200,"date":"2001-04-17","index":6137,"close":479.2,"high":479.3,"low":462.5,"open":469,"volume":1021100},{"timestamp":987600600,"date":"2001-04-18","index":6138,"close":500.5,"high":524.9,"low":483,"open":486,"volume":2272810},{"timestamp":987687000,"date":"2001-04-19","index":6139,"close":503,"high":514.4,"low":497.1,"open":498,"volume":1486120},{"timestamp":987773400,"date":"2001-04-20","index":6140,"close":494.2,"high":502.9,"low":485.5,"open":502.9,"volume":1422160},{"timestamp":988032600,"date":"2001-04-23","index":6141,"close":484.9,"high":494.5,"low":480.5,"open":494.5,"volume":1055140},{"timestamp":988119000,"date":"2001-04-24","index":6142,"close":487,"high":498,"low":482.1,"open":488.5,"volume":1033500},{"timestamp":988205400,"date":"2001-04-25","index":6143,"close":493,"high":497,"low":482.6,"open":487.5,"volume":1000940},{"timestamp":988291800,"date":"2001-04-26","index":6144,"close":495.1,"high":503.5,"low":490.1,"open":492.8,"volume":1009940},{"timestamp":988378200,"date":"2001-04-27","index":6145,"close":509.1,"high":510,"low":498.6,"open":504.5,"volume":1060750},{"timestamp":988637400,"date":"2001-04-30","index":6146,"close":491.5,"high":514.8,"low":491.5,"open":514.8,"volume":1137190}]},{"date":"2001-01-16","estimated":6.64,"reported":6.5,"pre":[{"timestamp":978013800,"date":"2000-12-28","index":6063,"close":512.5,"high":520.63,"low":510.63,"open":515.63,"volume":978930},{"timestamp":978100200,"date":"2000-12-29","index":6064,"close":510.63,"high":521.88,"low":510,"open":517.5,"volume":931420},{"timestamp":978445800,"date":"2001-01-02","index":6065,"close":505,"high":518.75,"low":500.63,"open":517.5,"volume":1324690},{"timestamp":978532200,"date":"2001-01-03","index":6066,"close":549.38,"high":550,"low":503.75,"open":505,"volume":3399110},{"timestamp":978618600,"date":"2001-01-04","index":6067,"close":556.88,"high":573.75,"low":549.38,"open":551.25,"volume":2825980},{"timestamp":978705000,"date":"2001-01-05","index":6068,"close":536.88,"high":555.63,"low":525,"open":552.5,"volume":2292640},{"timestamp":978964200,"date":"2001-01-08","index":6069,"close":533.75,"high":541.25,"low":527.5,"open":536.25,"volume":1213830},{"timestamp":979050600,"date":"2001-01-09","index":6070,"close":521.88,"high":538.13,"low":521.25,"open":533.75,"volume":1328900},{"timestamp":979137000,"date":"2001-01-10","index":6071,"close":539.38,"high":543.75,"low":518.75,"open":520.63,"volume":1526410},{"timestamp":979223400,"date":"2001-01-11","index":6072,"close":550,"high":553.13,"low":537.5,"open":540,"volume":1390300},{"timestamp":979309800,"date":"2001-01-12","index":6073,"close":531.25,"high":548.13,"low":523.13,"open":547.5,"volume":1345940}],"post":[{"timestamp":979655400,"date":"2001-01-16","index":6074,"close":546.88,"high":548.75,"low":520,"open":525.63,"volume":1479140},{"timestamp":979741800,"date":"2001-01-17","index":6075,"close":538.13,"high":549.38,"low":530.63,"open":545,"volume":1350480},{"timestamp":979828200,"date":"2001-01-18","index":6076,"close":542.5,"high":542.5,"low":533.75,"open":539.38,"volume":1414600},{"timestamp":979914600,"date":"2001-01-19","index":6077,"close":543.75,"high":548.75,"low":540,"open":542.5,"volume":1209900},{"timestamp":980173800,"date":"2001-01-22","index":6078,"close":538.75,"high":552.5,"low":530,"open":546.88,"volume":1570940},{"timestamp":980260200,"date":"2001-01-23","index":6079,"close":548.75,"high":554.38,"low":538.13,"open":542.5,"volume":1174820},{"timestamp":980346600,"date":"2001-01-24","index":6080,"close":558.13,"high":563.13,"low":545.63,"open":551.88,"volume":1573560},{"timestamp":980433000,"date":"2001-01-25","index":6081,"close":553.13,"high":566.25,"low":545,"open":560,"volume":1262110},{"timestamp":980519400,"date":"2001-01-26","index":6082,"close":551.88,"high":557.5,"low":545.63,"open":553.75,"volume":1237110},{"timestamp":980778600,"date":"2001-01-29","index":6083,"close":562,"high":564,"low":554,"open":557,"volume":948210},{"timestamp":980865000,"date":"2001-01-30","index":6084,"close":562,"high":565.4,"low":555.1,"open":565,"volume":1210210}]},{"date":"2000-10-17","estimated":6.5,"reported":6.7,"pre":[{"timestamp":970493400,"date":"2000-10-02","index":6002,"close":553.75,"high":554.38,"low":535.63,"open":540.63,"volume":1112640},{"timestamp":970579800,"date":"2000-10-03","index":6003,"close":568.75,"high":571.25,"low":555,"open":555.63,"volume":1459220},{"timestamp":970666200,"date":"2000-10-04","index":6004,"close":547.5,"high":567.5,"low":540,"open":561.25,"volume":1398130},{"timestamp":970752600,"date":"2000-10-05","index":6005,"close":561.25,"high":565,"low":547.5,"open":547.5,"volume":1147190},{"timestamp":970839000,"date":"2000-10-06","index":6006,"close":535,"high":566.88,"low":525.63,"open":566.88,"volume":1471290},{"timestamp":971098200,"date":"2000-10-09","index":6007,"close":526.25,"high":536.88,"low":523.13,"open":534.38,"volume":630070},{"timestamp":971184600,"date":"2000-10-10","index":6008,"close":510,"high":527.5,"low":500,"open":526.25,"volume":1712620},{"timestamp":971271000,"date":"2000-10-11","index":6009,"close":495,"high":504.38,"low":481.88,"open":500.63,"volume":2250900},{"timestamp":971357400,"date":"2000-10-12","index":6010,"close":467.5,"high":494.38,"low":450,"open":490,"volume":2853370},{"timestamp":971443800,"date":"2000-10-13","index":6011,"close":498.13,"high":505,"low":467.5,"open":467.5,"volume":1576910},{"timestamp":971703000,"date":"2000-10-16","index":6012,"close":508.13,"high":512.5,"low":487.5,"open":493.75,"volume":1213500}],"post":[{"timestamp":971789400,"date":"2000-10-17","index":6013,"close":493.75,"high":527.5,"low":483.13,"open":518.13,"volume":1523680},{"timestamp":971875800,"date":"2000-10-18","index":6014,"close":495.63,"high":507.5,"low":445,"open":451.88,"volume":2100090},{"timestamp":971962200,"date":"2000-10-19","index":6015,"close":513.13,"high":519.38,"low":504.38,"open":506.88,"volume":1150910},{"timestamp":972048600,"date":"2000-10-20","index":6016,"close":509.38,"high":526.88,"low":507.5,"open":512.5,"volume":1032490},{"timestamp":972307800,"date":"2000-10-23","index":6017,"close":504.38,"high":517.5,"low":498.13,"open":511.25,"volume":821740},{"timestamp":972394200,"date":"2000-10-24","index":6018,"close":516.88,"high":523.75,"low":509.38,"open":511.88,"volume":1043840},{"timestamp":972480600,"date":"2000-10-25","index":6019,"close":506.25,"high":533.75,"low":502.5,"open":519.38,"volume":1073490},{"timestamp":972567000,"date":"2000-10-26","index":6020,"close":490,"high":513.13,"low":475,"open":508.75,"volume":1508920},{"timestamp":972653400,"date":"2000-10-27","index":6021,"close":502.5,"high":508.75,"low":492.5,"open":499.38,"volume":1303190},{"timestamp":972916200,"date":"2000-10-30","index":6022,"close":515.63,"high":523.75,"low":502.5,"open":503.13,"volume":928690},{"timestamp":973002600,"date":"2000-10-31","index":6023,"close":526.25,"high":530,"low":518.75,"open":521.25,"volume":1123340}]}]
+[{"date":"2025-07-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":1.3,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.39,"reported":1.52,"pre":[{"timestamp":1719408600,"date":"2024-06-26","index":11971,"close":61.25,"high":61.41,"low":60.56,"open":61.23,"volume":12409300},{"timestamp":1719495000,"date":"2024-06-27","index":11972,"close":61.55,"high":61.93,"low":60.96,"open":61.5,"volume":11285100},{"timestamp":1719581400,"date":"2024-06-28","index":11973,"close":63.46,"high":63.58,"low":61.81,"open":62.03,"volume":20053200},{"timestamp":1719840600,"date":"2024-07-01","index":11974,"close":63.43,"high":64.3,"low":62.99,"open":63.65,"volume":15334400},{"timestamp":1719927000,"date":"2024-07-02","index":11975,"close":64.68,"high":64.71,"low":63.28,"open":63.29,"volume":10965600},{"timestamp":1720013400,"date":"2024-07-03","index":11976,"close":64.46,"high":65.22,"low":64.41,"open":64.68,"volume":6574100},{"timestamp":1720186200,"date":"2024-07-05","index":11977,"close":64.03,"high":64.56,"low":63.75,"open":64.5,"volume":7226200},{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":64.74,"high":64.87,"low":64.22,"open":64.3,"volume":10349000},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":66.55,"high":66.76,"low":64.74,"open":64.8,"volume":16904300},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":66.98,"high":66.99,"low":66.22,"open":66.26,"volume":9817100},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":65.71,"high":66.5,"low":65.31,"open":66.19,"volume":20112300}],"post":[{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":64.52,"high":66.69,"low":63.35,"open":66.61,"volume":30125400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":65.14,"high":65.55,"low":63.88,"open":64.68,"volume":16656600},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":67.27,"high":67.52,"low":64.7,"open":65,"volume":21170200},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":67.61,"high":67.81,"low":66.62,"open":66.84,"volume":17215300},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":64.89,"high":67.75,"low":64.84,"open":67.55,"volume":15796200},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":65.14,"high":65.98,"low":64.55,"open":64.93,"volume":8583100},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":64.5,"high":65.65,"low":64.15,"open":65.14,"volume":9925100},{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":64.66,"high":65.04,"low":64.28,"open":64.51,"volume":6961200},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":63.66,"high":64.67,"low":63.56,"open":64.4,"volume":11591100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":64.37,"high":65.65,"low":63.34,"open":63.81,"volume":12819700},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":65.18,"high":65.65,"low":64.44,"open":64.55,"volume":9661300}]},{"date":"2024-04-12","estimated":1.23,"reported":1.86,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":11909,"close":62.75,"high":62.76,"low":61.72,"open":62.03,"volume":16684400},{"timestamp":1711632600,"date":"2024-03-28","index":11910,"close":63.24,"high":63.37,"low":62.58,"open":62.73,"volume":19012000},{"timestamp":1711978200,"date":"2024-04-01","index":11911,"close":63.46,"high":63.9,"low":63.02,"open":63.6,"volume":14223900},{"timestamp":1712064600,"date":"2024-04-02","index":11912,"close":62.84,"high":63.59,"low":62.65,"open":62.65,"volume":16062000},{"timestamp":1712151000,"date":"2024-04-03","index":11913,"close":61.69,"high":63.39,"low":61.52,"open":62.86,"volume":18079900},{"timestamp":1712237400,"date":"2024-04-04","index":11914,"close":60.91,"high":62.74,"low":60.75,"open":62.15,"volume":13401100},{"timestamp":1712323800,"date":"2024-04-05","index":11915,"close":61.6,"high":62.04,"low":60.42,"open":60.82,"volume":12680600},{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":61.73,"high":62.32,"low":61.66,"open":61.67,"volume":10708300},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":61.66,"high":62.09,"low":60.91,"open":61.75,"volume":10303000},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":60.18,"high":61.31,"low":59.97,"open":60.52,"volume":18088000},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":60.71,"high":60.89,"low":59.5,"open":60.35,"volume":18181900}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":59.68,"high":62.6,"low":58.75,"open":62.29,"volume":28556400},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":58.56,"high":60.91,"low":58.19,"open":60.18,"volume":19242300},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":57.02,"high":58.55,"low":56.74,"open":58.18,"volume":23211400},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":58.17,"high":58.89,"low":57.36,"open":57.49,"volume":15971600},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":58.32,"high":58.97,"low":57.93,"open":58.49,"volume":12272500},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":59.14,"high":59.44,"low":58.23,"open":58.23,"volume":13367600},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":60.95,"high":61.06,"low":59.2,"open":59.44,"volume":14513100},{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":62.67,"high":62.77,"low":61.02,"open":61.08,"volume":17427800},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":62.47,"high":62.73,"low":61.84,"open":62.13,"volume":10123000},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":61.79,"high":62.43,"low":61.1,"open":61.84,"volume":13339100},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":62.66,"high":63.23,"low":61.51,"open":61.51,"volume":16364100}]},{"date":"2024-01-12","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":11847,"close":51.46,"high":51.58,"low":50.93,"open":51.14,"volume":9901300},{"timestamp":1703773800,"date":"2023-12-28","index":11848,"close":51.52,"high":51.8,"low":51.4,"open":51.4,"volume":10218500},{"timestamp":1703860200,"date":"2023-12-29","index":11849,"close":51.44,"high":51.61,"low":51.22,"open":51.56,"volume":13147900},{"timestamp":1704205800,"date":"2024-01-02","index":11850,"close":53.04,"high":53.15,"low":51.19,"open":51.3,"volume":24784900},{"timestamp":1704292200,"date":"2024-01-03","index":11851,"close":53.64,"high":54.37,"low":52.23,"open":53.25,"volume":30897600},{"timestamp":1704378600,"date":"2024-01-04","index":11852,"close":53.77,"high":54.75,"low":53.66,"open":53.92,"volume":23714300},{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":54.33,"high":54.67,"low":53.89,"open":54.03,"volume":17776500},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":54.01,"high":54.09,"low":53.02,"open":53.99,"volume":17359500},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":53.48,"high":53.91,"low":53.27,"open":53.85,"volume":17237400},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":53.02,"high":53.22,"low":52.61,"open":53.05,"volume":16532700},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":52.08,"high":52.14,"low":51.26,"open":51.84,"volume":25444400}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":52.62,"high":53.85,"low":51.27,"open":52.3,"volume":37900600},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":51.87,"high":52.22,"low":50.87,"open":51.78,"volume":21209400},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":51.36,"high":51.69,"low":51,"open":51.11,"volume":17393500},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":51.11,"high":51.58,"low":50.51,"open":51.45,"volume":15788100},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":51.52,"high":51.68,"low":50.62,"open":51.12,"volume":18200500},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":52.84,"high":53.1,"low":51.95,"open":51.99,"volume":21573200},{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":53.3,"high":53.41,"low":52.59,"open":52.91,"volume":12962500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":53.26,"high":53.65,"low":52.99,"open":53.54,"volume":14402200},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":53.73,"high":53.77,"low":53.04,"open":53.4,"volume":15634000},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":53.67,"high":53.99,"low":53.61,"open":53.86,"volume":14041200},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":54.11,"high":54.23,"low":53.44,"open":53.47,"volume":12158300}]},{"date":"2023-10-13","estimated":1.21,"reported":1.52,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":11785,"close":41.2,"high":41.35,"low":40.41,"open":40.48,"volume":14409800},{"timestamp":1695994200,"date":"2023-09-29","index":11786,"close":41.13,"high":41.89,"low":40.92,"open":41.45,"volume":16905600},{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":40.5,"high":41.05,"low":40.29,"open":40.99,"volume":16178900},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":39.86,"high":40.54,"low":39.59,"open":40.2,"volume":19283400},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":39.81,"high":39.93,"low":39.14,"open":39.69,"volume":23342000},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":39.88,"high":39.88,"low":39.19,"open":39.62,"volume":18734100},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":40.57,"high":40.85,"low":39.51,"open":39.68,"volume":17072400},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":40.74,"high":41.01,"low":39.95,"open":40.18,"volume":14859700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":41.44,"high":41.76,"low":41.14,"open":41.14,"volume":18902100},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":41.53,"high":42,"low":41.36,"open":41.64,"volume":12763900},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":41.53,"high":41.79,"low":41.12,"open":41.4,"volume":18112500}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":41.43,"high":43.32,"low":41.35,"open":42.96,"volume":32082900},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":40.95,"high":42,"low":40.53,"open":41.95,"volume":25044200},{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":41.2,"high":41.67,"low":40.6,"open":40.65,"volume":20258100},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":40.47,"high":40.94,"low":40.17,"open":40.94,"volume":23232600},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":40.06,"high":40.75,"low":40.03,"open":40.26,"volume":17483300},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":39.68,"high":40.24,"low":39.56,"open":39.97,"volume":21387700},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":38.89,"high":39.62,"low":38.79,"open":39.58,"volume":21333500},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":38.93,"high":39.3,"low":38.74,"open":38.92,"volume":17181000},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":38.61,"high":38.85,"low":38.26,"open":38.7,"volume":15570100},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":39.34,"high":39.75,"low":38.47,"open":38.5,"volume":25109600},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":38.24,"high":39.37,"low":38.17,"open":39.33,"volume":20654700}]},{"date":"2023-07-14","estimated":1.3,"reported":1.37,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":11721,"close":46.23,"high":46.39,"low":45.82,"open":46.37,"volume":13394900},{"timestamp":1688045400,"date":"2023-06-29","index":11722,"close":46.29,"high":46.79,"low":46.01,"open":46.17,"volume":18840800},{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":46.04,"high":46.8,"low":46.03,"open":46.78,"volume":15211800},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":46.74,"high":47.29,"low":46.02,"open":46.08,"volume":10159900},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":46.8,"high":47.05,"low":46.41,"open":46.71,"volume":11852900},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":45.38,"high":46.5,"low":45.11,"open":46.5,"volume":17431400},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":45.74,"high":46.35,"low":45.21,"open":45.23,"volume":13158000},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":45.67,"high":46.39,"low":45.54,"open":45.6,"volume":14307600},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":46.53,"high":46.61,"low":45.63,"open":45.8,"volume":14132400},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":47.38,"high":48.27,"low":47.22,"open":47.26,"volume":17960500},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":47.68,"high":47.85,"low":47.14,"open":47.56,"volume":26210700}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":45.75,"high":48.55,"low":45.69,"open":48.48,"volume":38601700},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":46.26,"high":46.62,"low":45.72,"open":45.81,"volume":18521400},{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":47.02,"high":47.66,"low":46.68,"open":46.75,"volume":24685000},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":47.52,"high":47.84,"low":46.62,"open":47.08,"volume":15789100},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":47.41,"high":47.88,"low":47.23,"open":47.39,"volume":17647200},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":47.05,"high":47.6,"low":46.82,"open":47.54,"volume":18247400},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":47.66,"high":47.84,"low":46.98,"open":46.98,"volume":19006200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":47.09,"high":47.78,"low":47.06,"open":47.49,"volume":14729900},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":47.49,"high":47.75,"low":47.02,"open":47.39,"volume":12267900},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":47.88,"high":49.12,"low":47.44,"open":47.6,"volume":25162700},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":47.41,"high":48.36,"low":47.09,"open":48.32,"volume":20871700}]},{"date":"2023-04-14","estimated":1.67,"reported":1.86,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":11659,"close":45.95,"high":46.01,"low":45.46,"open":45.59,"volume":15047000},{"timestamp":1680183000,"date":"2023-03-30","index":11660,"close":46.07,"high":46.64,"low":45.74,"open":46.48,"volume":14226400},{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":46.89,"high":46.97,"low":46.33,"open":46.6,"volume":16009200},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":46.71,"high":47.49,"low":46.43,"open":47.14,"volume":16633100},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":46.09,"high":47.02,"low":45.65,"open":46.9,"volume":15542400},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":45.77,"high":46.19,"low":45.31,"open":45.47,"volume":11739100},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":45.86,"high":46.21,"low":45.52,"open":45.8,"volume":11918100},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":46.52,"high":46.76,"low":45.77,"open":45.79,"volume":11777100},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":47.2,"high":47.37,"low":46.59,"open":46.67,"volume":14177300},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":46.92,"high":47.64,"low":46.52,"open":47.48,"volume":14330900},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":47.3,"high":47.59,"low":46.58,"open":46.9,"volume":15578900}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":49.56,"high":49.89,"low":48.02,"open":48.17,"volume":33064500},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":49.69,"high":49.81,"low":49.09,"open":49.76,"volume":19590400},{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":50.08,"high":50.3,"low":49.45,"open":49.93,"volume":16616200},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":50.4,"high":50.45,"low":49.38,"open":49.73,"volume":14894000},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":49.4,"high":50.05,"low":49.1,"open":49.81,"volume":20410200},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":49.03,"high":49.22,"low":48.32,"open":48.96,"volume":14377300},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":49.03,"high":49.31,"low":48.75,"open":49.03,"volume":11208800},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":47.9,"high":48.65,"low":47.72,"open":48.5,"volume":15374000},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":46.86,"high":47.86,"low":46.39,"open":47.8,"volume":16984600},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":47.03,"high":47.35,"low":46.44,"open":47.04,"volume":16541400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":47.07,"high":47.33,"low":46.04,"open":46.19,"volume":15216400}]},{"date":"2023-01-13","estimated":1.14,"reported":1.1,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":11597,"close":44.62,"high":44.87,"low":44.19,"open":44.43,"volume":12882200},{"timestamp":1672324200,"date":"2022-12-29","index":11598,"close":45.16,"high":45.24,"low":44.65,"open":44.84,"volume":14124100},{"timestamp":1672410600,"date":"2022-12-30","index":11599,"close":45.23,"high":45.28,"low":44.76,"open":44.93,"volume":11802800},{"timestamp":1672756200,"date":"2023-01-03","index":11600,"close":45.78,"high":46.75,"low":45.54,"open":45.75,"volume":19564000},{"timestamp":1672842600,"date":"2023-01-04","index":11601,"close":46.96,"high":47.54,"low":46.34,"open":46.54,"volume":21507200},{"timestamp":1672929000,"date":"2023-01-05","index":11602,"close":46.75,"high":46.96,"low":45.97,"open":46.7,"volume":12314900},{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":47.31,"high":47.69,"low":46.61,"open":47.06,"volume":16736300},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":47.54,"high":48.32,"low":47.47,"open":47.89,"volume":16745500},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":48.19,"high":48.21,"low":47.2,"open":47.56,"volume":12429900},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":48.71,"high":48.74,"low":47.86,"open":48.21,"volume":17143700},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":49.09,"high":49.48,"low":48.55,"open":49.06,"volume":16287800}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":49.92,"high":50.23,"low":47.74,"open":48.51,"volume":28037000},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":50.31,"high":50.74,"low":49.74,"open":49.86,"volume":28193500},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":49.43,"high":50.48,"low":49.24,"open":50.24,"volume":18952000},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":49.37,"high":49.6,"low":48.47,"open":48.65,"volume":14869100},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":51.09,"high":51.11,"low":49.26,"open":49.68,"volume":19957300},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":51.98,"high":52.29,"low":50.88,"open":51.05,"volume":18531200},{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":51.42,"high":51.95,"low":50.42,"open":51.42,"volume":13303200},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":51.9,"high":51.94,"low":50.85,"open":50.85,"volume":20719000},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":52.19,"high":52.26,"low":51.51,"open":52.08,"volume":22393300},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":51.86,"high":52.19,"low":51.66,"open":51.96,"volume":18294000},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":51.75,"high":52.04,"low":51.34,"open":51.44,"volume":11126200}]},{"date":"2022-10-14","estimated":1.42,"reported":1.5,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":11535,"close":42.39,"high":43.08,"low":42.01,"open":42.9,"volume":20982200},{"timestamp":1664544600,"date":"2022-09-30","index":11536,"close":41.67,"high":42.97,"low":41.61,"open":42.39,"volume":22266400},{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":42.56,"high":42.92,"low":41.06,"open":41.55,"volume":22001000},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":44.41,"high":44.75,"low":43.47,"open":43.57,"volume":20660000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":43.84,"high":44,"low":43.11,"open":43.76,"volume":15458500},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":43.06,"high":43.8,"low":42.79,"open":43.42,"volume":17738400},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":42.19,"high":42.79,"low":41.94,"open":42.7,"volume":18101300},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":41.6,"high":42.61,"low":41.53,"open":42.49,"volume":13768800},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":40.45,"high":41.56,"low":40.42,"open":41.27,"volume":20176100},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":40.84,"high":41.36,"low":40.05,"open":40.39,"volume":20862200},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":42.95,"high":43.18,"low":40.01,"open":40.2,"volume":27964900}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":43.23,"high":44.42,"low":42.8,"open":43.09,"volume":28885100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":43.59,"high":44.43,"low":43.19,"open":44.31,"volume":20835400},{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":44.15,"high":44.95,"low":43.65,"open":44.66,"volume":21302100},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":43.34,"high":44.1,"low":42.89,"open":43.83,"volume":15142800},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":42.92,"high":43.94,"low":42.72,"open":43.39,"volume":15421600},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":44.26,"high":44.32,"low":42.68,"open":42.94,"volume":18783600},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":44.41,"high":44.67,"low":43.97,"open":44.32,"volume":14392300},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":45.32,"high":45.59,"low":43.91,"open":44.05,"volume":20085700},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":45.41,"high":45.98,"low":45.22,"open":45.5,"volume":16516200},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":45.44,"high":46.14,"low":45.35,"open":45.87,"volume":15687900},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":46.13,"high":46.28,"low":45.03,"open":45.56,"volume":13457900}]},{"date":"2022-07-15","estimated":1.68,"reported":2.3,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":11471,"close":47.1,"high":47.8,"low":46.63,"open":47.26,"volume":20981000},{"timestamp":1656595800,"date":"2022-06-30","index":11472,"close":45.99,"high":46.71,"low":45.26,"open":46.22,"volume":21207900},{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":46.87,"high":47.04,"low":45.34,"open":45.74,"volume":16539600},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":46.61,"high":46.65,"low":44.93,"open":45.69,"volume":19156800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":46.15,"high":46.68,"low":45.46,"open":46.3,"volume":14952800},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":46.93,"high":47.3,"low":46.61,"open":46.91,"volume":15598900},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":46.82,"high":47.56,"low":46.58,"open":47.26,"volume":11789900},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":46.19,"high":46.8,"low":46.09,"open":46.42,"volume":12778200},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":46.13,"high":46.93,"low":45.5,"open":45.58,"volume":16966700},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":45.5,"high":45.78,"low":44.66,"open":45.7,"volume":21793600},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":44.14,"high":44.48,"low":43.44,"open":44.48,"volume":27337600}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":49.98,"high":50.62,"low":46.19,"open":47,"volume":86566200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":50.07,"high":51.5,"low":49.73,"open":50.66,"volume":26042500},{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":52.13,"high":52.41,"low":50.83,"open":50.88,"volume":28113600},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":52.45,"high":52.45,"low":51.45,"open":51.5,"volume":24546500},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":52.59,"high":52.63,"low":51.79,"open":52.11,"volume":18261900},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":51.91,"high":53.02,"low":51.49,"open":52.52,"volume":14903400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":52.16,"high":53.15,"low":52.07,"open":52.43,"volume":16794700},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":51.4,"high":52.8,"low":51.24,"open":51.77,"volume":18960800},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":52.35,"high":52.71,"low":51.32,"open":51.7,"volume":17087300},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":52.23,"high":52.72,"low":51.31,"open":52.09,"volume":12729200},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":51.9,"high":52.25,"low":51.5,"open":51.72,"volume":16783500}]},{"date":"2022-04-14","estimated":1.55,"reported":2.31,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11409,"close":54.97,"high":56.45,"low":54.55,"open":56.01,"volume":32222400},{"timestamp":1648733400,"date":"2022-03-31","index":11410,"close":53.4,"high":54.86,"low":53.36,"open":54.51,"volume":29202400},{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":52.33,"high":53.74,"low":51.77,"open":53.47,"volume":40073100},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":52.8,"high":53,"low":51.66,"open":52.25,"volume":29296200},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":51.58,"high":52.48,"low":51.42,"open":52.06,"volume":23065500},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":50.53,"high":51.09,"low":50.4,"open":51.01,"volume":25196600},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":50.03,"high":50.61,"low":49.04,"open":50.56,"volume":28689900},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":50.88,"high":51.3,"low":49.83,"open":49.84,"volume":26853300},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":50.55,"high":52.25,"low":50.38,"open":50.79,"volume":20895700},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":50.34,"high":51.12,"low":50.05,"open":50.6,"volume":18755500},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":50.15,"high":50.18,"low":49.2,"open":49.28,"volume":21194200}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":50.93,"high":51.9,"low":50.28,"open":50.66,"volume":34043100},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":52.31,"high":53.21,"low":50.78,"open":50.84,"volume":28396300},{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":52.92,"high":53.18,"low":52.5,"open":52.73,"volume":19996800},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":53.1,"high":53.98,"low":52.89,"open":53.4,"volume":20532800},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":52.63,"high":53.77,"low":52.52,"open":53.54,"volume":15952900},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":51.23,"high":52.6,"low":51.17,"open":52.44,"volume":23073900},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":51.13,"high":51.24,"low":49.68,"open":50.78,"volume":22079300},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":50.23,"high":51.6,"low":50.22,"open":50.53,"volume":18335800},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":49.6,"high":50.62,"low":49.54,"open":49.76,"volume":24707500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":50.02,"high":50.03,"low":49.01,"open":49.91,"volume":20112100},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":48.21,"high":49.91,"low":48.05,"open":49.66,"volume":21844900}]},{"date":"2022-01-14","estimated":1.38,"reported":1.46,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11347,"close":60.43,"high":61.07,"low":60.39,"open":60.62,"volume":11380500},{"timestamp":1640961000,"date":"2021-12-31","index":11348,"close":60.39,"high":60.76,"low":60.12,"open":60.43,"volume":12307200},{"timestamp":1641220200,"date":"2022-01-03","index":11349,"close":63.1,"high":63.61,"low":61.11,"open":61.18,"volume":30508500},{"timestamp":1641306600,"date":"2022-01-04","index":11350,"close":63.59,"high":64.73,"low":63.54,"open":64.06,"volume":30303600},{"timestamp":1641393000,"date":"2022-01-05","index":11351,"close":62.85,"high":64.41,"low":62.78,"open":64.1,"volume":25149100},{"timestamp":1641479400,"date":"2022-01-06","index":11352,"close":64.91,"high":65.31,"low":63.51,"open":64.22,"volume":33334200},{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":65.78,"high":66.55,"low":65.18,"open":65.18,"volume":26548200},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":66.03,"high":66.98,"low":65.22,"open":66.46,"volume":28693700},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":67.11,"high":67.28,"low":66.17,"open":66.38,"volume":23453000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":67.28,"high":68.65,"low":66.92,"open":67.78,"volume":27976200},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":67.78,"high":68.44,"low":67.02,"open":67.53,"volume":29222000}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":66.93,"high":67.08,"low":65.08,"open":65.36,"volume":35994400},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":65.3,"high":66.84,"low":65.1,"open":66.69,"volume":26353600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":64.24,"high":65.66,"low":63.97,"open":65.66,"volume":22817100},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":64.46,"high":65.45,"low":63.7,"open":64.29,"volume":22794100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":63.27,"high":64.45,"low":62.75,"open":63.99,"volume":28637900},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":62.7,"high":62.8,"low":60.03,"open":61.51,"volume":38601700},{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":64.11,"high":64.46,"low":61.13,"open":61.97,"volume":34371100},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":64.75,"high":65.78,"low":63.87,"open":64.7,"volume":31803400},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":64.15,"high":65.85,"low":63.9,"open":65.22,"volume":24674000},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":64.69,"high":64.71,"low":62.83,"open":63.62,"volume":20953500},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":65.12,"high":65.25,"low":63.6,"open":64.01,"volume":23067400}]},{"date":"2021-10-14","estimated":1.65,"reported":2.15,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11283,"close":71.53,"high":71.82,"low":70.98,"open":71.69,"volume":13683900},{"timestamp":1633008600,"date":"2021-09-30","index":11284,"close":70.18,"high":71.7,"low":69.95,"open":71.63,"volume":22090900},{"timestamp":1633095000,"date":"2021-10-01","index":11285,"close":71.18,"high":71.68,"low":70.09,"open":70.44,"volume":23701900},{"timestamp":1633354200,"date":"2021-10-04","index":11286,"close":71.29,"high":72.98,"low":70.85,"open":71.08,"volume":18957200},{"timestamp":1633440600,"date":"2021-10-05","index":11287,"close":72.53,"high":72.93,"low":71.33,"open":71.76,"volume":15587200},{"timestamp":1633527000,"date":"2021-10-06","index":11288,"close":72.42,"high":72.61,"low":71.02,"open":71.92,"volume":15997200},{"timestamp":1633613400,"date":"2021-10-07","index":11289,"close":72.19,"high":73.35,"low":72.05,"open":73.01,"volume":15349900},{"timestamp":1633699800,"date":"2021-10-08","index":11290,"close":72.35,"high":72.81,"low":71.51,"open":71.85,"volume":11960700},{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":71.68,"high":73.72,"low":71.61,"open":72.7,"volume":14985500},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":70.64,"high":71.94,"low":70.44,"open":71.54,"volume":17593400},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":70.26,"high":70.58,"low":68.74,"open":70.55,"volume":23451900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":70.8,"high":71.27,"low":69.72,"open":71.07,"volume":24707900},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":72.29,"high":73.22,"low":71.51,"open":71.82,"volume":21884500},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":71.61,"high":72.55,"low":71.4,"open":72.07,"volume":15026100},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":71.76,"high":72.5,"low":71.26,"open":72.25,"volume":15173900},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":71.82,"high":72.28,"low":70.81,"open":71.56,"volume":14350400},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":70.51,"high":71.83,"low":70.01,"open":71.26,"volume":18519000},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":71.37,"high":71.89,"low":70.68,"open":70.77,"volume":14625100},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":70.83,"high":71.85,"low":70.71,"open":71.58,"volume":15103000},{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":70.65,"high":71.61,"low":70.61,"open":71,"volume":18647900},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":70.31,"high":70.71,"low":69.31,"open":70.51,"volume":25475900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":70.88,"high":71.32,"low":70.28,"open":70.78,"volume":16367800}]},{"date":"2021-07-14","estimated":1.96,"reported":2.63,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11218,"close":71.51,"high":71.67,"low":70.46,"open":71.32,"volume":17660900},{"timestamp":1624973400,"date":"2021-06-29","index":11219,"close":69.68,"high":71.6,"low":69.58,"open":70.14,"volume":28696900},{"timestamp":1625059800,"date":"2021-06-30","index":11220,"close":70.75,"high":70.81,"low":69.42,"open":69.68,"volume":18502300},{"timestamp":1625146200,"date":"2021-07-01","index":11221,"close":71.01,"high":71.21,"low":70.45,"open":71.08,"volume":12584800},{"timestamp":1625232600,"date":"2021-07-02","index":11222,"close":70.41,"high":71.12,"low":70.11,"open":71.01,"volume":13222700},{"timestamp":1625578200,"date":"2021-07-06","index":11223,"close":68.21,"high":70.19,"low":67.86,"open":70.11,"volume":24672200},{"timestamp":1625664600,"date":"2021-07-07","index":11224,"close":67.93,"high":68.37,"low":67.26,"open":67.71,"volume":19342700},{"timestamp":1625751000,"date":"2021-07-08","index":11225,"close":66.73,"high":67.14,"low":65.75,"open":66.4,"volume":24763600},{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":68.45,"high":68.52,"low":67.64,"open":68.11,"volume":18872600},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":69.44,"high":69.59,"low":67.3,"open":67.67,"volume":19600600},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":68.37,"high":69.48,"low":68.02,"open":69.08,"volume":18962400}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":68.17,"high":70.78,"low":67.45,"open":69.99,"volume":36287800},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":68.45,"high":69.04,"low":67.44,"open":67.54,"volume":18897200},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":66.9,"high":68.76,"low":66.42,"open":68.71,"volume":19289000},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":65.08,"high":66.07,"low":64.36,"open":65.46,"volume":33318600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":66.29,"high":66.78,"low":64.78,"open":65.18,"volume":20577900},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":67.89,"high":68.25,"low":66.93,"open":67.01,"volume":23393200},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":66.93,"high":67.79,"low":66.41,"open":67.75,"volume":16524900},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":66.71,"high":67.76,"low":66.52,"open":67.5,"volume":13443300},{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":67.77,"high":67.84,"low":66.46,"open":66.46,"volume":16434000},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":67.98,"high":68.4,"low":66.78,"open":67.08,"volume":17127700},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":68.1,"high":68.61,"low":67.49,"open":68.32,"volume":20275900}]},{"date":"2021-04-15","estimated":2.6,"reported":3.62,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11156,"close":72.96,"high":73.22,"low":72,"open":72,"volume":15615900},{"timestamp":1617197400,"date":"2021-03-31","index":11157,"close":72.75,"high":73.83,"low":72.46,"open":72.71,"volume":15224800},{"timestamp":1617283800,"date":"2021-04-01","index":11158,"close":73.14,"high":73.29,"low":72.22,"open":72.22,"volume":15251300},{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":72.75,"high":74.34,"low":72.44,"open":74.07,"volume":16128400},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":72.6,"high":73.07,"low":72.05,"open":72.36,"volume":12908400},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":72.69,"high":73.12,"low":71.95,"open":72.92,"volume":14081400},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":72.33,"high":72.53,"low":71.08,"open":72.15,"volume":13677100},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":72.42,"high":73.01,"low":72.01,"open":72.81,"volume":14586400},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":72.69,"high":72.8,"low":72.14,"open":72.62,"volume":12002400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":72.06,"high":72.42,"low":71.07,"open":72.3,"volume":16150000},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":72.91,"high":73.29,"low":71.38,"open":71.74,"volume":19476600}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":72.54,"high":74.73,"low":71.76,"open":74.45,"volume":31333400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":72.45,"high":73.57,"low":71.69,"open":73.32,"volume":28478400},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":72.13,"high":72.83,"low":71.95,"open":72.71,"volume":19964800},{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":69.79,"high":71.55,"low":69.27,"open":71.55,"volume":22013000},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":70.65,"high":70.71,"low":68.41,"open":69.13,"volume":16334800},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":69.81,"high":70.75,"low":69.67,"open":70.43,"volume":16037600},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":71.38,"high":71.54,"low":69.51,"open":69.84,"volume":18876100},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":72.2,"high":72.81,"low":71.61,"open":71.73,"volume":13098600},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":72.99,"high":73.1,"low":72.36,"open":72.5,"volume":13357500},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":72.91,"high":73.64,"low":72.73,"open":73.37,"volume":14420400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":73.84,"high":74.02,"low":72.88,"open":73.76,"volume":20628400}]},{"date":"2021-01-15","estimated":1.34,"reported":2.08,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11095,"close":60.86,"high":61.27,"low":60.67,"open":60.91,"volume":10770700},{"timestamp":1609425000,"date":"2020-12-31","index":11096,"close":61.66,"high":61.85,"low":60.53,"open":60.67,"volume":12500700},{"timestamp":1609770600,"date":"2021-01-04","index":11097,"close":60.14,"high":61.71,"low":59.73,"open":61.59,"volume":21286200},{"timestamp":1609857000,"date":"2021-01-05","index":11098,"close":61.7,"high":62,"low":60.02,"open":60.35,"volume":20213100},{"timestamp":1609943400,"date":"2021-01-06","index":11099,"close":65.25,"high":66.6,"low":63.95,"open":64.49,"volume":38106600},{"timestamp":1610029800,"date":"2021-01-07","index":11100,"close":66.02,"high":68.1,"low":66.01,"open":67.07,"volume":24161000},{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":65.37,"high":66.21,"low":64.34,"open":66.21,"volume":20747800},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":66.44,"high":66.62,"low":64.33,"open":64.58,"volume":20454000},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":66.67,"high":67.74,"low":66.24,"open":67.49,"volume":20162800},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":66.86,"high":67.22,"low":65.99,"open":67,"volume":18541900},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":69.01,"high":69.43,"low":67.17,"open":67.52,"volume":29108900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":64.23,"high":67.65,"low":64.09,"open":67.37,"volume":38295300},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":63.69,"high":65.25,"low":62.91,"open":65.2,"volume":27022400},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":63.25,"high":63.82,"low":62.84,"open":63.75,"volume":17448900},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":61.87,"high":63.34,"low":61.74,"open":63.21,"volume":19394600},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":61.33,"high":61.83,"low":60.19,"open":60.94,"volume":24740400},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":60.56,"high":60.77,"low":59.17,"open":60.67,"volume":25754100},{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":60.91,"high":61.24,"low":60.09,"open":61.2,"volume":18760900},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":59.4,"high":60,"low":58.53,"open":59.9,"volume":24657200},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":60.34,"high":61.06,"low":59.63,"open":60.15,"volume":19986200},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":57.99,"high":60.2,"low":57.69,"open":59.96,"volume":27078300},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":58.43,"high":58.67,"low":57.4,"open":58.66,"volume":16073000}]},{"date":"2020-10-13","estimated":0.93,"reported":1.55,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11030,"close":43.34,"high":43.88,"low":42.89,"open":42.92,"volume":21204600},{"timestamp":1601386200,"date":"2020-09-29","index":11031,"close":42.42,"high":43.29,"low":42.02,"open":43.1,"volume":20694300},{"timestamp":1601472600,"date":"2020-09-30","index":11032,"close":43.11,"high":43.59,"low":42.5,"open":42.58,"volume":22533400},{"timestamp":1601559000,"date":"2020-10-01","index":11033,"close":43.44,"high":43.65,"low":42.6,"open":43.33,"volume":21900500},{"timestamp":1601645400,"date":"2020-10-02","index":11034,"close":43.66,"high":43.87,"low":42.52,"open":42.54,"volume":23899200},{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":44.91,"high":45.23,"low":44.21,"open":44.26,"volume":24170600},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":44.41,"high":46.06,"low":44.16,"open":45.48,"volume":29505900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":44.84,"high":45.63,"low":44.61,"open":45.02,"volume":22135800},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":44.72,"high":45.17,"low":44.28,"open":44.91,"volume":28630700},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":44.93,"high":45.59,"low":44.69,"open":45.01,"volume":25595600},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":45.88,"high":45.99,"low":44.95,"open":45.09,"volume":24070200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":43.68,"high":46.12,"low":43.55,"open":46.12,"volume":49899100},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":43.03,"high":44.24,"low":43,"open":43.52,"volume":30260500},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":43.61,"high":43.64,"low":42.25,"open":42.54,"volume":26408000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":43.19,"high":43.88,"low":43.08,"open":43.68,"volume":25998000},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":42.9,"high":43.39,"low":42.81,"open":43.35,"volume":22793600},{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":43.52,"high":44.08,"low":43.34,"open":43.37,"volume":21255900},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":43.01,"high":43.73,"low":42.9,"open":43.46,"volume":19816300},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":43.95,"high":43.99,"low":42.66,"open":42.89,"volume":21341200},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":43.95,"high":44.57,"low":43.67,"open":44.21,"volume":18486500},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":43.26,"high":43.4,"low":42.81,"open":43.36,"volume":24928100},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":41.88,"high":43.04,"low":41.87,"open":43.04,"volume":24251700}]},{"date":"2020-07-14","estimated":0.28,"reported":0.5,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":10966,"close":49.58,"high":52.34,"low":49.47,"open":52.34,"volume":35426200},{"timestamp":1593437400,"date":"2020-06-29","index":10967,"close":50.29,"high":50.92,"low":49.61,"open":50.28,"volume":22578600},{"timestamp":1593523800,"date":"2020-06-30","index":10968,"close":51.1,"high":51.55,"low":49.65,"open":49.81,"volume":23360400},{"timestamp":1593610200,"date":"2020-07-01","index":10969,"close":50.35,"high":52,"low":50.15,"open":51.76,"volume":19206900},{"timestamp":1593696600,"date":"2020-07-02","index":10970,"close":50.55,"high":52.46,"low":50.28,"open":52.12,"volume":22042700},{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":51.97,"high":52.56,"low":51.19,"open":51.87,"volume":22613100},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":50.32,"high":51.36,"low":50.09,"open":51.25,"volume":21235300},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":50.88,"high":51.07,"low":49.94,"open":50.2,"volume":19115300},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":49.45,"high":51.08,"low":49.03,"open":50.73,"volume":24263900},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":52.65,"high":52.69,"low":49.45,"open":49.45,"volume":28027800},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":52.2,"high":53.6,"low":51.86,"open":53.33,"volume":27151800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":50.15,"high":52.08,"low":50.01,"open":51.29,"volume":35814400},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":51.84,"high":52.11,"low":50.68,"open":51.9,"volume":27676300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":51.46,"high":52.46,"low":50.94,"open":51.28,"volume":18824000},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":50.22,"high":51.48,"low":50.2,"open":51.22,"volume":19747400},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":50.14,"high":50.58,"low":49.75,"open":49.99,"volume":23472600},{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":51.73,"high":51.82,"low":50.67,"open":50.9,"volume":21943200},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":51.66,"high":52.28,"low":51.15,"open":51.54,"volume":17873400},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":52.08,"high":52.23,"low":51.13,"open":51.45,"volume":17090400},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":51.67,"high":52.48,"low":51.5,"open":52.1,"volume":16258900},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":51.29,"high":51.46,"low":50.61,"open":51.46,"volume":13991400},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":51.27,"high":51.66,"low":50.97,"open":51.02,"volume":13121400}]},{"date":"2020-04-15","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":10904,"close":44.08,"high":44.26,"low":41.57,"open":44.05,"volume":27459000},{"timestamp":1585661400,"date":"2020-03-31","index":10905,"close":42.12,"high":44.23,"low":41.65,"open":43.63,"volume":26219100},{"timestamp":1585747800,"date":"2020-04-01","index":10906,"close":38.51,"high":40.25,"low":38,"open":39.14,"volume":29219500},{"timestamp":1585834200,"date":"2020-04-02","index":10907,"close":39.23,"high":39.66,"low":37.3,"open":38.36,"volume":29532100},{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":37.49,"high":39.46,"low":36.67,"open":39,"volume":25327100},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":41.12,"high":41.34,"low":39.51,"open":39.8,"volume":30064700},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":41.25,"high":45.59,"low":41.12,"open":44.81,"volume":35220700},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":44.26,"high":44.45,"low":41.97,"open":42.85,"volume":32944800},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":47.41,"high":49.22,"low":46.37,"open":46.94,"volume":43637200},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":46.68,"high":47.57,"low":45.27,"open":47.5,"volume":27944300},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":45.42,"high":47.74,"low":43.53,"open":47.66,"volume":40466200}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":42.86,"high":44.27,"low":42.61,"open":43.37,"volume":32249000},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":40.52,"high":42.84,"low":40.1,"open":42.71,"volume":37756000},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":45.45,"high":45.62,"low":42.65,"open":43.15,"volume":41252900},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":44.01,"high":45.44,"low":42.89,"open":43.4,"volume":33471900},{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":41.57,"high":43.11,"low":41.07,"open":42.35,"volume":35336200},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":42.24,"high":43.12,"low":41.85,"open":43,"volume":21888100},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":42.46,"high":43.74,"low":42.26,"open":42.65,"volume":23970700},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":43.1,"high":43.34,"low":41.73,"open":43,"volume":26282100},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":46.56,"high":46.82,"low":43.73,"open":44.17,"volume":30929200},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":47.21,"high":49.59,"low":46.93,"open":48.94,"volume":28973300},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":50.26,"high":50.65,"low":48.46,"open":49.7,"volume":32941100}]},{"date":"2020-01-14","estimated":1.84,"reported":2.15,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":10841,"close":79.67,"high":80.18,"low":79.58,"open":80,"volume":10867900},{"timestamp":1577716200,"date":"2019-12-30","index":10842,"close":79.51,"high":80.42,"low":79.34,"open":80.15,"volume":10084900},{"timestamp":1577802600,"date":"2019-12-31","index":10843,"close":79.89,"high":79.94,"low":79.1,"open":79.32,"volume":8031200},{"timestamp":1577975400,"date":"2020-01-02","index":10844,"close":81.23,"high":81.26,"low":80.03,"open":80.13,"volume":12728900},{"timestamp":1578061800,"date":"2020-01-03","index":10845,"close":79.7,"high":80.52,"low":79.45,"open":79.8,"volume":12437400},{"timestamp":1578321000,"date":"2020-01-06","index":10846,"close":79.45,"high":79.55,"low":78.72,"open":78.72,"volume":10059500},{"timestamp":1578407400,"date":"2020-01-07","index":10847,"close":78.76,"high":79.3,"low":78.73,"open":79.29,"volume":10469100},{"timestamp":1578493800,"date":"2020-01-08","index":10848,"close":79.36,"high":80,"low":78.68,"open":78.77,"volume":11292400},{"timestamp":1578580200,"date":"2020-01-09","index":10849,"close":80.08,"high":80.98,"low":79.73,"open":80.98,"volume":12895900},{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":79.25,"high":80.01,"low":79.07,"open":80,"volume":10062100},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":80.65,"high":80.72,"low":79,"open":79.5,"volume":16566300}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":81.91,"high":83.11,"low":80.97,"open":81.2,"volume":24971800},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":81.24,"high":82.05,"low":80.73,"open":81.73,"volume":16063600},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":81,"high":82.13,"low":80.85,"open":81.96,"volume":10426000},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":81.12,"high":81.4,"low":80.81,"open":81.16,"volume":12413100},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":79.9,"high":80.91,"low":79.87,"open":80.48,"volume":10522000},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":80.1,"high":80.48,"low":79.86,"open":80.2,"volume":8045600},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":79.8,"high":80.08,"low":78.92,"open":79.58,"volume":11618200},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":78.42,"high":79.67,"low":77.64,"open":79.62,"volume":15036100},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":76.71,"high":77,"low":75.85,"open":76.26,"volume":15859600},{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":77.24,"high":78.13,"low":76.78,"open":77.21,"volume":10960200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":76.48,"high":77.9,"low":76.41,"open":77.54,"volume":9478900}]},{"date":"2019-10-15","estimated":1.95,"reported":1.99,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":10779,"close":69.08,"high":69.9,"low":69.01,"open":69.8,"volume":8661000},{"timestamp":1569936600,"date":"2019-10-01","index":10780,"close":68.15,"high":70.27,"low":68.01,"open":69.57,"volume":12428500},{"timestamp":1570023000,"date":"2019-10-02","index":10781,"close":66.26,"high":67.8,"low":66.19,"open":67.76,"volume":14760900},{"timestamp":1570109400,"date":"2019-10-03","index":10782,"close":66.7,"high":66.73,"low":64.79,"open":66.08,"volume":12646100},{"timestamp":1570195800,"date":"2019-10-04","index":10783,"close":68.18,"high":68.24,"low":66.67,"open":66.76,"volume":10977100},{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":68.15,"high":68.84,"low":67.86,"open":67.87,"volume":7835500},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":66.4,"high":67.18,"low":66.03,"open":67.03,"volume":13500700},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":67.43,"high":67.77,"low":66.79,"open":67,"volume":8357800},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":68.62,"high":69.29,"low":67.55,"open":67.77,"volume":9817000},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":70.1,"high":70.93,"low":69.99,"open":69.99,"volume":14921700},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":70.24,"high":70.5,"low":69.46,"open":69.53,"volume":11398600}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":71.22,"high":72.08,"low":68.7,"open":70.17,"volume":22030100},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":69.5,"high":71.46,"low":69.42,"open":70.82,"volume":17295400},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":69.6,"high":70.34,"low":69.18,"open":70.03,"volume":11382800},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":69.74,"high":70.09,"low":69.14,"open":69.32,"volume":10413600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":71.81,"high":71.89,"low":70.52,"open":70.52,"volume":13080600},{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":72.06,"high":72.87,"low":71.47,"open":71.72,"volume":11052300},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":72.45,"high":72.47,"low":71.73,"open":71.9,"volume":10327000},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":72.3,"high":72.86,"low":71.86,"open":72.55,"volume":7445700},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":73.17,"high":73.42,"low":71.81,"open":71.97,"volume":10497600},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":73.59,"high":74.28,"low":73.44,"open":73.73,"volume":13086900},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":73.09,"high":73.79,"low":72.72,"open":73.14,"volume":9592300}]},{"date":"2019-07-15","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1561642200,"date":"2019-06-27","index":10714,"close":68.15,"high":68.43,"low":67.53,"open":67.62,"volume":11989100},{"timestamp":1561728600,"date":"2019-06-28","index":10715,"close":70.03,"high":70.21,"low":69.13,"open":69.28,"volume":20388700},{"timestamp":1561987800,"date":"2019-07-01","index":10716,"close":70.74,"high":71.64,"low":70.19,"open":70.86,"volume":13573600},{"timestamp":1562074200,"date":"2019-07-02","index":10717,"close":70.44,"high":70.98,"low":70.09,"open":70.36,"volume":10272200},{"timestamp":1562160600,"date":"2019-07-03","index":10718,"close":70.85,"high":71.2,"low":70.28,"open":70.71,"volume":7632400},{"timestamp":1562333400,"date":"2019-07-05","index":10719,"close":71.4,"high":71.8,"low":70.98,"open":71.27,"volume":9107300},{"timestamp":1562592600,"date":"2019-07-08","index":10720,"close":71.13,"high":71.69,"low":70.64,"open":70.76,"volume":10196000},{"timestamp":1562679000,"date":"2019-07-09","index":10721,"close":71.56,"high":71.67,"low":70.41,"open":70.53,"volume":9477700},{"timestamp":1562765400,"date":"2019-07-10","index":10722,"close":71.13,"high":71.94,"low":70.65,"open":71.5,"volume":12153200},{"timestamp":1562851800,"date":"2019-07-11","index":10723,"close":71.61,"high":72,"low":71.09,"open":71.43,"volume":10739400},{"timestamp":1562938200,"date":"2019-07-12","index":10724,"close":71.77,"high":72.02,"low":71.58,"open":71.89,"volume":15355700}],"post":[{"timestamp":1563197400,"date":"2019-07-15","index":10725,"close":71.71,"high":72.15,"low":70.08,"open":71.73,"volume":23365800},{"timestamp":1563283800,"date":"2019-07-16","index":10726,"close":71.32,"high":72,"low":71.09,"open":71.7,"volume":16516600},{"timestamp":1563370200,"date":"2019-07-17","index":10727,"close":70.82,"high":71.5,"low":70.62,"open":71.19,"volume":12278200},{"timestamp":1563456600,"date":"2019-07-18","index":10728,"close":71.79,"high":71.9,"low":70.48,"open":70.54,"volume":13407400},{"timestamp":1563543000,"date":"2019-07-19","index":10729,"close":70.92,"high":72.17,"low":70.86,"open":71.73,"volume":11184600},{"timestamp":1563802200,"date":"2019-07-22","index":10730,"close":71.11,"high":71.29,"low":70.68,"open":70.72,"volume":7930600},{"timestamp":1563888600,"date":"2019-07-23","index":10731,"close":71.99,"high":72.18,"low":71.3,"open":71.33,"volume":11804300},{"timestamp":1563975000,"date":"2019-07-24","index":10732,"close":73.01,"high":73.08,"low":71.66,"open":71.66,"volume":12512900},{"timestamp":1564061400,"date":"2019-07-25","index":10733,"close":71.39,"high":73.08,"low":70.93,"open":72.96,"volume":15698300},{"timestamp":1564147800,"date":"2019-07-26","index":10734,"close":72.16,"high":72.64,"low":71.85,"open":72.15,"volume":10625900},{"timestamp":1564407000,"date":"2019-07-29","index":10735,"close":71.76,"high":72.34,"low":71.73,"open":71.91,"volume":8561200}]},{"date":"2019-04-15","estimated":1.8,"reported":1.87,"pre":[{"timestamp":1553866200,"date":"2019-03-29","index":10652,"close":62.22,"high":62.81,"low":61.96,"open":62.33,"volume":13406300},{"timestamp":1554125400,"date":"2019-04-01","index":10653,"close":64.36,"high":64.63,"low":62.82,"open":62.85,"volume":17736300},{"timestamp":1554211800,"date":"2019-04-02","index":10654,"close":64.42,"high":64.86,"low":63.92,"open":64.24,"volume":9915800},{"timestamp":1554298200,"date":"2019-04-03","index":10655,"close":65.06,"high":65.35,"low":64.53,"open":64.99,"volume":11560800},{"timestamp":1554384600,"date":"2019-04-04","index":10656,"close":65.82,"high":66.2,"low":64.81,"open":64.81,"volume":11915700},{"timestamp":1554471000,"date":"2019-04-05","index":10657,"close":65.55,"high":66.41,"low":65.19,"open":65.93,"volume":11062400},{"timestamp":1554730200,"date":"2019-04-08","index":10658,"close":66.07,"high":66.1,"low":65.02,"open":65.13,"volume":10466400},{"timestamp":1554816600,"date":"2019-04-09","index":10659,"close":65.2,"high":65.6,"low":64.68,"open":65.6,"volume":10221000},{"timestamp":1554903000,"date":"2019-04-10","index":10660,"close":65.52,"high":65.69,"low":64.78,"open":65.48,"volume":12293300},{"timestamp":1554989400,"date":"2019-04-11","index":10661,"close":65.91,"high":66.44,"low":65.31,"open":65.8,"volume":11358700},{"timestamp":1555075800,"date":"2019-04-12","index":10662,"close":67.42,"high":68.31,"low":66.64,"open":67.08,"volume":19238700}],"post":[{"timestamp":1555335000,"date":"2019-04-15","index":10663,"close":67.38,"high":67.78,"low":66.27,"open":67.39,"volume":19493900},{"timestamp":1555421400,"date":"2019-04-16","index":10664,"close":69.31,"high":69.42,"low":67.39,"open":67.5,"volume":18635700},{"timestamp":1555507800,"date":"2019-04-17","index":10665,"close":70.35,"high":70.75,"low":69.56,"open":69.95,"volume":20509000},{"timestamp":1555594200,"date":"2019-04-18","index":10666,"close":69.67,"high":70.39,"low":69.62,"open":70.01,"volume":13513800},{"timestamp":1555939800,"date":"2019-04-22","index":10667,"close":69.09,"high":69.71,"low":69.01,"open":69.58,"volume":13195600},{"timestamp":1556026200,"date":"2019-04-23","index":10668,"close":69.2,"high":69.3,"low":68.38,"open":68.84,"volume":13205000},{"timestamp":1556112600,"date":"2019-04-24","index":10669,"close":68.83,"high":69.22,"low":68.4,"open":68.99,"volume":9699900},{"timestamp":1556199000,"date":"2019-04-25","index":10670,"close":68.73,"high":69.18,"low":68.15,"open":68.56,"volume":8913600},{"timestamp":1556285400,"date":"2019-04-26","index":10671,"close":69.51,"high":69.58,"low":68.51,"open":68.9,"volume":10692700},{"timestamp":1556544600,"date":"2019-04-29","index":10672,"close":71.03,"high":71.94,"low":69.58,"open":69.69,"volume":16491400},{"timestamp":1556631000,"date":"2019-04-30","index":10673,"close":70.7,"high":71.33,"low":70.22,"open":71.02,"volume":11122000}]},{"date":"2019-01-14","estimated":1.55,"reported":1.61,"pre":[{"timestamp":1545921000,"date":"2018-12-27","index":10589,"close":51.77,"high":51.77,"low":49.7,"open":50.62,"volume":28573400},{"timestamp":1546007400,"date":"2018-12-28","index":10590,"close":51.83,"high":52.55,"low":51.57,"open":51.93,"volume":23176900},{"timestamp":1546266600,"date":"2018-12-31","index":10591,"close":52.06,"high":52.67,"low":51.39,"open":51.98,"volume":19317500},{"timestamp":1546439400,"date":"2019-01-02","index":10592,"close":53.53,"high":53.74,"low":50.67,"open":50.68,"volume":21646300},{"timestamp":1546525800,"date":"2019-01-03","index":10593,"close":52.56,"high":53.62,"low":52.22,"open":53.41,"volume":21183000},{"timestamp":1546612200,"date":"2019-01-04","index":10594,"close":55.13,"high":55.38,"low":53.66,"open":54.01,"volume":24205100},{"timestamp":1546871400,"date":"2019-01-07","index":10595,"close":55.61,"high":56.21,"low":54.8,"open":55.33,"volume":20634100},{"timestamp":1546957800,"date":"2019-01-08","index":10596,"close":55.46,"high":56.19,"low":54.76,"open":56.03,"volume":18840100},{"timestamp":1547044200,"date":"2019-01-09","index":10597,"close":56.38,"high":56.74,"low":55.61,"open":55.71,"volume":19359100},{"timestamp":1547130600,"date":"2019-01-10","index":10598,"close":56.44,"high":56.96,"low":55.7,"open":55.99,"volume":16910000},{"timestamp":1547217000,"date":"2019-01-11","index":10599,"close":56.69,"high":57.42,"low":56.03,"open":56.46,"volume":23087500}],"post":[{"timestamp":1547476200,"date":"2019-01-14","index":10600,"close":58.93,"high":59.3,"low":55.7,"open":56.1,"volume":34783400},{"timestamp":1547562600,"date":"2019-01-15","index":10601,"close":61.38,"high":61.82,"low":59.55,"open":59.89,"volume":42694200},{"timestamp":1547649000,"date":"2019-01-16","index":10602,"close":62.19,"high":62.82,"low":61.24,"open":61.95,"volume":27628900},{"timestamp":1547735400,"date":"2019-01-17","index":10603,"close":62.47,"high":62.75,"low":61.33,"open":61.63,"volume":22728900},{"timestamp":1547821800,"date":"2019-01-18","index":10604,"close":63.12,"high":63.19,"low":62.01,"open":62.86,"volume":19947300},{"timestamp":1548167400,"date":"2019-01-22","index":10605,"close":61.85,"high":62.81,"low":61.43,"open":62.67,"volume":24608700},{"timestamp":1548253800,"date":"2019-01-23","index":10606,"close":62.13,"high":62.48,"low":61.15,"open":62.27,"volume":16819800},{"timestamp":1548340200,"date":"2019-01-24","index":10607,"close":62.71,"high":62.92,"low":61.74,"open":61.74,"volume":14962200},{"timestamp":1548426600,"date":"2019-01-25","index":10608,"close":64.02,"high":64.45,"low":63.23,"open":63.33,"volume":15827200},{"timestamp":1548685800,"date":"2019-01-28","index":10609,"close":63.85,"high":64.06,"low":63.1,"open":63.19,"volume":12683500},{"timestamp":1548772200,"date":"2019-01-29","index":10610,"close":63.21,"high":64.07,"low":63.15,"open":63.71,"volume":13472000}]},{"date":"2018-10-12","estimated":1.69,"reported":1.73,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":10527,"close":72.95,"high":73.62,"low":72.38,"open":72.9,"volume":11420600},{"timestamp":1538141400,"date":"2018-09-28","index":10528,"close":71.74,"high":72.43,"low":71.48,"open":72.06,"volume":14341900},{"timestamp":1538400600,"date":"2018-10-01","index":10529,"close":71.93,"high":72.86,"low":71.76,"open":72.24,"volume":11263700},{"timestamp":1538487000,"date":"2018-10-02","index":10530,"close":71.8,"high":72.18,"low":71.03,"open":71.51,"volume":12746900},{"timestamp":1538573400,"date":"2018-10-03","index":10531,"close":72.36,"high":72.84,"low":72.02,"open":72.54,"volume":11977900},{"timestamp":1538659800,"date":"2018-10-04","index":10532,"close":72.62,"high":73.98,"low":72.02,"open":72.78,"volume":18956800},{"timestamp":1538746200,"date":"2018-10-05","index":10533,"close":72.42,"high":73.12,"low":72.07,"open":72.95,"volume":11481400},{"timestamp":1539005400,"date":"2018-10-08","index":10534,"close":72.59,"high":72.98,"low":71.52,"open":71.69,"volume":11958200},{"timestamp":1539091800,"date":"2018-10-09","index":10535,"close":71.89,"high":72.7,"low":71.41,"open":72.06,"volume":15654500},{"timestamp":1539178200,"date":"2018-10-10","index":10536,"close":69.95,"high":72.5,"low":69.87,"open":72.07,"volume":23679600},{"timestamp":1539264600,"date":"2018-10-11","index":10537,"close":68.38,"high":70.65,"low":68.36,"open":69.14,"volume":28890800}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":10538,"close":69.84,"high":71.23,"low":68.41,"open":70.45,"volume":29024200},{"timestamp":1539610200,"date":"2018-10-15","index":10539,"close":69.21,"high":70.64,"low":69.18,"open":70.13,"volume":17661300},{"timestamp":1539696600,"date":"2018-10-16","index":10540,"close":69.71,"high":70.04,"low":69.17,"open":69.89,"volume":15453500},{"timestamp":1539783000,"date":"2018-10-17","index":10541,"close":69.84,"high":70.79,"low":69.03,"open":69.35,"volume":16774200},{"timestamp":1539869400,"date":"2018-10-18","index":10542,"close":68.62,"high":70.39,"low":68.41,"open":69.54,"volume":18168500},{"timestamp":1539955800,"date":"2018-10-19","index":10543,"close":68.86,"high":69.6,"low":68.16,"open":68.54,"volume":16721900},{"timestamp":1540215000,"date":"2018-10-22","index":10544,"close":66.59,"high":69.21,"low":66.57,"open":68.89,"volume":17890900},{"timestamp":1540301400,"date":"2018-10-23","index":10545,"close":65.73,"high":66.08,"low":63.18,"open":64.15,"volume":32809200},{"timestamp":1540387800,"date":"2018-10-24","index":10546,"close":63.8,"high":65.41,"low":63.59,"open":65.41,"volume":23420600},{"timestamp":1540474200,"date":"2018-10-25","index":10547,"close":64.97,"high":65.51,"low":64.33,"open":64.77,"volume":19510300},{"timestamp":1540560600,"date":"2018-10-26","index":10548,"close":64.21,"high":64.74,"low":63.18,"open":64.17,"volume":24066300}]},{"date":"2018-07-13","estimated":1.56,"reported":1.63,"pre":[{"timestamp":1530106200,"date":"2018-06-27","index":10463,"close":65.46,"high":67.56,"low":65.44,"open":66.22,"volume":20917500},{"timestamp":1530192600,"date":"2018-06-28","index":10464,"close":66.88,"high":67.13,"low":65.56,"open":65.98,"volume":19860100},{"timestamp":1530279000,"date":"2018-06-29","index":10465,"close":66.92,"high":68.77,"low":66.88,"open":68,"volume":24193900},{"timestamp":1530538200,"date":"2018-07-02","index":10466,"close":67.16,"high":67.16,"low":65.94,"open":66.21,"volume":12699100},{"timestamp":1530624600,"date":"2018-07-03","index":10467,"close":66.06,"high":67.49,"low":65.94,"open":67.45,"volume":12346000},{"timestamp":1530797400,"date":"2018-07-05","index":10468,"close":66.56,"high":66.83,"low":66.22,"open":66.44,"volume":12359000},{"timestamp":1530883800,"date":"2018-07-06","index":10469,"close":67.14,"high":67.34,"low":65.9,"open":66.22,"volume":13174900},{"timestamp":1531143000,"date":"2018-07-09","index":10470,"close":68.94,"high":69.05,"low":67.49,"open":67.5,"volume":15148500},{"timestamp":1531229400,"date":"2018-07-10","index":10471,"close":68.23,"high":69.35,"low":67.95,"open":69.23,"volume":17057700},{"timestamp":1531315800,"date":"2018-07-11","index":10472,"close":67.91,"high":68.46,"low":67.84,"open":67.97,"volume":13262800},{"timestamp":1531402200,"date":"2018-07-12","index":10473,"close":68.51,"high":68.6,"low":67.94,"open":68.36,"volume":13345200}],"post":[{"timestamp":1531488600,"date":"2018-07-13","index":10474,"close":67,"high":68.3,"low":66.22,"open":67.99,"volume":34054000},{"timestamp":1531747800,"date":"2018-07-16","index":10475,"close":69.46,"high":69.71,"low":67.28,"open":67.36,"volume":26659900},{"timestamp":1531834200,"date":"2018-07-17","index":10476,"close":69.35,"high":69.87,"low":68.8,"open":69.5,"volume":17262800},{"timestamp":1531920600,"date":"2018-07-18","index":10477,"close":69.85,"high":70.26,"low":69.22,"open":69.22,"volume":16321200},{"timestamp":1532007000,"date":"2018-07-19","index":10478,"close":68.99,"high":69.56,"low":68.56,"open":69.5,"volume":14833900},{"timestamp":1532093400,"date":"2018-07-20","index":10479,"close":69.22,"high":69.56,"low":68.53,"open":68.79,"volume":12017500},{"timestamp":1532352600,"date":"2018-07-23","index":10480,"close":70.21,"high":70.45,"low":69.01,"open":69.16,"volume":15764000},{"timestamp":1532439000,"date":"2018-07-24","index":10481,"close":71.07,"high":71.47,"low":70.29,"open":70.4,"volume":21883800},{"timestamp":1532525400,"date":"2018-07-25","index":10482,"close":71.72,"high":71.75,"low":70.75,"open":70.82,"volume":14232700},{"timestamp":1532611800,"date":"2018-07-26","index":10483,"close":71.34,"high":71.91,"low":71.25,"open":71.75,"volume":11169200},{"timestamp":1532698200,"date":"2018-07-27","index":10484,"close":71.69,"high":71.82,"low":71.16,"open":71.36,"volume":11194100}]},{"date":"2018-04-13","estimated":1.61,"reported":1.68,"pre":[{"timestamp":1522243800,"date":"2018-03-28","index":10400,"close":68.26,"high":69.04,"low":67.53,"open":68.48,"volume":21712000},{"timestamp":1522330200,"date":"2018-03-29","index":10401,"close":67.5,"high":69.67,"low":67.5,"open":68.52,"volume":22621300},{"timestamp":1522675800,"date":"2018-04-02","index":10402,"close":67.71,"high":69.04,"low":66.55,"open":68.33,"volume":29975600},{"timestamp":1522762200,"date":"2018-04-03","index":10403,"close":68.48,"high":68.66,"low":67.42,"open":68.05,"volume":18822600},{"timestamp":1522848600,"date":"2018-04-04","index":10404,"close":69.31,"high":69.56,"low":67.05,"open":67.16,"volume":15651300},{"timestamp":1522935000,"date":"2018-04-05","index":10405,"close":70.22,"high":70.81,"low":69.9,"open":70.07,"volume":16120700},{"timestamp":1523021400,"date":"2018-04-06","index":10406,"close":68.6,"high":70.29,"low":67.93,"open":69.52,"volume":21543500},{"timestamp":1523280600,"date":"2018-04-09","index":10407,"close":69.44,"high":70.94,"low":68.99,"open":69.06,"volume":17036500},{"timestamp":1523367000,"date":"2018-04-10","index":10408,"close":70.51,"high":71.24,"low":70.29,"open":71.05,"volume":16022300},{"timestamp":1523453400,"date":"2018-04-11","index":10409,"close":69.89,"high":70.6,"low":69.55,"open":69.97,"volume":15645500},{"timestamp":1523539800,"date":"2018-04-12","index":10410,"close":72.13,"high":72.5,"low":70.47,"open":70.47,"volume":24488100}],"post":[{"timestamp":1523626200,"date":"2018-04-13","index":10411,"close":71.01,"high":73.38,"low":69.83,"open":73.21,"volume":31356000},{"timestamp":1523885400,"date":"2018-04-16","index":10412,"close":70.07,"high":71.34,"low":69.76,"open":71.09,"volume":18877000},{"timestamp":1523971800,"date":"2018-04-17","index":10413,"close":69.74,"high":70.93,"low":69.47,"open":70.65,"volume":18233400},{"timestamp":1524058200,"date":"2018-04-18","index":10414,"close":68.98,"high":70.36,"low":68.85,"open":69.81,"volume":15382900},{"timestamp":1524144600,"date":"2018-04-19","index":10415,"close":70.28,"high":70.61,"low":69.1,"open":69.1,"volume":15531600},{"timestamp":1524231000,"date":"2018-04-20","index":10416,"close":70,"high":70.84,"low":69.75,"open":70.4,"volume":17629900},{"timestamp":1524490200,"date":"2018-04-23","index":10417,"close":69.48,"high":70.27,"low":69.4,"open":70,"volume":11596400},{"timestamp":1524576600,"date":"2018-04-24","index":10418,"close":69.12,"high":70.62,"low":68.4,"open":69.76,"volume":16233700},{"timestamp":1524663000,"date":"2018-04-25","index":10419,"close":69.36,"high":69.77,"low":68.05,"open":68.77,"volume":16059700},{"timestamp":1524749400,"date":"2018-04-26","index":10420,"close":69.18,"high":69.59,"low":68.9,"open":69.11,"volume":13829700},{"timestamp":1524835800,"date":"2018-04-27","index":10421,"close":68.99,"high":69.44,"low":68.74,"open":69,"volume":10420100}]},{"date":"2018-01-16","estimated":1.19,"reported":1.28,"pre":[{"timestamp":1514471400,"date":"2017-12-28","index":10339,"close":75.08,"high":75.17,"low":74.84,"open":74.91,"volume":8759800},{"timestamp":1514557800,"date":"2017-12-29","index":10340,"close":74.41,"high":75.29,"low":74.38,"open":75.17,"volume":10074900},{"timestamp":1514903400,"date":"2018-01-02","index":10341,"close":74.36,"high":75.18,"low":74.02,"open":75.09,"volume":15819800},{"timestamp":1514989800,"date":"2018-01-03","index":10342,"close":74.59,"high":74.74,"low":73.97,"open":74.35,"volume":14657900},{"timestamp":1515076200,"date":"2018-01-04","index":10343,"close":75.51,"high":76.11,"low":74.66,"open":75.01,"volume":16864900},{"timestamp":1515162600,"date":"2018-01-05","index":10344,"close":75.41,"high":75.77,"low":74.96,"open":75.71,"volume":15300500},{"timestamp":1515421800,"date":"2018-01-08","index":10345,"close":74.53,"high":75.24,"low":74.33,"open":75.17,"volume":14215700},{"timestamp":1515508200,"date":"2018-01-09","index":10346,"close":75.31,"high":75.89,"low":74.61,"open":74.76,"volume":14209500},{"timestamp":1515594600,"date":"2018-01-10","index":10347,"close":75.65,"high":76.28,"low":75.37,"open":75.7,"volume":14008000},{"timestamp":1515681000,"date":"2018-01-11","index":10348,"close":75.56,"high":76.02,"low":75.14,"open":75.98,"volume":15459900},{"timestamp":1515767400,"date":"2018-01-12","index":10349,"close":76.84,"high":76.96,"low":75.78,"open":75.9,"volume":16946700}],"post":[{"timestamp":1516113000,"date":"2018-01-16","index":10350,"close":77.11,"high":78.44,"low":76.79,"open":77.76,"volume":26181400},{"timestamp":1516199400,"date":"2018-01-17","index":10351,"close":77.47,"high":77.66,"low":76.1,"open":76.89,"volume":20958400},{"timestamp":1516285800,"date":"2018-01-18","index":10352,"close":77.39,"high":77.7,"low":77.08,"open":77.66,"volume":15420800},{"timestamp":1516372200,"date":"2018-01-19","index":10353,"close":78.3,"high":78.38,"low":77.43,"open":77.57,"volume":17814000},{"timestamp":1516631400,"date":"2018-01-22","index":10354,"close":78.59,"high":78.9,"low":78.05,"open":78.24,"volume":11561100},{"timestamp":1516717800,"date":"2018-01-23","index":10355,"close":78.55,"high":78.89,"low":77.96,"open":78.46,"volume":10080000},{"timestamp":1516804200,"date":"2018-01-24","index":10356,"close":79.45,"high":79.71,"low":78.66,"open":78.96,"volume":18108600},{"timestamp":1516890600,"date":"2018-01-25","index":10357,"close":79.44,"high":80.39,"low":79.21,"open":79.85,"volume":16178800},{"timestamp":1516977000,"date":"2018-01-26","index":10358,"close":80.08,"high":80.08,"low":78.96,"open":79.61,"volume":12807800},{"timestamp":1517236200,"date":"2018-01-29","index":10359,"close":79.96,"high":80.7,"low":79.83,"open":80.12,"volume":14611100},{"timestamp":1517322600,"date":"2018-01-30","index":10360,"close":78.62,"high":79.6,"low":78.61,"open":79.2,"volume":15816900}]},{"date":"2017-10-12","estimated":1.32,"reported":1.42,"pre":[{"timestamp":1506519000,"date":"2017-09-27","index":10275,"close":72.28,"high":72.97,"low":71.91,"open":72.19,"volume":18092200},{"timestamp":1506605400,"date":"2017-09-28","index":10276,"close":72.65,"high":72.86,"low":72.02,"open":72.61,"volume":13845900},{"timestamp":1506691800,"date":"2017-09-29","index":10277,"close":72.74,"high":72.9,"low":72.36,"open":72.55,"volume":12777300},{"timestamp":1506951000,"date":"2017-10-02","index":10278,"close":73.8,"high":73.89,"low":72.91,"open":73.07,"volume":13386300},{"timestamp":1507037400,"date":"2017-10-03","index":10279,"close":74.13,"high":74.38,"low":73.85,"open":73.98,"volume":11925100},{"timestamp":1507123800,"date":"2017-10-04","index":10280,"close":74.06,"high":74.74,"low":73.93,"open":74.18,"volume":12904100},{"timestamp":1507210200,"date":"2017-10-05","index":10281,"close":75.72,"high":75.93,"low":73.85,"open":74.07,"volume":19701200},{"timestamp":1507296600,"date":"2017-10-06","index":10282,"close":75.64,"high":76.02,"low":75.1,"open":75.81,"volume":16119900},{"timestamp":1507555800,"date":"2017-10-09","index":10283,"close":75.39,"high":75.88,"low":75.09,"open":75.83,"volume":12830800},{"timestamp":1507642200,"date":"2017-10-10","index":10284,"close":75.18,"high":75.54,"low":74.63,"open":75.4,"volume":13866600},{"timestamp":1507728600,"date":"2017-10-11","index":10285,"close":74.94,"high":75.33,"low":74.66,"open":74.97,"volume":18597900}],"post":[{"timestamp":1507815000,"date":"2017-10-12","index":10286,"close":72.37,"high":76.14,"low":72.27,"open":75.82,"volume":40166300},{"timestamp":1507901400,"date":"2017-10-13","index":10287,"close":72.11,"high":72.34,"low":70.91,"open":72.1,"volume":30907300},{"timestamp":1508160600,"date":"2017-10-16","index":10288,"close":71.77,"high":72.58,"low":71.37,"open":71.38,"volume":21169200},{"timestamp":1508247000,"date":"2017-10-17","index":10289,"close":72.19,"high":72.72,"low":72,"open":72.24,"volume":15743800},{"timestamp":1508333400,"date":"2017-10-18","index":10290,"close":73.12,"high":73.33,"low":72.55,"open":72.66,"volume":15126700},{"timestamp":1508419800,"date":"2017-10-19","index":10291,"close":72.88,"high":72.94,"low":71.71,"open":72.35,"volume":12322700},{"timestamp":1508506200,"date":"2017-10-20","index":10292,"close":73.53,"high":73.88,"low":73.18,"open":73.76,"volume":15634600},{"timestamp":1508765400,"date":"2017-10-23","index":10293,"close":73.53,"high":74.01,"low":73.43,"open":73.48,"volume":10821500},{"timestamp":1508851800,"date":"2017-10-24","index":10294,"close":74.24,"high":74.75,"low":73.73,"open":73.96,"volume":15260200},{"timestamp":1508938200,"date":"2017-10-25","index":10295,"close":73.62,"high":74.63,"low":73.26,"open":74.48,"volume":17188100},{"timestamp":1509024600,"date":"2017-10-26","index":10296,"close":73.79,"high":74.25,"low":73.6,"open":73.66,"volume":13213100}]},{"date":"2017-07-14","estimated":1.21,"reported":1.28,"pre":[{"timestamp":1498656600,"date":"2017-06-28","index":10212,"close":65.18,"high":65.36,"low":64.52,"open":65,"volume":24015200},{"timestamp":1498743000,"date":"2017-06-29","index":10213,"close":66.98,"high":67.75,"low":66.26,"open":67.65,"volume":40827200},{"timestamp":1498829400,"date":"2017-06-30","index":10214,"close":66.88,"high":67.59,"low":66.72,"open":67.56,"volume":15832300},{"timestamp":1499088600,"date":"2017-07-03","index":10215,"close":68.26,"high":68.91,"low":67.24,"open":67.24,"volume":16488300},{"timestamp":1499261400,"date":"2017-07-05","index":10216,"close":68.45,"high":68.73,"low":67.95,"open":68.33,"volume":17783100},{"timestamp":1499347800,"date":"2017-07-06","index":10217,"close":67.63,"high":68.76,"low":67.57,"open":68.45,"volume":17960700},{"timestamp":1499434200,"date":"2017-07-07","index":10218,"close":67.91,"high":68.3,"low":67.44,"open":68.03,"volume":14735300},{"timestamp":1499693400,"date":"2017-07-10","index":10219,"close":67.65,"high":68.04,"low":67.44,"open":67.69,"volume":12613800},{"timestamp":1499779800,"date":"2017-07-11","index":10220,"close":66.82,"high":67.57,"low":66.6,"open":67.5,"volume":17134600},{"timestamp":1499866200,"date":"2017-07-12","index":10221,"close":66.92,"high":67.2,"low":66.54,"open":66.76,"volume":16881700},{"timestamp":1499952600,"date":"2017-07-13","index":10222,"close":67.02,"high":67.29,"low":66.69,"open":67.15,"volume":20152000}],"post":[{"timestamp":1500039000,"date":"2017-07-14","index":10223,"close":66.72,"high":66.93,"low":65.52,"open":66.32,"volume":20742300},{"timestamp":1500298200,"date":"2017-07-17","index":10224,"close":66.83,"high":67.1,"low":66.42,"open":66.76,"volume":17498000},{"timestamp":1500384600,"date":"2017-07-18","index":10225,"close":66.89,"high":67.1,"low":66.22,"open":66.44,"volume":15965900},{"timestamp":1500471000,"date":"2017-07-19","index":10226,"close":66.7,"high":67.36,"low":66.5,"open":67.15,"volume":12687300},{"timestamp":1500557400,"date":"2017-07-20","index":10227,"close":66.36,"high":67.04,"low":66.33,"open":66.62,"volume":14027600},{"timestamp":1500643800,"date":"2017-07-21","index":10228,"close":66,"high":66.44,"low":65.89,"open":66.1,"volume":14075500},{"timestamp":1500903000,"date":"2017-07-24","index":10229,"close":66.1,"high":66.43,"low":65.91,"open":65.92,"volume":14848400},{"timestamp":1500989400,"date":"2017-07-25","index":10230,"close":68.03,"high":68.42,"low":67.81,"open":67.93,"volume":30833600},{"timestamp":1501075800,"date":"2017-07-26","index":10231,"close":67.98,"high":68.84,"low":67.79,"open":68.47,"volume":19228500},{"timestamp":1501162200,"date":"2017-07-27","index":10232,"close":67.6,"high":68.72,"low":67.36,"open":68,"volume":22650200},{"timestamp":1501248600,"date":"2017-07-28","index":10233,"close":67.43,"high":67.77,"low":67,"open":67.42,"volume":13604500}]},{"date":"2017-04-13","estimated":1.24,"reported":1.35,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":10149,"close":59.39,"high":59.88,"low":59.27,"open":59.53,"volume":13457400},{"timestamp":1490880600,"date":"2017-03-30","index":10150,"close":60.51,"high":60.83,"low":59.36,"open":59.39,"volume":14886200},{"timestamp":1490967000,"date":"2017-03-31","index":10151,"close":59.82,"high":60.51,"low":59.79,"open":60.31,"volume":14407900},{"timestamp":1491226200,"date":"2017-04-03","index":10152,"close":59.68,"high":60.09,"low":58.65,"open":59.93,"volume":15460500},{"timestamp":1491312600,"date":"2017-04-04","index":10153,"close":59.68,"high":59.95,"low":59.2,"open":59.29,"volume":9745600},{"timestamp":1491399000,"date":"2017-04-05","index":10154,"close":59.59,"high":61.02,"low":59.53,"open":60.5,"volume":20295200},{"timestamp":1491485400,"date":"2017-04-06","index":10155,"close":59.89,"high":60.23,"low":59.01,"open":59.44,"volume":13806000},{"timestamp":1491571800,"date":"2017-04-07","index":10156,"close":59.43,"high":59.89,"low":59.26,"open":59.33,"volume":13449300},{"timestamp":1491831000,"date":"2017-04-10","index":10157,"close":59.28,"high":59.98,"low":58.98,"open":59.36,"volume":12096700},{"timestamp":1491917400,"date":"2017-04-11","index":10158,"close":59.03,"high":59.05,"low":58.08,"open":58.68,"volume":15247800},{"timestamp":1492003800,"date":"2017-04-12","index":10159,"close":58.51,"high":59.13,"low":58.27,"open":59.09,"volume":15223400}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":10160,"close":58.04,"high":59.73,"low":57.68,"open":58.3,"volume":31784400},{"timestamp":1492435800,"date":"2017-04-17","index":10161,"close":58.99,"high":59.06,"low":57.93,"open":58.36,"volume":14657300},{"timestamp":1492522200,"date":"2017-04-18","index":10162,"close":58.42,"high":58.89,"low":58.07,"open":58.58,"volume":16891000},{"timestamp":1492608600,"date":"2017-04-19","index":10163,"close":57.73,"high":59.1,"low":57.6,"open":58.85,"volume":18104200},{"timestamp":1492695000,"date":"2017-04-20","index":10164,"close":58.41,"high":58.65,"low":57.55,"open":58.17,"volume":17074800},{"timestamp":1492781400,"date":"2017-04-21","index":10165,"close":57.72,"high":58.44,"low":57.63,"open":58.38,"volume":15255900},{"timestamp":1493040600,"date":"2017-04-24","index":10166,"close":59.44,"high":59.71,"low":59.07,"open":59.18,"volume":24400300},{"timestamp":1493127000,"date":"2017-04-25","index":10167,"close":60.21,"high":60.79,"low":60,"open":60.08,"volume":21593500},{"timestamp":1493213400,"date":"2017-04-26","index":10168,"close":60.1,"high":60.7,"low":59.96,"open":60.04,"volume":16058000},{"timestamp":1493299800,"date":"2017-04-27","index":10169,"close":59.39,"high":59.99,"low":58.93,"open":59.98,"volume":14025900},{"timestamp":1493386200,"date":"2017-04-28","index":10170,"close":59.12,"high":59.57,"low":59.05,"open":59.36,"volume":11917100}]},{"date":"2017-01-18","estimated":1.12,"reported":1.14,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":10089,"close":59.43,"high":59.8,"low":59.19,"open":59.5,"volume":16588500},{"timestamp":1483453800,"date":"2017-01-03","index":10090,"close":60.59,"high":61.09,"low":59.75,"open":60.68,"volume":18322400},{"timestamp":1483540200,"date":"2017-01-04","index":10091,"close":61.41,"high":61.63,"low":60.61,"open":60.69,"volume":16947500},{"timestamp":1483626600,"date":"2017-01-05","index":10092,"close":60.34,"high":61.43,"low":59.91,"open":60.97,"volume":18317900},{"timestamp":1483713000,"date":"2017-01-06","index":10093,"close":60.55,"high":60.84,"low":60.08,"open":60.68,"volume":16778400},{"timestamp":1483972200,"date":"2017-01-09","index":10094,"close":60.22,"high":60.64,"low":59.67,"open":60.15,"volume":14593000},{"timestamp":1484058600,"date":"2017-01-10","index":10095,"close":60.23,"high":60.85,"low":59.95,"open":60.2,"volume":13483300},{"timestamp":1484145000,"date":"2017-01-11","index":10096,"close":59.96,"high":60,"low":59.25,"open":59.66,"volume":20737600},{"timestamp":1484231400,"date":"2017-01-12","index":10097,"close":59.23,"high":59.82,"low":58.76,"open":59.53,"volume":22778900},{"timestamp":1484317800,"date":"2017-01-13","index":10098,"close":59.63,"high":60.32,"low":59.38,"open":59.45,"volume":21045200},{"timestamp":1484663400,"date":"2017-01-17","index":10099,"close":58.38,"high":59.32,"low":58.03,"open":59.01,"volume":25013800}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":10100,"close":57.39,"high":58.28,"low":57.1,"open":57.99,"volume":29276200},{"timestamp":1484836200,"date":"2017-01-19","index":10101,"close":56.66,"high":57.6,"low":56.39,"open":57.53,"volume":24932400},{"timestamp":1484922600,"date":"2017-01-20","index":10102,"close":56.11,"high":57.12,"low":56.03,"open":56.95,"volume":27722300},{"timestamp":1485181800,"date":"2017-01-23","index":10103,"close":55.68,"high":56.29,"low":55.42,"open":56.12,"volume":23130200},{"timestamp":1485268200,"date":"2017-01-24","index":10104,"close":56.74,"high":57.15,"low":55.68,"open":55.96,"volume":18416400},{"timestamp":1485354600,"date":"2017-01-25","index":10105,"close":57.69,"high":57.92,"low":57.1,"open":57.9,"volume":21492900},{"timestamp":1485441000,"date":"2017-01-26","index":10106,"close":57.36,"high":57.98,"low":57.05,"open":57.6,"volume":20792700},{"timestamp":1485527400,"date":"2017-01-27","index":10107,"close":57.11,"high":57.41,"low":56.72,"open":57.39,"volume":17074200},{"timestamp":1485786600,"date":"2017-01-30","index":10108,"close":56.61,"high":56.68,"low":55.76,"open":56.51,"volume":17537600},{"timestamp":1485873000,"date":"2017-01-31","index":10109,"close":55.83,"high":56.96,"low":55.58,"open":56.33,"volume":29221000},{"timestamp":1485959400,"date":"2017-02-01","index":10110,"close":56.05,"high":56.98,"low":55.88,"open":56.72,"volume":17441500}]},{"date":"2016-10-14","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1475155800,"date":"2016-09-29","index":10025,"close":45.8,"high":47.4,"low":45.41,"open":46.8,"volume":28066800},{"timestamp":1475242200,"date":"2016-09-30","index":10026,"close":47.23,"high":47.5,"low":46.06,"open":46.33,"volume":25563100},{"timestamp":1475501400,"date":"2016-10-03","index":10027,"close":47.03,"high":47.26,"low":46.78,"open":47.02,"volume":13819800},{"timestamp":1475587800,"date":"2016-10-04","index":10028,"close":47.75,"high":48.43,"low":47.08,"open":47.1,"volume":25542000},{"timestamp":1475674200,"date":"2016-10-05","index":10029,"close":48.65,"high":48.88,"low":48.01,"open":48.01,"volume":18173400},{"timestamp":1475760600,"date":"2016-10-06","index":10030,"close":49.07,"high":49.09,"low":48.37,"open":48.83,"volume":15721000},{"timestamp":1475847000,"date":"2016-10-07","index":10031,"close":49.28,"high":49.41,"low":48.68,"open":49,"volume":16584000},{"timestamp":1476106200,"date":"2016-10-10","index":10032,"close":49.55,"high":49.96,"low":49.37,"open":49.46,"volume":14022700},{"timestamp":1476192600,"date":"2016-10-11","index":10033,"close":48.99,"high":49.65,"low":48.69,"open":49.28,"volume":16033300},{"timestamp":1476279000,"date":"2016-10-12","index":10034,"close":48.7,"high":49.22,"low":48.66,"open":48.97,"volume":14407300},{"timestamp":1476365400,"date":"2016-10-13","index":10035,"close":48.47,"high":48.68,"low":47.54,"open":47.92,"volume":22302200}],"post":[{"timestamp":1476451800,"date":"2016-10-14","index":10036,"close":48.61,"high":49.95,"low":48.39,"open":49.6,"volume":28291800},{"timestamp":1476711000,"date":"2016-10-17","index":10037,"close":48.6,"high":49.14,"low":48.41,"open":48.59,"volume":16655000},{"timestamp":1476797400,"date":"2016-10-18","index":10038,"close":48.99,"high":49.29,"low":48.81,"open":49.18,"volume":18159900},{"timestamp":1476883800,"date":"2016-10-19","index":10039,"close":49.48,"high":49.71,"low":49.03,"open":49.11,"volume":14663600},{"timestamp":1476970200,"date":"2016-10-20","index":10040,"close":49.58,"high":49.9,"low":49.21,"open":49.46,"volume":13522600},{"timestamp":1477056600,"date":"2016-10-21","index":10041,"close":49.57,"high":49.63,"low":48.98,"open":49.07,"volume":12728600},{"timestamp":1477315800,"date":"2016-10-24","index":10042,"close":49.58,"high":49.88,"low":49.52,"open":49.82,"volume":10753500},{"timestamp":1477402200,"date":"2016-10-25","index":10043,"close":49.59,"high":49.81,"low":49.3,"open":49.49,"volume":9790500},{"timestamp":1477488600,"date":"2016-10-26","index":10044,"close":50.01,"high":50.06,"low":49.21,"open":49.27,"volume":13960000},{"timestamp":1477575000,"date":"2016-10-27","index":10045,"close":49.93,"high":50.6,"low":49.9,"open":50.32,"volume":19181400},{"timestamp":1477661400,"date":"2016-10-28","index":10046,"close":49.56,"high":50.12,"low":48.95,"open":49.98,"volume":17780300}]},{"date":"2016-07-15","estimated":1.1,"reported":1.24,"pre":[{"timestamp":1467207000,"date":"2016-06-29","index":9961,"close":42.12,"high":42.19,"low":40.9,"open":41.14,"volume":34004100},{"timestamp":1467293400,"date":"2016-06-30","index":9962,"close":42.39,"high":42.8,"low":41.68,"open":42.68,"volume":34485400},{"timestamp":1467379800,"date":"2016-07-01","index":9963,"close":42.17,"high":42.69,"low":41.97,"open":42.3,"volume":19399600},{"timestamp":1467725400,"date":"2016-07-05","index":9964,"close":40.78,"high":41.5,"low":40.42,"open":41.38,"volume":25571100},{"timestamp":1467811800,"date":"2016-07-06","index":9965,"close":41.06,"high":41.08,"low":40.03,"open":40.15,"volume":27713900},{"timestamp":1467898200,"date":"2016-07-07","index":9966,"close":41.29,"high":42.06,"low":41.09,"open":41.33,"volume":24585500},{"timestamp":1467984600,"date":"2016-07-08","index":9967,"close":41.98,"high":42.27,"low":41.63,"open":41.8,"volume":29468600},{"timestamp":1468243800,"date":"2016-07-11","index":9968,"close":42.29,"high":42.75,"low":42.29,"open":42.39,"volume":19752600},{"timestamp":1468330200,"date":"2016-07-12","index":9969,"close":43.44,"high":43.48,"low":42.76,"open":42.82,"volume":23803600},{"timestamp":1468416600,"date":"2016-07-13","index":9970,"close":43.33,"high":43.68,"low":43.02,"open":43.33,"volume":20488200},{"timestamp":1468503000,"date":"2016-07-14","index":9971,"close":44.45,"high":44.77,"low":44.12,"open":44.38,"volume":37093600}],"post":[{"timestamp":1468589400,"date":"2016-07-15","index":9972,"close":44.33,"high":45.03,"low":43.85,"open":44.45,"volume":29198800},{"timestamp":1468848600,"date":"2016-07-18","index":9973,"close":44.57,"high":44.9,"low":44.24,"open":44.28,"volume":18683900},{"timestamp":1468935000,"date":"2016-07-19","index":9974,"close":44.35,"high":44.69,"low":44.06,"open":44.19,"volume":15297300},{"timestamp":1469021400,"date":"2016-07-20","index":9975,"close":44.47,"high":44.7,"low":44.2,"open":44.53,"volume":16547100},{"timestamp":1469107800,"date":"2016-07-21","index":9976,"close":44.13,"high":44.7,"low":44.11,"open":44.5,"volume":14924900},{"timestamp":1469194200,"date":"2016-07-22","index":9977,"close":44.3,"high":44.36,"low":43.83,"open":44.1,"volume":12764200},{"timestamp":1469453400,"date":"2016-07-25","index":9978,"close":44.04,"high":44.36,"low":43.91,"open":44.31,"volume":14391400},{"timestamp":1469539800,"date":"2016-07-26","index":9979,"close":44.15,"high":44.24,"low":43.9,"open":43.93,"volume":16152500},{"timestamp":1469626200,"date":"2016-07-27","index":9980,"close":44.29,"high":44.71,"low":44.13,"open":44.2,"volume":17814200},{"timestamp":1469712600,"date":"2016-07-28","index":9981,"close":44.08,"high":44.17,"low":43.68,"open":44,"volume":13239600},{"timestamp":1469799000,"date":"2016-07-29","index":9982,"close":43.81,"high":44.16,"low":43.76,"open":43.87,"volume":13773700}]},{"date":"2016-04-15","estimated":1.03,"reported":1.1,"pre":[{"timestamp":1459431000,"date":"2016-03-31","index":9898,"close":41.75,"high":42.34,"low":41.59,"open":41.83,"volume":15661700},{"timestamp":1459517400,"date":"2016-04-01","index":9899,"close":42.47,"high":42.6,"low":41.3,"open":41.52,"volume":17749500},{"timestamp":1459776600,"date":"2016-04-04","index":9900,"close":42.06,"high":42.7,"low":41.98,"open":42.36,"volume":14376300},{"timestamp":1459863000,"date":"2016-04-05","index":9901,"close":41.51,"high":41.9,"low":41.12,"open":41.45,"volume":17867800},{"timestamp":1459949400,"date":"2016-04-06","index":9902,"close":41.86,"high":41.89,"low":41.19,"open":41.53,"volume":16169900},{"timestamp":1460035800,"date":"2016-04-07","index":9903,"close":40.27,"high":41.48,"low":39.95,"open":41.3,"volume":22618000},{"timestamp":1460122200,"date":"2016-04-08","index":9904,"close":40.47,"high":41.28,"low":40.37,"open":40.86,"volume":14676100},{"timestamp":1460381400,"date":"2016-04-11","index":9905,"close":41.12,"high":41.51,"low":40.71,"open":40.74,"volume":21083700},{"timestamp":1460467800,"date":"2016-04-12","index":9906,"close":41.9,"high":41.96,"low":41.12,"open":41.28,"volume":19888700},{"timestamp":1460554200,"date":"2016-04-13","index":9907,"close":44.25,"high":44.49,"low":42.55,"open":42.55,"volume":33135400},{"timestamp":1460640600,"date":"2016-04-14","index":9908,"close":44.98,"high":45.29,"low":44.02,"open":44.14,"volume":26885100}],"post":[{"timestamp":1460727000,"date":"2016-04-15","index":9909,"close":44.92,"high":46.56,"low":44.6,"open":46.45,"volume":39168600},{"timestamp":1460986200,"date":"2016-04-18","index":9910,"close":45.11,"high":45.25,"low":44.21,"open":44.42,"volume":22929900},{"timestamp":1461072600,"date":"2016-04-19","index":9911,"close":45.63,"high":45.93,"low":45.23,"open":45.42,"volume":18833300},{"timestamp":1461159000,"date":"2016-04-20","index":9912,"close":46.74,"high":46.75,"low":45.73,"open":45.74,"volume":21645700},{"timestamp":1461245400,"date":"2016-04-21","index":9913,"close":46.6,"high":46.95,"low":46.23,"open":46.79,"volume":21538600},{"timestamp":1461331800,"date":"2016-04-22","index":9914,"close":46.97,"high":47.35,"low":46.62,"open":46.69,"volume":17425900},{"timestamp":1461591000,"date":"2016-04-25","index":9915,"close":46.69,"high":46.93,"low":46.14,"open":46.63,"volume":13480500},{"timestamp":1461677400,"date":"2016-04-26","index":9916,"close":47.1,"high":47.16,"low":46.42,"open":46.71,"volume":15573600},{"timestamp":1461763800,"date":"2016-04-27","index":9917,"close":47.33,"high":47.84,"low":46.79,"open":46.89,"volume":19444700},{"timestamp":1461850200,"date":"2016-04-28","index":9918,"close":46.73,"high":47.53,"low":46.55,"open":46.79,"volume":18399500},{"timestamp":1461936600,"date":"2016-04-29","index":9919,"close":46.28,"high":46.86,"low":46.06,"open":46.52,"volume":23922700}]},{"date":"2016-01-15","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":9836,"close":52.3,"high":52.94,"low":52.25,"open":52.84,"volume":8763300},{"timestamp":1451572200,"date":"2015-12-31","index":9837,"close":51.75,"high":52.39,"low":51.75,"open":52.07,"volume":11281800},{"timestamp":1451917800,"date":"2016-01-04","index":9838,"close":51.13,"high":51.19,"low":50.19,"open":50.75,"volume":23440200},{"timestamp":1452004200,"date":"2016-01-05","index":9839,"close":50.86,"high":51.61,"low":50.41,"open":51.54,"volume":17444900},{"timestamp":1452090600,"date":"2016-01-06","index":9840,"close":50.12,"high":50.58,"low":49.76,"open":50.1,"volume":22501800},{"timestamp":1452177000,"date":"2016-01-07","index":9841,"close":47.56,"high":49.38,"low":47.5,"open":49.07,"volume":37902900},{"timestamp":1452263400,"date":"2016-01-08","index":9842,"close":46.13,"high":48.74,"low":46.03,"open":48.73,"volume":30643000},{"timestamp":1452522600,"date":"2016-01-11","index":9843,"close":46.85,"high":46.99,"low":45.93,"open":46.56,"volume":26284600},{"timestamp":1452609000,"date":"2016-01-12","index":9844,"close":46.88,"high":47.5,"low":46.27,"open":47.5,"volume":26310000},{"timestamp":1452695400,"date":"2016-01-13","index":9845,"close":45.19,"high":47.35,"low":44.97,"open":47.32,"volume":27925800},{"timestamp":1452781800,"date":"2016-01-14","index":9846,"close":45.38,"high":45.82,"low":44.57,"open":45.42,"volume":30129500}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":9847,"close":42.47,"high":43.69,"low":41.85,"open":42.51,"volume":52452600},{"timestamp":1453213800,"date":"2016-01-19","index":9848,"close":41.94,"high":43.12,"low":41.66,"open":42.85,"volume":39032700},{"timestamp":1453300200,"date":"2016-01-20","index":9849,"close":40.49,"high":41.03,"low":39.44,"open":40.52,"volume":49905400},{"timestamp":1453386600,"date":"2016-01-21","index":9850,"close":40.15,"high":41.39,"low":40.03,"open":40.51,"volume":34976700},{"timestamp":1453473000,"date":"2016-01-22","index":9851,"close":41.06,"high":41.35,"low":40.82,"open":41.05,"volume":30187200},{"timestamp":1453732200,"date":"2016-01-25","index":9852,"close":39.55,"high":40.96,"low":39.45,"open":40.81,"volume":31924000},{"timestamp":1453818600,"date":"2016-01-26","index":9853,"close":40.5,"high":40.79,"low":39.5,"open":39.6,"volume":23508400},{"timestamp":1453905000,"date":"2016-01-27","index":9854,"close":40.56,"high":41.69,"low":40.23,"open":40.37,"volume":28274800},{"timestamp":1453991400,"date":"2016-01-28","index":9855,"close":40.39,"high":41.39,"low":40.07,"open":41.2,"volume":23212800},{"timestamp":1454077800,"date":"2016-01-29","index":9856,"close":42.58,"high":42.59,"low":40.78,"open":40.8,"volume":36107600},{"timestamp":1454337000,"date":"2016-02-01","index":9857,"close":42.48,"high":42.83,"low":42,"open":42.36,"volume":22860300}]},{"date":"2015-10-15","estimated":1.28,"reported":1.31,"pre":[{"timestamp":1443619800,"date":"2015-09-30","index":9773,"close":49.61,"high":49.84,"low":48.9,"open":49.81,"volume":17629000},{"timestamp":1443706200,"date":"2015-10-01","index":9774,"close":49.89,"high":50,"low":49.22,"open":49.42,"volume":16291000},{"timestamp":1443792600,"date":"2015-10-02","index":9775,"close":49.88,"high":49.88,"low":47.71,"open":48.51,"volume":27320900},{"timestamp":1444051800,"date":"2015-10-05","index":9776,"close":51.16,"high":51.34,"low":50.34,"open":50.4,"volume":14881200},{"timestamp":1444138200,"date":"2015-10-06","index":9777,"close":51.06,"high":51.5,"low":50.83,"open":51.05,"volume":12602100},{"timestamp":1444224600,"date":"2015-10-07","index":9778,"close":51.32,"high":51.85,"low":50.89,"open":51.48,"volume":16572000},{"timestamp":1444311000,"date":"2015-10-08","index":9779,"close":51.65,"high":51.84,"low":50.75,"open":51.09,"volume":16903000},{"timestamp":1444397400,"date":"2015-10-09","index":9780,"close":51.38,"high":52.02,"low":50.93,"open":51.82,"volume":14341200},{"timestamp":1444656600,"date":"2015-10-12","index":9781,"close":51.28,"high":51.49,"low":50.88,"open":51.36,"volume":11187000},{"timestamp":1444743000,"date":"2015-10-13","index":9782,"close":51.21,"high":51.71,"low":50.83,"open":50.85,"volume":13337900},{"timestamp":1444829400,"date":"2015-10-14","index":9783,"close":50.72,"high":51.22,"low":50.38,"open":51.07,"volume":22288000}],"post":[{"timestamp":1444915800,"date":"2015-10-15","index":9784,"close":52.97,"high":53.18,"low":51.12,"open":51.83,"volume":31023100},{"timestamp":1445002200,"date":"2015-10-16","index":9785,"close":52.69,"high":53.36,"low":52.57,"open":53.34,"volume":17569200},{"timestamp":1445261400,"date":"2015-10-19","index":9786,"close":52.86,"high":53.18,"low":52.33,"open":52.36,"volume":13616200},{"timestamp":1445347800,"date":"2015-10-20","index":9787,"close":52.84,"high":53.2,"low":52.6,"open":52.86,"volume":11195800},{"timestamp":1445434200,"date":"2015-10-21","index":9788,"close":51.81,"high":53.16,"low":51.79,"open":52.99,"volume":15577800},{"timestamp":1445520600,"date":"2015-10-22","index":9789,"close":52.51,"high":52.87,"low":52.15,"open":52.18,"volume":22320500},{"timestamp":1445607000,"date":"2015-10-23","index":9790,"close":53.64,"high":53.67,"low":52.95,"open":53,"volume":19927100},{"timestamp":1445866200,"date":"2015-10-26","index":9791,"close":53.11,"high":53.59,"low":52.75,"open":53.23,"volume":14530700},{"timestamp":1445952600,"date":"2015-10-27","index":9792,"close":52.61,"high":52.91,"low":52.24,"open":52.71,"volume":13232400},{"timestamp":1446039000,"date":"2015-10-28","index":9793,"close":54.73,"high":54.96,"low":52.71,"open":52.86,"volume":23403900},{"timestamp":1446125400,"date":"2015-10-29","index":9794,"close":53.66,"high":55.06,"low":53.62,"open":54.5,"volume":23153900}]},{"date":"2015-07-16","estimated":1.34,"reported":1.45,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":9709,"close":55.24,"high":55.68,"low":54.81,"open":55.52,"volume":17737400},{"timestamp":1435757400,"date":"2015-07-01","index":9710,"close":55.68,"high":56.01,"low":55.24,"open":56.01,"volume":17606100},{"timestamp":1435843800,"date":"2015-07-02","index":9711,"close":55.37,"high":55.85,"low":55.07,"open":55.43,"volume":12062800},{"timestamp":1436189400,"date":"2015-07-06","index":9712,"close":55.08,"high":55.25,"low":54.5,"open":54.79,"volume":12706200},{"timestamp":1436275800,"date":"2015-07-07","index":9713,"close":54.5,"high":55.05,"low":53.03,"open":54.97,"volume":32011200},{"timestamp":1436362200,"date":"2015-07-08","index":9714,"close":52.8,"high":53.81,"low":52.77,"open":53.81,"volume":26169400},{"timestamp":1436448600,"date":"2015-07-09","index":9715,"close":53.71,"high":54.15,"low":53.6,"open":53.84,"volume":23540400},{"timestamp":1436535000,"date":"2015-07-10","index":9716,"close":54.56,"high":54.79,"low":54.3,"open":54.55,"volume":16578700},{"timestamp":1436794200,"date":"2015-07-13","index":9717,"close":55.54,"high":55.69,"low":55.04,"open":55.04,"volume":18803900},{"timestamp":1436880600,"date":"2015-07-14","index":9718,"close":55.91,"high":56.12,"low":55.24,"open":55.37,"volume":18174900},{"timestamp":1436967000,"date":"2015-07-15","index":9719,"close":56.46,"high":56.79,"low":55.95,"open":56.26,"volume":20470500}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":9720,"close":58.59,"high":58.65,"low":57.71,"open":57.9,"volume":41084000},{"timestamp":1437139800,"date":"2015-07-17","index":9721,"close":58.75,"high":58.89,"low":58.34,"open":58.53,"volume":21055300},{"timestamp":1437399000,"date":"2015-07-20","index":9722,"close":58.85,"high":59.3,"low":58.63,"open":58.96,"volume":16016600},{"timestamp":1437485400,"date":"2015-07-21","index":9723,"close":59.1,"high":59.31,"low":58.8,"open":58.8,"volume":21541700},{"timestamp":1437571800,"date":"2015-07-22","index":9724,"close":60.34,"high":60.53,"low":59.03,"open":59.12,"volume":30156200},{"timestamp":1437658200,"date":"2015-07-23","index":9725,"close":59.87,"high":60.95,"low":59.73,"open":60.29,"volume":29432300},{"timestamp":1437744600,"date":"2015-07-24","index":9726,"close":58.7,"high":59.77,"low":58.33,"open":59.7,"volume":24760800},{"timestamp":1438003800,"date":"2015-07-27","index":9727,"close":57.96,"high":58.33,"low":57.43,"open":57.9,"volume":20378400},{"timestamp":1438090200,"date":"2015-07-28","index":9728,"close":58.37,"high":58.5,"low":57.78,"open":58.45,"volume":12566700},{"timestamp":1438176600,"date":"2015-07-29","index":9729,"close":58.92,"high":59.15,"low":58.43,"open":58.56,"volume":14460800},{"timestamp":1438263000,"date":"2015-07-30","index":9730,"close":58.88,"high":59.05,"low":58.3,"open":58.73,"volume":11202100}]},{"date":"2015-04-16","estimated":1.39,"reported":1.52,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":9646,"close":51.52,"high":51.77,"low":51.16,"open":51.26,"volume":13928900},{"timestamp":1427895000,"date":"2015-04-01","index":9647,"close":51.62,"high":51.9,"low":51.01,"open":51.37,"volume":21577700},{"timestamp":1427981400,"date":"2015-04-02","index":9648,"close":51.86,"high":52.22,"low":51.59,"open":51.68,"volume":13966900},{"timestamp":1428327000,"date":"2015-04-06","index":9649,"close":51.62,"high":51.96,"low":50.98,"open":51.16,"volume":13250800},{"timestamp":1428413400,"date":"2015-04-07","index":9650,"close":51.52,"high":51.93,"low":51.39,"open":51.83,"volume":11562700},{"timestamp":1428499800,"date":"2015-04-08","index":9651,"close":51.89,"high":52.22,"low":51.63,"open":51.67,"volume":11773000},{"timestamp":1428586200,"date":"2015-04-09","index":9652,"close":52.13,"high":52.21,"low":51.69,"open":51.73,"volume":13591400},{"timestamp":1428672600,"date":"2015-04-10","index":9653,"close":52.43,"high":52.68,"low":51.98,"open":52.08,"volume":13032000},{"timestamp":1428931800,"date":"2015-04-13","index":9654,"close":52.66,"high":52.95,"low":52.41,"open":52.48,"volume":11984400},{"timestamp":1429018200,"date":"2015-04-14","index":9655,"close":52.73,"high":53,"low":52.38,"open":52.93,"volume":13259700},{"timestamp":1429104600,"date":"2015-04-15","index":9656,"close":53.21,"high":53.38,"low":52.75,"open":52.93,"volume":19041100}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":9657,"close":54.02,"high":54.46,"low":53.8,"open":53.98,"volume":38345600},{"timestamp":1429277400,"date":"2015-04-17","index":9658,"close":53.07,"high":54.1,"low":52.95,"open":53.51,"volume":23287000},{"timestamp":1429536600,"date":"2015-04-20","index":9659,"close":53.2,"high":53.57,"low":53.09,"open":53.3,"volume":14730000},{"timestamp":1429623000,"date":"2015-04-21","index":9660,"close":52.48,"high":53.46,"low":52.25,"open":53.35,"volume":19554400},{"timestamp":1429709400,"date":"2015-04-22","index":9661,"close":53.1,"high":53.38,"low":52.35,"open":52.52,"volume":14873400},{"timestamp":1429795800,"date":"2015-04-23","index":9662,"close":53.22,"high":53.4,"low":52.82,"open":53.01,"volume":13049600},{"timestamp":1429882200,"date":"2015-04-24","index":9663,"close":52.9,"high":53.22,"low":52.85,"open":53.16,"volume":10150500},{"timestamp":1430141400,"date":"2015-04-27","index":9664,"close":52.8,"high":53.39,"low":52.78,"open":52.88,"volume":15613000},{"timestamp":1430227800,"date":"2015-04-28","index":9665,"close":53.02,"high":53.1,"low":52.25,"open":52.67,"volume":14134500},{"timestamp":1430314200,"date":"2015-04-29","index":9666,"close":53.76,"high":53.99,"low":52.61,"open":52.65,"volume":22542400},{"timestamp":1430400600,"date":"2015-04-30","index":9667,"close":53.32,"high":53.97,"low":52.92,"open":53.75,"volume":19420600}]},{"date":"2015-01-15","estimated":0.09,"reported":0.06,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":9584,"close":54.84,"high":54.95,"low":54.25,"open":54.51,"volume":8188600},{"timestamp":1420036200,"date":"2014-12-31","index":9585,"close":54.11,"high":55.07,"low":54.1,"open":54.95,"volume":10193000},{"timestamp":1420209000,"date":"2015-01-02","index":9586,"close":54.26,"high":54.69,"low":53.79,"open":54.36,"volume":11137800},{"timestamp":1420468200,"date":"2015-01-05","index":9587,"close":52.55,"high":53.96,"low":52.33,"open":53.91,"volume":20945400},{"timestamp":1420554600,"date":"2015-01-06","index":9588,"close":50.7,"high":52.77,"low":50.53,"open":52.68,"volume":31989300},{"timestamp":1420641000,"date":"2015-01-07","index":9589,"close":51.17,"high":51.55,"low":50.62,"open":51.51,"volume":27890800},{"timestamp":1420727400,"date":"2015-01-08","index":9590,"close":51.94,"high":52.08,"low":51.5,"open":51.77,"volume":17467200},{"timestamp":1420813800,"date":"2015-01-09","index":9591,"close":50.78,"high":52.24,"low":50.77,"open":52.17,"volume":20180200},{"timestamp":1421073000,"date":"2015-01-12","index":9592,"close":50.38,"high":50.91,"low":50.03,"open":50.82,"volume":22725800},{"timestamp":1421159400,"date":"2015-01-13","index":9593,"close":50.02,"high":51.23,"low":49.61,"open":50.66,"volume":23201800},{"timestamp":1421245800,"date":"2015-01-14","index":9594,"close":49.05,"high":49.1,"low":47.77,"open":48.96,"volume":44630800}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":9595,"close":47.23,"high":48.24,"low":46.91,"open":48.06,"volume":48799400},{"timestamp":1421418600,"date":"2015-01-16","index":9596,"close":47.61,"high":47.69,"low":46.6,"open":46.7,"volume":32307000},{"timestamp":1421764200,"date":"2015-01-20","index":9597,"close":47.26,"high":48,"low":47.15,"open":47.98,"volume":25561000},{"timestamp":1421850600,"date":"2015-01-21","index":9598,"close":47.74,"high":48.23,"low":47.15,"open":47.37,"volume":22873300},{"timestamp":1421937000,"date":"2015-01-22","index":9599,"close":49.57,"high":49.75,"low":47.93,"open":48.26,"volume":29652600},{"timestamp":1422023400,"date":"2015-01-23","index":9600,"close":48.62,"high":49.76,"low":48.61,"open":49.49,"volume":18984700},{"timestamp":1422282600,"date":"2015-01-26","index":9601,"close":48.89,"high":49.03,"low":48.41,"open":48.48,"volume":13817500},{"timestamp":1422369000,"date":"2015-01-27","index":9602,"close":48.31,"high":48.65,"low":47.77,"open":48.04,"volume":16401200},{"timestamp":1422455400,"date":"2015-01-28","index":9603,"close":47.11,"high":48.51,"low":47.11,"open":48.37,"volume":26065300},{"timestamp":1422541800,"date":"2015-01-29","index":9604,"close":47.62,"high":47.78,"low":46.83,"open":47.07,"volume":19865700},{"timestamp":1422628200,"date":"2015-01-30","index":9605,"close":46.95,"high":47.73,"low":46.9,"open":47.09,"volume":23729800}]},{"date":"2014-10-14","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":9520,"close":52.05,"high":52.27,"low":51.32,"open":51.75,"volume":13006900},{"timestamp":1412083800,"date":"2014-09-30","index":9521,"close":51.82,"high":52.49,"low":51.63,"open":52.08,"volume":21787700},{"timestamp":1412170200,"date":"2014-10-01","index":9522,"close":51.1,"high":51.85,"low":50.89,"open":51.68,"volume":20757500},{"timestamp":1412256600,"date":"2014-10-02","index":9523,"close":51.25,"high":51.52,"low":50.66,"open":50.94,"volume":18393400},{"timestamp":1412343000,"date":"2014-10-03","index":9524,"close":52.32,"high":52.43,"low":51.64,"open":51.71,"volume":17716300},{"timestamp":1412602200,"date":"2014-10-06","index":9525,"close":52.28,"high":52.67,"low":52.13,"open":52.57,"volume":12675100},{"timestamp":1412688600,"date":"2014-10-07","index":9526,"close":51.27,"high":52.07,"low":51.27,"open":51.99,"volume":16837100},{"timestamp":1412775000,"date":"2014-10-08","index":9527,"close":52.54,"high":52.6,"low":51.18,"open":51.21,"volume":23356300},{"timestamp":1412861400,"date":"2014-10-09","index":9528,"close":51.14,"high":52.48,"low":51.01,"open":52.48,"volume":22423700},{"timestamp":1412947800,"date":"2014-10-10","index":9529,"close":50.11,"high":51.29,"low":50.11,"open":50.93,"volume":27764500},{"timestamp":1413207000,"date":"2014-10-13","index":9530,"close":49.9,"high":50.87,"low":49.86,"open":50.14,"volume":26025900}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":9531,"close":51.47,"high":51.63,"low":50.44,"open":51.15,"volume":41368500},{"timestamp":1413379800,"date":"2014-10-15","index":9532,"close":49.68,"high":50.93,"low":48.11,"open":50.9,"volume":55398300},{"timestamp":1413466200,"date":"2014-10-16","index":9533,"close":49.75,"high":50.21,"low":48.74,"open":48.98,"volume":28295100},{"timestamp":1413552600,"date":"2014-10-17","index":9534,"close":50.07,"high":50.72,"low":49.74,"open":50.49,"volume":21969900},{"timestamp":1413811800,"date":"2014-10-20","index":9535,"close":50.53,"high":50.62,"low":49.96,"open":50.03,"volume":13796700},{"timestamp":1413898200,"date":"2014-10-21","index":9536,"close":51.27,"high":51.49,"low":50.75,"open":51.04,"volume":17798300},{"timestamp":1413984600,"date":"2014-10-22","index":9537,"close":50.7,"high":51.8,"low":50.68,"open":51.27,"volume":16664500},{"timestamp":1414071000,"date":"2014-10-23","index":9538,"close":51.41,"high":51.9,"low":51.09,"open":51.25,"volume":15167500},{"timestamp":1414157400,"date":"2014-10-24","index":9539,"close":51.8,"high":51.87,"low":51.37,"open":51.44,"volume":13284400},{"timestamp":1414416600,"date":"2014-10-27","index":9540,"close":51.59,"high":51.65,"low":51.17,"open":51.48,"volume":12134600},{"timestamp":1414503000,"date":"2014-10-28","index":9541,"close":52.44,"high":52.52,"low":51.64,"open":51.64,"volume":16529200}]},{"date":"2014-07-14","estimated":1.05,"reported":1.24,"pre":[{"timestamp":1403789400,"date":"2014-06-26","index":9455,"close":47.23,"high":47.74,"low":47.03,"open":47.71,"volume":18875700},{"timestamp":1403875800,"date":"2014-06-27","index":9456,"close":47.14,"high":47.34,"low":46.92,"open":47.22,"volume":19162000},{"timestamp":1404135000,"date":"2014-06-30","index":9457,"close":47.1,"high":47.3,"low":47.01,"open":47.16,"volume":12290400},{"timestamp":1404221400,"date":"2014-07-01","index":9458,"close":47.46,"high":47.9,"low":47.22,"open":47.42,"volume":16699800},{"timestamp":1404307800,"date":"2014-07-02","index":9459,"close":48.01,"high":48.25,"low":47.5,"open":47.54,"volume":16774600},{"timestamp":1404394200,"date":"2014-07-03","index":9460,"close":48.24,"high":48.71,"low":48.07,"open":48.38,"volume":13643100},{"timestamp":1404739800,"date":"2014-07-07","index":9461,"close":47.98,"high":48.11,"low":47.59,"open":48.05,"volume":12052300},{"timestamp":1404826200,"date":"2014-07-08","index":9462,"close":47.42,"high":47.73,"low":47.25,"open":47.7,"volume":13808800},{"timestamp":1404912600,"date":"2014-07-09","index":9463,"close":47.38,"high":47.67,"low":47.2,"open":47.47,"volume":14195300},{"timestamp":1404999000,"date":"2014-07-10","index":9464,"close":46.9,"high":47.05,"low":46.55,"open":46.71,"volume":18671600},{"timestamp":1405085400,"date":"2014-07-11","index":9465,"close":47,"high":47.01,"low":46.57,"open":46.82,"volume":15205700}],"post":[{"timestamp":1405344600,"date":"2014-07-14","index":9466,"close":48.42,"high":48.83,"low":48.35,"open":48.67,"volume":36149700},{"timestamp":1405431000,"date":"2014-07-15","index":9467,"close":49.29,"high":49.46,"low":48.82,"open":48.82,"volume":34419100},{"timestamp":1405517400,"date":"2014-07-16","index":9468,"close":49.82,"high":49.87,"low":49.4,"open":49.49,"volume":23590400},{"timestamp":1405603800,"date":"2014-07-17","index":9469,"close":49.18,"high":49.98,"low":49.16,"open":49.5,"volume":23847600},{"timestamp":1405690200,"date":"2014-07-18","index":9470,"close":49.56,"high":49.81,"low":49.31,"open":49.49,"volume":15453900},{"timestamp":1405949400,"date":"2014-07-21","index":9471,"close":49.35,"high":49.47,"low":49.07,"open":49.16,"volume":10920200},{"timestamp":1406035800,"date":"2014-07-22","index":9472,"close":49.6,"high":49.83,"low":49.38,"open":49.6,"volume":13125500},{"timestamp":1406122200,"date":"2014-07-23","index":9473,"close":50.18,"high":50.59,"low":49.36,"open":49.61,"volume":20099200},{"timestamp":1406208600,"date":"2014-07-24","index":9474,"close":50.09,"high":50.47,"low":49.96,"open":50.22,"volume":13282600},{"timestamp":1406295000,"date":"2014-07-25","index":9475,"close":50.03,"high":50.2,"low":49.94,"open":49.99,"volume":10082900},{"timestamp":1406554200,"date":"2014-07-28","index":9476,"close":49.7,"high":50.08,"low":49.54,"open":49.95,"volume":12070400}]},{"date":"2014-04-14","estimated":1.14,"reported":1.3,"pre":[{"timestamp":1396013400,"date":"2014-03-28","index":9393,"close":47.25,"high":47.75,"low":47.03,"open":47.72,"volume":39796000},{"timestamp":1396272600,"date":"2014-03-31","index":9394,"close":47.6,"high":47.9,"low":47.47,"open":47.53,"volume":25651000},{"timestamp":1396359000,"date":"2014-04-01","index":9395,"close":47.8,"high":48.25,"low":47.65,"open":47.72,"volume":26810400},{"timestamp":1396445400,"date":"2014-04-02","index":9396,"close":48.24,"high":48.36,"low":47.73,"open":48.15,"volume":22354300},{"timestamp":1396531800,"date":"2014-04-03","index":9397,"close":47.68,"high":48,"low":47.37,"open":47.94,"volume":29237100},{"timestamp":1396618200,"date":"2014-04-04","index":9398,"close":47.11,"high":47.79,"low":46.85,"open":47.73,"volume":33010000},{"timestamp":1396877400,"date":"2014-04-07","index":9399,"close":46.55,"high":47.17,"low":46.29,"open":47.12,"volume":30145300},{"timestamp":1396963800,"date":"2014-04-08","index":9400,"close":46.6,"high":46.85,"low":46.12,"open":46.53,"volume":26874900},{"timestamp":1397050200,"date":"2014-04-09","index":9401,"close":47.16,"high":47.19,"low":46.32,"open":46.78,"volume":22373200},{"timestamp":1397136600,"date":"2014-04-10","index":9402,"close":46.23,"high":47.27,"low":46.12,"open":47.24,"volume":27170000},{"timestamp":1397223000,"date":"2014-04-11","index":9403,"close":45.68,"high":46.42,"low":45.18,"open":45.7,"volume":31063200}],"post":[{"timestamp":1397482200,"date":"2014-04-14","index":9404,"close":47.67,"high":47.8,"low":46.98,"open":47.4,"volume":51962300},{"timestamp":1397568600,"date":"2014-04-15","index":9405,"close":48.31,"high":48.46,"low":47.64,"open":47.96,"volume":36511600},{"timestamp":1397655000,"date":"2014-04-16","index":9406,"close":48.18,"high":48.62,"low":47.58,"open":48.56,"volume":24654500},{"timestamp":1397741400,"date":"2014-04-17","index":9407,"close":48.22,"high":48.44,"low":47.99,"open":48.19,"volume":21360900},{"timestamp":1398087000,"date":"2014-04-21","index":9408,"close":47.84,"high":48.22,"low":47.77,"open":48.18,"volume":17044500},{"timestamp":1398173400,"date":"2014-04-22","index":9409,"close":48.02,"high":48.55,"low":47.85,"open":47.9,"volume":18584800},{"timestamp":1398259800,"date":"2014-04-23","index":9410,"close":48.4,"high":48.5,"low":47.91,"open":48,"volume":13497900},{"timestamp":1398346200,"date":"2014-04-24","index":9411,"close":48.33,"high":48.58,"low":48.01,"open":48.45,"volume":14699100},{"timestamp":1398432600,"date":"2014-04-25","index":9412,"close":47.75,"high":48.42,"low":47.68,"open":48.12,"volume":18117600},{"timestamp":1398691800,"date":"2014-04-28","index":9413,"close":47.3,"high":47.97,"low":47.05,"open":47.64,"volume":25780300},{"timestamp":1398778200,"date":"2014-04-29","index":9414,"close":48.16,"high":48.2,"low":47.4,"open":47.6,"volume":16942400}]},{"date":"2014-01-16","estimated":0.95,"reported":0.82,"pre":[{"timestamp":1388500200,"date":"2013-12-31","index":9333,"close":52.11,"high":52.12,"low":51.81,"open":51.96,"volume":10706800},{"timestamp":1388673000,"date":"2014-01-02","index":9334,"close":52.27,"high":52.4,"low":51.81,"open":52.03,"volume":16479700},{"timestamp":1388759400,"date":"2014-01-03","index":9335,"close":53.4,"high":53.47,"low":52.31,"open":52.39,"volume":26884900},{"timestamp":1389018600,"date":"2014-01-06","index":9336,"close":53.81,"high":54.29,"low":53.43,"open":53.62,"volume":28503100},{"timestamp":1389105000,"date":"2014-01-07","index":9337,"close":54.18,"high":54.72,"low":53.78,"open":54.59,"volume":28840400},{"timestamp":1389191400,"date":"2014-01-08","index":9338,"close":54.81,"high":55,"low":54.2,"open":54.29,"volume":25989800},{"timestamp":1389277800,"date":"2014-01-09","index":9339,"close":55.2,"high":55.28,"low":54.76,"open":55,"volume":21803700},{"timestamp":1389364200,"date":"2014-01-10","index":9340,"close":54.72,"high":55.09,"low":54.3,"open":55.03,"volume":22485900},{"timestamp":1389623400,"date":"2014-01-13","index":9341,"close":53.72,"high":54.66,"low":53.44,"open":54.46,"volume":21110300},{"timestamp":1389709800,"date":"2014-01-14","index":9342,"close":53.95,"high":54.4,"low":53.63,"open":54.13,"volume":17771000},{"timestamp":1389796200,"date":"2014-01-15","index":9343,"close":54.99,"high":55.17,"low":54.36,"open":54.52,"volume":33688100}],"post":[{"timestamp":1389882600,"date":"2014-01-16","index":9344,"close":52.6,"high":53.56,"low":52.35,"open":53.56,"volume":62946800},{"timestamp":1389969000,"date":"2014-01-17","index":9345,"close":52.27,"high":52.92,"low":52.13,"open":52.65,"volume":33934500},{"timestamp":1390314600,"date":"2014-01-21","index":9346,"close":51.85,"high":53,"low":51.56,"open":52.5,"volume":27567400},{"timestamp":1390401000,"date":"2014-01-22","index":9347,"close":51.9,"high":52.13,"low":51.51,"open":52.01,"volume":20841100},{"timestamp":1390487400,"date":"2014-01-23","index":9348,"close":50.72,"high":51.65,"low":50.55,"open":51.65,"volume":34832200},{"timestamp":1390573800,"date":"2014-01-24","index":9349,"close":49.33,"high":50.17,"low":49.08,"open":50.05,"volume":59057100},{"timestamp":1390833000,"date":"2014-01-27","index":9350,"close":48.81,"high":49.66,"low":48.36,"open":49.1,"volume":39675300},{"timestamp":1390919400,"date":"2014-01-28","index":9351,"close":49.6,"high":49.86,"low":49.29,"open":49.29,"volume":24780900},{"timestamp":1391005800,"date":"2014-01-29","index":9352,"close":48.08,"high":49.36,"low":47.7,"open":48.92,"volume":54018100},{"timestamp":1391092200,"date":"2014-01-30","index":9353,"close":48.3,"high":48.7,"low":47.78,"open":48.46,"volume":39940700},{"timestamp":1391178600,"date":"2014-01-31","index":9354,"close":47.43,"high":48.2,"low":47.29,"open":47.51,"volume":33425100}]},{"date":"2013-10-15","estimated":1.04,"reported":1.02,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":9269,"close":48.51,"high":48.86,"low":47.83,"open":48.27,"volume":23789300},{"timestamp":1380634200,"date":"2013-10-01","index":9270,"close":48.6,"high":49.1,"low":48.42,"open":48.85,"volume":21040400},{"timestamp":1380720600,"date":"2013-10-02","index":9271,"close":48.71,"high":49.05,"low":48.16,"open":48.42,"volume":23568300},{"timestamp":1380807000,"date":"2013-10-03","index":9272,"close":48.4,"high":48.98,"low":48.03,"open":48.81,"volume":22013300},{"timestamp":1380893400,"date":"2013-10-04","index":9273,"close":49.14,"high":49.19,"low":48.38,"open":48.45,"volume":18436000},{"timestamp":1381152600,"date":"2013-10-07","index":9274,"close":48.18,"high":48.67,"low":48.16,"open":48.62,"volume":19144300},{"timestamp":1381239000,"date":"2013-10-08","index":9275,"close":47.67,"high":48.45,"low":47.62,"open":48.22,"volume":24655300},{"timestamp":1381325400,"date":"2013-10-09","index":9276,"close":47.95,"high":48.38,"low":47.6,"open":47.98,"volume":22597700},{"timestamp":1381411800,"date":"2013-10-10","index":9277,"close":49.27,"high":49.37,"low":48.57,"open":48.8,"volume":23989600},{"timestamp":1381498200,"date":"2013-10-11","index":9278,"close":49.22,"high":49.36,"low":48.7,"open":49.35,"volume":22990000},{"timestamp":1381757400,"date":"2013-10-14","index":9279,"close":49.6,"high":49.9,"low":48.55,"open":48.83,"volume":24765900}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":9280,"close":48.86,"high":49.99,"low":48.65,"open":49.69,"volume":49035600},{"timestamp":1381930200,"date":"2013-10-16","index":9281,"close":50.84,"high":50.9,"low":49.27,"open":49.43,"volume":41564100},{"timestamp":1382016600,"date":"2013-10-17","index":9282,"close":51.12,"high":51.22,"low":50.29,"open":50.38,"volume":28304600},{"timestamp":1382103000,"date":"2013-10-18","index":9283,"close":51.15,"high":51.37,"low":50.81,"open":51.37,"volume":24565300},{"timestamp":1382362200,"date":"2013-10-21","index":9284,"close":51.03,"high":51.57,"low":51,"open":51.19,"volume":18703100},{"timestamp":1382448600,"date":"2013-10-22","index":9285,"close":50.76,"high":51.39,"low":50.58,"open":51.32,"volume":27816600},{"timestamp":1382535000,"date":"2013-10-23","index":9286,"close":50.19,"high":50.53,"low":49.92,"open":50.47,"volume":19530800},{"timestamp":1382621400,"date":"2013-10-24","index":9287,"close":50.15,"high":50.31,"low":49.77,"open":50.27,"volume":20034600},{"timestamp":1382707800,"date":"2013-10-25","index":9288,"close":50.06,"high":50.26,"low":49.95,"open":50.03,"volume":16736600},{"timestamp":1382967000,"date":"2013-10-28","index":9289,"close":50.15,"high":50.33,"low":49.96,"open":50.01,"volume":15543300},{"timestamp":1383053400,"date":"2013-10-29","index":9290,"close":50.22,"high":50.46,"low":50.07,"open":50.27,"volume":16416100}]},{"date":"2013-07-15","estimated":1.17,"reported":1.25,"pre":[{"timestamp":1372339800,"date":"2013-06-27","index":9204,"close":48.28,"high":48.69,"low":47.81,"open":48.14,"volume":29309200},{"timestamp":1372426200,"date":"2013-06-28","index":9205,"close":47.97,"high":48.39,"low":47.67,"open":48.12,"volume":28063600},{"timestamp":1372685400,"date":"2013-07-01","index":9206,"close":48.25,"high":49.2,"low":46.7,"open":48.5,"volume":27234700},{"timestamp":1372771800,"date":"2013-07-02","index":9207,"close":48.15,"high":49.16,"low":47.77,"open":48.27,"volume":26615400},{"timestamp":1372858200,"date":"2013-07-03","index":9208,"close":47.67,"high":47.77,"low":47.15,"open":47.47,"volume":15269700},{"timestamp":1373031000,"date":"2013-07-05","index":9209,"close":48.53,"high":48.58,"low":47.77,"open":48.25,"volume":21649800},{"timestamp":1373290200,"date":"2013-07-08","index":9210,"close":49.52,"high":49.77,"low":48.8,"open":48.92,"volume":26617000},{"timestamp":1373376600,"date":"2013-07-09","index":9211,"close":50.21,"high":50.25,"low":49.4,"open":50,"volume":29512900},{"timestamp":1373463000,"date":"2013-07-10","index":9212,"close":49.63,"high":50.24,"low":49.52,"open":49.91,"volume":23768300},{"timestamp":1373549400,"date":"2013-07-11","index":9213,"close":50.04,"high":50.64,"low":49.55,"open":50.62,"volume":31097900},{"timestamp":1373635800,"date":"2013-07-12","index":9214,"close":50.81,"high":50.84,"low":49.93,"open":50.15,"volume":26672500}],"post":[{"timestamp":1373895000,"date":"2013-07-15","index":9215,"close":51.81,"high":52.16,"low":51.01,"open":52.04,"volume":57329500},{"timestamp":1373981400,"date":"2013-07-16","index":9216,"close":51.83,"high":52.43,"low":51.51,"open":52,"volume":33099000},{"timestamp":1374067800,"date":"2013-07-17","index":9217,"close":51.79,"high":52.39,"low":51.78,"open":51.99,"volume":34814200},{"timestamp":1374154200,"date":"2013-07-18","index":9218,"close":52.69,"high":52.7,"low":52.05,"open":52.16,"volume":33211400},{"timestamp":1374240600,"date":"2013-07-19","index":9219,"close":52.35,"high":52.65,"low":52.15,"open":52.63,"volume":21762600},{"timestamp":1374499800,"date":"2013-07-22","index":9220,"close":53,"high":53,"low":52.16,"open":52.38,"volume":20047200},{"timestamp":1374586200,"date":"2013-07-23","index":9221,"close":52.88,"high":53.3,"low":52.66,"open":53.17,"volume":19492100},{"timestamp":1374672600,"date":"2013-07-24","index":9222,"close":52.19,"high":53.17,"low":52.11,"open":52.98,"volume":22674500},{"timestamp":1374759000,"date":"2013-07-25","index":9223,"close":52.66,"high":52.7,"low":51.4,"open":51.98,"volume":23057000},{"timestamp":1374845400,"date":"2013-07-26","index":9224,"close":52.21,"high":52.46,"low":51.82,"open":52.42,"volume":16248100},{"timestamp":1375104600,"date":"2013-07-29","index":9225,"close":51.64,"high":51.95,"low":51.3,"open":51.9,"volume":16327800}]},{"date":"2013-04-15","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1364477400,"date":"2013-03-28","index":9141,"close":44.24,"high":44.75,"low":44.05,"open":44.45,"volume":25355400},{"timestamp":1364823000,"date":"2013-04-01","index":9142,"close":43.79,"high":44.71,"low":43.66,"open":44.32,"volume":19623400},{"timestamp":1364909400,"date":"2013-04-02","index":9143,"close":44.11,"high":44.48,"low":43.88,"open":43.98,"volume":25145000},{"timestamp":1364995800,"date":"2013-04-03","index":9144,"close":42.5,"high":44.1,"low":42.2,"open":43.97,"volume":47968100},{"timestamp":1365082200,"date":"2013-04-04","index":9145,"close":42.77,"high":42.98,"low":42.15,"open":42.53,"volume":38527900},{"timestamp":1365168600,"date":"2013-04-05","index":9146,"close":43.01,"high":43.16,"low":41.6,"open":41.75,"volume":32561500},{"timestamp":1365427800,"date":"2013-04-08","index":9147,"close":43.56,"high":43.62,"low":42.54,"open":43.06,"volume":23502800},{"timestamp":1365514200,"date":"2013-04-09","index":9148,"close":43.89,"high":44.28,"low":43.68,"open":43.69,"volume":26793500},{"timestamp":1365600600,"date":"2013-04-10","index":9149,"close":45.06,"high":45.25,"low":44.18,"open":44.23,"volume":28334200},{"timestamp":1365687000,"date":"2013-04-11","index":9150,"close":44.87,"high":45.55,"low":44.65,"open":45.1,"volume":28399900},{"timestamp":1365773400,"date":"2013-04-12","index":9151,"close":44.78,"high":44.81,"low":44.06,"open":44.46,"volume":24702000}],"post":[{"timestamp":1366032600,"date":"2013-04-15","index":9152,"close":44.87,"high":46.29,"low":44.83,"open":46.1,"volume":56796300},{"timestamp":1366119000,"date":"2013-04-16","index":9153,"close":46.66,"high":46.78,"low":45.83,"open":45.88,"volume":40230100},{"timestamp":1366205400,"date":"2013-04-17","index":9154,"close":45.74,"high":46.21,"low":45.07,"open":46.15,"volume":36241300},{"timestamp":1366291800,"date":"2013-04-18","index":9155,"close":45.09,"high":45.75,"low":44.87,"open":45.75,"volume":29877900},{"timestamp":1366378200,"date":"2013-04-19","index":9156,"close":45.03,"high":45.5,"low":44.91,"open":45.44,"volume":23630500},{"timestamp":1366637400,"date":"2013-04-22","index":9157,"close":45.15,"high":45.26,"low":44.52,"open":45.16,"volume":19919400},{"timestamp":1366723800,"date":"2013-04-23","index":9158,"close":46.46,"high":46.62,"low":45.4,"open":45.43,"volume":28837900},{"timestamp":1366810200,"date":"2013-04-24","index":9159,"close":47.12,"high":47.43,"low":46.4,"open":46.41,"volume":23560500},{"timestamp":1366896600,"date":"2013-04-25","index":9160,"close":47.11,"high":47.68,"low":46.9,"open":47.19,"volume":25633900},{"timestamp":1366983000,"date":"2013-04-26","index":9161,"close":46.92,"high":47.22,"low":46.49,"open":47,"volume":14989200},{"timestamp":1367242200,"date":"2013-04-29","index":9162,"close":46.82,"high":47.29,"low":46.71,"open":47.19,"volume":14224700}]},{"date":"2013-01-17","estimated":0.96,"reported":0.69,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":9082,"close":41.25,"high":41.4,"low":40.7,"open":40.91,"volume":45648500},{"timestamp":1357223400,"date":"2013-01-03","index":9083,"close":41.39,"high":41.5,"low":41.04,"open":41.17,"volume":38343300},{"timestamp":1357309800,"date":"2013-01-04","index":9084,"close":42.43,"high":42.54,"low":41.63,"open":41.76,"volume":46310100},{"timestamp":1357569000,"date":"2013-01-07","index":9085,"close":42.47,"high":42.55,"low":41.97,"open":42.54,"volume":36305100},{"timestamp":1357655400,"date":"2013-01-08","index":9086,"close":42.46,"high":42.47,"low":42.03,"open":42.29,"volume":28185200},{"timestamp":1357741800,"date":"2013-01-09","index":9087,"close":42.04,"high":43.25,"low":41.81,"open":42.5,"volume":44923500},{"timestamp":1357828200,"date":"2013-01-10","index":9088,"close":42.83,"high":43.06,"low":41.98,"open":42.34,"volume":42154200},{"timestamp":1357914600,"date":"2013-01-11","index":9089,"close":42.34,"high":42.83,"low":41.92,"open":42.82,"volume":42517300},{"timestamp":1358173800,"date":"2013-01-14","index":9090,"close":42.22,"high":42.55,"low":41.71,"open":42.36,"volume":26795300},{"timestamp":1358260200,"date":"2013-01-15","index":9091,"close":42.57,"high":42.74,"low":41.77,"open":41.81,"volume":29118700},{"timestamp":1358346600,"date":"2013-01-16","index":9092,"close":42.48,"high":42.85,"low":42.25,"open":42.54,"volume":36165300}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":9093,"close":41.24,"high":41.62,"low":40.9,"open":41.53,"volume":80185700},{"timestamp":1358519400,"date":"2013-01-18","index":9094,"close":41.66,"high":41.74,"low":41.11,"open":41.27,"volume":40807100},{"timestamp":1358865000,"date":"2013-01-22","index":9095,"close":41.78,"high":41.82,"low":40.82,"open":41.35,"volume":42035900},{"timestamp":1358951400,"date":"2013-01-23","index":9096,"close":42.02,"high":42.22,"low":41.54,"open":41.85,"volume":32339300},{"timestamp":1359037800,"date":"2013-01-24","index":9097,"close":42.8,"high":43.2,"low":42.04,"open":42.1,"volume":34462600},{"timestamp":1359124200,"date":"2013-01-25","index":9098,"close":42.91,"high":43.34,"low":42.62,"open":43.13,"volume":26707200},{"timestamp":1359383400,"date":"2013-01-28","index":9099,"close":42.34,"high":42.98,"low":42.23,"open":42.98,"volume":27213600},{"timestamp":1359469800,"date":"2013-01-29","index":9100,"close":42.16,"high":42.6,"low":41.95,"open":42.07,"volume":26998900},{"timestamp":1359556200,"date":"2013-01-30","index":9101,"close":41.95,"high":42.18,"low":41.76,"open":41.99,"volume":21801200},{"timestamp":1359642600,"date":"2013-01-31","index":9102,"close":42.16,"high":42.29,"low":41.62,"open":41.88,"volume":21324700},{"timestamp":1359729000,"date":"2013-02-01","index":9103,"close":43.02,"high":43.2,"low":42.22,"open":42.48,"volume":34997400}]},{"date":"2012-10-15","estimated":0.96,"reported":1.06,"pre":[{"timestamp":1348839000,"date":"2012-09-28","index":9019,"close":32.72,"high":33.12,"low":32.53,"open":32.73,"volume":28952300},{"timestamp":1349098200,"date":"2012-10-01","index":9020,"close":32.75,"high":33.59,"low":32.7,"open":33,"volume":33550700},{"timestamp":1349184600,"date":"2012-10-02","index":9021,"close":33.26,"high":33.38,"low":32.87,"open":33.27,"volume":25460500},{"timestamp":1349271000,"date":"2012-10-03","index":9022,"close":34.06,"high":34.06,"low":33.05,"open":33.44,"volume":34206500},{"timestamp":1349357400,"date":"2012-10-04","index":9023,"close":34.96,"high":35.09,"low":34.27,"open":34.41,"volume":39524000},{"timestamp":1349443800,"date":"2012-10-05","index":9024,"close":34.77,"high":35.74,"low":34.6,"open":35.39,"volume":42369700},{"timestamp":1349703000,"date":"2012-10-08","index":9025,"close":34.78,"high":34.89,"low":34.23,"open":34.23,"volume":20622700},{"timestamp":1349789400,"date":"2012-10-09","index":9026,"close":34.6,"high":35.08,"low":34.52,"open":34.82,"volume":29208800},{"timestamp":1349875800,"date":"2012-10-10","index":9027,"close":35.14,"high":35.18,"low":34.59,"open":34.71,"volume":29302200},{"timestamp":1349962200,"date":"2012-10-11","index":9028,"close":35.52,"high":36.16,"low":35.36,"open":35.67,"volume":44125600},{"timestamp":1350048600,"date":"2012-10-12","index":9029,"close":34.75,"high":35.65,"low":34.66,"open":34.81,"volume":42554900}],"post":[{"timestamp":1350307800,"date":"2012-10-15","index":9030,"close":36.66,"high":36.7,"low":35.2,"open":35.4,"volume":76080200},{"timestamp":1350394200,"date":"2012-10-16","index":9031,"close":37.25,"high":37.4,"low":36.25,"open":36.41,"volume":128150100},{"timestamp":1350480600,"date":"2012-10-17","index":9032,"close":38.43,"high":38.48,"low":37.56,"open":37.67,"volume":69122700},{"timestamp":1350567000,"date":"2012-10-18","index":9033,"close":38.42,"high":38.72,"low":38.01,"open":38.24,"volume":43728600},{"timestamp":1350653400,"date":"2012-10-19","index":9034,"close":37.16,"high":38.06,"low":37.01,"open":38.03,"volume":59598800},{"timestamp":1350912600,"date":"2012-10-22","index":9035,"close":37.72,"high":37.75,"low":37.09,"open":37.21,"volume":35734500},{"timestamp":1350999000,"date":"2012-10-23","index":9036,"close":36.89,"high":37.3,"low":36.8,"open":36.99,"volume":36533100},{"timestamp":1351085400,"date":"2012-10-24","index":9037,"close":37.3,"high":37.7,"low":37.02,"open":37.25,"volume":41788700},{"timestamp":1351171800,"date":"2012-10-25","index":9038,"close":37.41,"high":37.84,"low":36.9,"open":37.72,"volume":32797300},{"timestamp":1351258200,"date":"2012-10-26","index":9039,"close":36.6,"high":37.31,"low":36.48,"open":37.14,"volume":40482500},{"timestamp":1351690200,"date":"2012-10-31","index":9040,"close":37.39,"high":37.48,"low":36.74,"open":36.98,"volume":34193700}]},{"date":"2012-07-16","estimated":0.89,"reported":1,"pre":[{"timestamp":1340890200,"date":"2012-06-28","index":8955,"close":26.39,"high":26.74,"low":25.63,"open":26.46,"volume":68262300},{"timestamp":1340976600,"date":"2012-06-29","index":8956,"close":27.41,"high":27.59,"low":27.01,"open":27.45,"volume":54296400},{"timestamp":1341235800,"date":"2012-07-02","index":8957,"close":27.46,"high":27.93,"low":26.97,"open":27.47,"volume":29971400},{"timestamp":1341322200,"date":"2012-07-03","index":8958,"close":27.65,"high":27.77,"low":27.19,"open":27.4,"volume":14966500},{"timestamp":1341495000,"date":"2012-07-05","index":8959,"close":26.84,"high":27.62,"low":26.7,"open":27.52,"volume":31836300},{"timestamp":1341581400,"date":"2012-07-06","index":8960,"close":26.36,"high":26.77,"low":26.1,"open":26.44,"volume":27552100},{"timestamp":1341840600,"date":"2012-07-09","index":8961,"close":26.11,"high":26.38,"low":25.8,"open":26.21,"volume":27902500},{"timestamp":1341927000,"date":"2012-07-10","index":8962,"close":25.88,"high":26.61,"low":25.7,"open":26.44,"volume":27895100},{"timestamp":1342013400,"date":"2012-07-11","index":8963,"close":25.87,"high":26.46,"low":25.72,"open":25.96,"volume":37863200},{"timestamp":1342099800,"date":"2012-07-12","index":8964,"close":25.28,"high":25.65,"low":25.15,"open":25.61,"volume":36919200},{"timestamp":1342186200,"date":"2012-07-13","index":8965,"close":26.65,"high":26.97,"low":25.54,"open":25.58,"volume":48422100}],"post":[{"timestamp":1342445400,"date":"2012-07-16","index":8966,"close":26.81,"high":27.53,"low":26.62,"open":27.45,"volume":59427600},{"timestamp":1342531800,"date":"2012-07-17","index":8967,"close":27.38,"high":27.41,"low":26.61,"open":27.13,"volume":39561100},{"timestamp":1342618200,"date":"2012-07-18","index":8968,"close":27.1,"high":27.5,"low":26.91,"open":27.19,"volume":32283900},{"timestamp":1342704600,"date":"2012-07-19","index":8969,"close":26.59,"high":27.35,"low":26.45,"open":27.16,"volume":33200800},{"timestamp":1342791000,"date":"2012-07-20","index":8970,"close":25.87,"high":26.26,"low":25.85,"open":26.26,"volume":31663300},{"timestamp":1343050200,"date":"2012-07-23","index":8971,"close":25.34,"high":25.42,"low":25.01,"open":25.1,"volume":39012600},{"timestamp":1343136600,"date":"2012-07-24","index":8972,"close":25.24,"high":25.49,"low":24.91,"open":25.44,"volume":35737900},{"timestamp":1343223000,"date":"2012-07-25","index":8973,"close":25.79,"high":26.1,"low":25.46,"open":25.47,"volume":37005900},{"timestamp":1343309400,"date":"2012-07-26","index":8974,"close":26.28,"high":26.52,"low":26,"open":26.47,"volume":29947900},{"timestamp":1343395800,"date":"2012-07-27","index":8975,"close":27.3,"high":27.6,"low":26.35,"open":26.6,"volume":52233900},{"timestamp":1343655000,"date":"2012-07-30","index":8976,"close":27.14,"high":27.38,"low":26.98,"open":27.25,"volume":26263900}]},{"date":"2012-04-16","estimated":1,"reported":1.11,"pre":[{"timestamp":1333027800,"date":"2012-03-29","index":8892,"close":36.51,"high":36.78,"low":35.93,"open":36.63,"volume":32684100},{"timestamp":1333114200,"date":"2012-03-30","index":8893,"close":36.55,"high":36.8,"low":36.25,"open":36.7,"volume":23966200},{"timestamp":1333373400,"date":"2012-04-02","index":8894,"close":36.87,"high":37.14,"low":36.16,"open":36.4,"volume":23825400},{"timestamp":1333459800,"date":"2012-04-03","index":8895,"close":36.37,"high":36.84,"low":36,"open":36.7,"volume":30799800},{"timestamp":1333546200,"date":"2012-04-04","index":8896,"close":35.04,"high":35.89,"low":34.82,"open":35.88,"volume":45697800},{"timestamp":1333632600,"date":"2012-04-05","index":8897,"close":34.79,"high":35.28,"low":34.53,"open":34.73,"volume":31465700},{"timestamp":1333978200,"date":"2012-04-09","index":8898,"close":33.97,"high":34.27,"low":33.58,"open":34,"volume":34335400},{"timestamp":1334064600,"date":"2012-04-10","index":8899,"close":32.86,"high":34.4,"low":32.7,"open":33.95,"volume":58489800},{"timestamp":1334151000,"date":"2012-04-11","index":8900,"close":33.59,"high":33.99,"low":33.28,"open":33.59,"volume":30680500},{"timestamp":1334237400,"date":"2012-04-12","index":8901,"close":34.63,"high":34.87,"low":33.61,"open":33.8,"volume":36908700},{"timestamp":1334323800,"date":"2012-04-13","index":8902,"close":33.41,"high":34.66,"low":33.16,"open":34.62,"volume":41220900}],"post":[{"timestamp":1334583000,"date":"2012-04-16","index":8903,"close":34,"high":34.7,"low":33.76,"open":34.17,"volume":59668700},{"timestamp":1334669400,"date":"2012-04-17","index":8904,"close":35.08,"high":35.41,"low":34.43,"open":34.82,"volume":52307900},{"timestamp":1334755800,"date":"2012-04-18","index":8905,"close":35.08,"high":35.99,"low":34.89,"open":34.89,"volume":41510700},{"timestamp":1334842200,"date":"2012-04-19","index":8906,"close":34.85,"high":35.5,"low":34.46,"open":35.44,"volume":40303900},{"timestamp":1334928600,"date":"2012-04-20","index":8907,"close":33.89,"high":35.03,"low":33.8,"open":34.96,"volume":37359200},{"timestamp":1335187800,"date":"2012-04-23","index":8908,"close":33.25,"high":33.31,"low":32.46,"open":32.84,"volume":39887900},{"timestamp":1335274200,"date":"2012-04-24","index":8909,"close":33.42,"high":33.91,"low":33,"open":33.37,"volume":30282900},{"timestamp":1335360600,"date":"2012-04-25","index":8910,"close":33.68,"high":34.08,"low":33.21,"open":34.04,"volume":32379600},{"timestamp":1335447000,"date":"2012-04-26","index":8911,"close":33.88,"high":34.14,"low":33.35,"open":33.42,"volume":28828900},{"timestamp":1335533400,"date":"2012-04-27","index":8912,"close":33.5,"high":34.09,"low":33.39,"open":34.04,"volume":28829900},{"timestamp":1335792600,"date":"2012-04-30","index":8913,"close":33.04,"high":33.41,"low":32.73,"open":33.35,"volume":26263300}]},{"date":"2012-01-17","estimated":0.49,"reported":0.38,"pre":[{"timestamp":1325169000,"date":"2011-12-29","index":8830,"close":26.76,"high":26.81,"low":26.13,"open":26.2,"volume":28016100},{"timestamp":1325255400,"date":"2011-12-30","index":8831,"close":26.31,"high":26.78,"low":26.29,"open":26.52,"volume":26210200},{"timestamp":1325601000,"date":"2012-01-03","index":8832,"close":28.33,"high":28.51,"low":27.13,"open":27.13,"volume":58169500},{"timestamp":1325687400,"date":"2012-01-04","index":8833,"close":28.17,"high":28.38,"low":27.62,"open":28.04,"volume":41455000},{"timestamp":1325773800,"date":"2012-01-05","index":8834,"close":28.51,"high":29.18,"low":27.47,"open":27.66,"volume":66793300},{"timestamp":1325860200,"date":"2012-01-06","index":8835,"close":28.55,"high":29.06,"low":28.01,"open":28.66,"volume":48226900},{"timestamp":1326119400,"date":"2012-01-09","index":8836,"close":29.08,"high":29.38,"low":28.65,"open":28.72,"volume":35017900},{"timestamp":1326205800,"date":"2012-01-10","index":8837,"close":30,"high":30.14,"low":29.66,"open":29.75,"volume":47710900},{"timestamp":1326292200,"date":"2012-01-11","index":8838,"close":31.27,"high":31.45,"low":29.74,"open":29.77,"volume":72656000},{"timestamp":1326378600,"date":"2012-01-12","index":8839,"close":31.6,"high":32.09,"low":30.86,"open":31.85,"volume":58233900},{"timestamp":1326465000,"date":"2012-01-13","index":8840,"close":30.74,"high":31,"low":29.88,"open":30.21,"volume":65632100}],"post":[{"timestamp":1326810600,"date":"2012-01-17","index":8841,"close":28.22,"high":29.97,"low":28.16,"open":29.18,"volume":116154600},{"timestamp":1326897000,"date":"2012-01-18","index":8842,"close":29.03,"high":29.09,"low":27.66,"open":28.14,"volume":77552100},{"timestamp":1326983400,"date":"2012-01-19","index":8843,"close":29.33,"high":30.04,"low":29.1,"open":29.79,"volume":63977200},{"timestamp":1327069800,"date":"2012-01-20","index":8844,"close":29.64,"high":29.64,"low":28.67,"open":29.24,"volume":55968600},{"timestamp":1327329000,"date":"2012-01-23","index":8845,"close":29.85,"high":30.33,"low":29.41,"open":29.58,"volume":39474700},{"timestamp":1327415400,"date":"2012-01-24","index":8846,"close":29.9,"high":29.99,"low":28.9,"open":29.19,"volume":37257100},{"timestamp":1327501800,"date":"2012-01-25","index":8847,"close":29.96,"high":30.15,"low":29.32,"open":29.39,"volume":39067000},{"timestamp":1327588200,"date":"2012-01-26","index":8848,"close":30.38,"high":30.95,"low":29.54,"open":30.41,"volume":50455500},{"timestamp":1327674600,"date":"2012-01-27","index":8849,"close":30.87,"high":30.91,"low":30.02,"open":30.06,"volume":37713400},{"timestamp":1327933800,"date":"2012-01-30","index":8850,"close":30.23,"high":30.53,"low":30.08,"open":30.43,"volume":34772400},{"timestamp":1328020200,"date":"2012-01-31","index":8851,"close":30.72,"high":30.9,"low":30.3,"open":30.67,"volume":40151200}]},{"date":"2011-10-17","estimated":0.81,"reported":1.23,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":8768,"close":25.62,"high":26.5,"low":25.61,"open":26.26,"volume":41243300},{"timestamp":1317648600,"date":"2011-10-03","index":8769,"close":23.11,"high":25.68,"low":23.05,"open":25.16,"volume":69568400},{"timestamp":1317735000,"date":"2011-10-04","index":8770,"close":24.39,"high":24.53,"low":21.4,"open":22.56,"volume":84504100},{"timestamp":1317821400,"date":"2011-10-05","index":8771,"close":24.71,"high":25.09,"low":23.29,"open":24.13,"volume":54164000},{"timestamp":1317907800,"date":"2011-10-06","index":8772,"close":26.02,"high":26.22,"low":24.28,"open":24.72,"volume":69855700},{"timestamp":1317994200,"date":"2011-10-07","index":8773,"close":24.63,"high":26.42,"low":24.55,"open":26.32,"volume":64586100},{"timestamp":1318253400,"date":"2011-10-10","index":8774,"close":26.49,"high":26.5,"low":25.41,"open":25.44,"volume":46194400},{"timestamp":1318339800,"date":"2011-10-11","index":8775,"close":27.84,"high":28.27,"low":25.91,"open":26.02,"volume":80653500},{"timestamp":1318426200,"date":"2011-10-12","index":8776,"close":29.2,"high":29.97,"low":28.18,"open":28.39,"volume":89031000},{"timestamp":1318512600,"date":"2011-10-13","index":8777,"close":27.64,"high":28.64,"low":27.25,"open":28.53,"volume":63361700},{"timestamp":1318599000,"date":"2011-10-14","index":8778,"close":28.4,"high":28.41,"low":27.23,"open":28.21,"volume":48555700}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":8779,"close":27.93,"high":29.49,"low":27.88,"open":28.82,"volume":82340000},{"timestamp":1318944600,"date":"2011-10-18","index":8780,"close":29.88,"high":30.53,"low":28.01,"open":28.39,"volume":78304400},{"timestamp":1319031000,"date":"2011-10-19","index":8781,"close":29.39,"high":31.33,"low":29.2,"open":29.97,"volume":75783900},{"timestamp":1319117400,"date":"2011-10-20","index":8782,"close":30.08,"high":30.2,"low":28.7,"open":29.38,"volume":52466000},{"timestamp":1319203800,"date":"2011-10-21","index":8783,"close":30.3,"high":30.7,"low":29.69,"open":30.42,"volume":68536100},{"timestamp":1319463000,"date":"2011-10-24","index":8784,"close":31.6,"high":31.85,"low":30.48,"open":30.48,"volume":58945800},{"timestamp":1319549400,"date":"2011-10-25","index":8785,"close":30.9,"high":31.5,"low":30.45,"open":31.4,"volume":65217200},{"timestamp":1319635800,"date":"2011-10-26","index":8786,"close":31.15,"high":31.87,"low":30.27,"open":31.59,"volume":68002100},{"timestamp":1319722200,"date":"2011-10-27","index":8787,"close":34.17,"high":34.4,"low":32.71,"open":33.37,"volume":104602100},{"timestamp":1319808600,"date":"2011-10-28","index":8788,"close":34.16,"high":34.39,"low":33.22,"open":33.55,"volume":51423800},{"timestamp":1320067800,"date":"2011-10-31","index":8789,"close":31.59,"high":33.2,"low":31.54,"open":33.06,"volume":65573000}]},{"date":"2011-07-15","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1309354200,"date":"2011-06-29","index":8703,"close":41.5,"high":41.53,"low":40.68,"open":41.01,"volume":46800700},{"timestamp":1309440600,"date":"2011-06-30","index":8704,"close":41.64,"high":42,"low":41.21,"open":41.59,"volume":32214600},{"timestamp":1309527000,"date":"2011-07-01","index":8705,"close":42.88,"high":43.06,"low":41.42,"open":41.53,"volume":42780800},{"timestamp":1309872600,"date":"2011-07-05","index":8706,"close":42.57,"high":43,"low":42.21,"open":42.89,"volume":34279200},{"timestamp":1309959000,"date":"2011-07-06","index":8707,"close":42.01,"high":42.22,"low":41.37,"open":42.15,"volume":28177800},{"timestamp":1310045400,"date":"2011-07-07","index":8708,"close":42.63,"high":42.96,"low":42.31,"open":42.37,"volume":22067400},{"timestamp":1310131800,"date":"2011-07-08","index":8709,"close":42.03,"high":42.25,"low":41.83,"open":42.08,"volume":22229800},{"timestamp":1310391000,"date":"2011-07-11","index":8710,"close":39.79,"high":41.4,"low":39.57,"open":41.28,"volume":47287600},{"timestamp":1310477400,"date":"2011-07-12","index":8711,"close":39.07,"high":40.02,"low":39.02,"open":39.48,"volume":43630400},{"timestamp":1310563800,"date":"2011-07-13","index":8712,"close":39.47,"high":40.22,"low":39.11,"open":39.44,"volume":32756100},{"timestamp":1310650200,"date":"2011-07-14","index":8713,"close":39.02,"high":39.87,"low":39,"open":39.72,"volume":32718400}],"post":[{"timestamp":1310736600,"date":"2011-07-15","index":8714,"close":38.38,"high":40.39,"low":38.12,"open":40.14,"volume":69517800},{"timestamp":1310995800,"date":"2011-07-18","index":8715,"close":37.74,"high":38.25,"low":36.92,"open":38.2,"volume":50137500},{"timestamp":1311082200,"date":"2011-07-19","index":8716,"close":38.02,"high":38.18,"low":37.42,"open":37.83,"volume":32172000},{"timestamp":1311168600,"date":"2011-07-20","index":8717,"close":38.62,"high":39.12,"low":38.04,"open":38.17,"volume":31574600},{"timestamp":1311255000,"date":"2011-07-21","index":8718,"close":40.32,"high":40.38,"low":39.06,"open":39.14,"volume":53445100},{"timestamp":1311341400,"date":"2011-07-22","index":8719,"close":40.26,"high":40.5,"low":39.84,"open":40.27,"volume":24164500},{"timestamp":1311600600,"date":"2011-07-25","index":8720,"close":39.91,"high":40.06,"low":39.4,"open":39.69,"volume":21427400},{"timestamp":1311687000,"date":"2011-07-26","index":8721,"close":39.72,"high":40.09,"low":39.4,"open":39.76,"volume":21205600},{"timestamp":1311773400,"date":"2011-07-27","index":8722,"close":38.27,"high":39.42,"low":38.01,"open":39.39,"volume":39694100},{"timestamp":1311859800,"date":"2011-07-28","index":8723,"close":38.18,"high":38.87,"low":38.1,"open":38.24,"volume":23233800},{"timestamp":1311946200,"date":"2011-07-29","index":8724,"close":38.34,"high":38.77,"low":37.64,"open":37.92,"volume":27141900}]},{"date":"2011-04-18","estimated":0.92,"reported":1,"pre":[{"timestamp":1301664600,"date":"2011-04-01","index":8642,"close":44.5,"high":44.8,"low":44.3,"open":44.6,"volume":25952210},{"timestamp":1301923800,"date":"2011-04-04","index":8643,"close":44.3,"high":44.7,"low":43.9,"open":44.6,"volume":29670460},{"timestamp":1302010200,"date":"2011-04-05","index":8644,"close":44.7,"high":44.8,"low":44.2,"open":44.6,"volume":40880950},{"timestamp":1302096600,"date":"2011-04-06","index":8645,"close":45.9,"high":46.5,"low":44.7,"open":45.1,"volume":64009410},{"timestamp":1302183000,"date":"2011-04-07","index":8646,"close":45.8,"high":46.9,"low":45.8,"open":46.2,"volume":56844410},{"timestamp":1302269400,"date":"2011-04-08","index":8647,"close":45.6,"high":46.7,"low":45.3,"open":46.4,"volume":39526630},{"timestamp":1302528600,"date":"2011-04-11","index":8648,"close":45.3,"high":45.9,"low":45.2,"open":45.8,"volume":23444240},{"timestamp":1302615000,"date":"2011-04-12","index":8649,"close":45.5,"high":45.9,"low":44.6,"open":45,"volume":45351280},{"timestamp":1302701400,"date":"2011-04-13","index":8650,"close":45,"high":46,"low":44.8,"open":45.9,"volume":41002970},{"timestamp":1302787800,"date":"2011-04-14","index":8651,"close":44.3,"high":44.8,"low":43.9,"open":44.8,"volume":40517360},{"timestamp":1302874200,"date":"2011-04-15","index":8652,"close":44.2,"high":44.9,"low":44,"open":44.6,"volume":40547880}],"post":[{"timestamp":1303133400,"date":"2011-04-18","index":8653,"close":44.2,"high":45.2,"low":43.5,"open":44.2,"volume":79085390},{"timestamp":1303219800,"date":"2011-04-19","index":8654,"close":45.3,"high":45.5,"low":44.4,"open":44.6,"volume":54278930},{"timestamp":1303306200,"date":"2011-04-20","index":8655,"close":45.7,"high":46,"low":45.2,"open":45.6,"volume":31615610},{"timestamp":1303392600,"date":"2011-04-21","index":8656,"close":45.5,"high":46,"low":44.9,"open":45.8,"volume":31274740},{"timestamp":1303738200,"date":"2011-04-25","index":8657,"close":45.2,"high":45.8,"low":45.1,"open":45.4,"volume":24048020},{"timestamp":1303824600,"date":"2011-04-26","index":8658,"close":45.1,"high":45.4,"low":44.9,"open":45.3,"volume":37260000},{"timestamp":1303911000,"date":"2011-04-27","index":8659,"close":45.1,"high":45.3,"low":44.9,"open":45.1,"volume":28289910},{"timestamp":1303997400,"date":"2011-04-28","index":8660,"close":45.9,"high":46,"low":44.7,"open":44.9,"volume":43925890},{"timestamp":1304083800,"date":"2011-04-29","index":8661,"close":45.9,"high":45.9,"low":45.3,"open":45.8,"volume":26901780},{"timestamp":1304343000,"date":"2011-05-02","index":8662,"close":44.9,"high":46,"low":44.9,"open":46,"volume":28862010},{"timestamp":1304429400,"date":"2011-05-03","index":8663,"close":45.2,"high":45.7,"low":44.7,"open":44.7,"volume":43508120}]},{"date":"2011-01-18","estimated":0.77,"reported":0.4,"pre":[{"timestamp":1293805800,"date":"2010-12-31","index":8579,"close":47.3,"high":47.6,"low":47.2,"open":47.5,"volume":16923250},{"timestamp":1294065000,"date":"2011-01-03","index":8580,"close":49,"high":49,"low":47.8,"open":47.8,"volume":65798900},{"timestamp":1294151400,"date":"2011-01-04","index":8581,"close":49,"high":49.4,"low":48.3,"open":49.1,"volume":58340430},{"timestamp":1294237800,"date":"2011-01-05","index":8582,"close":49.7,"high":50,"low":48.8,"open":48.8,"volume":66673580},{"timestamp":1294324200,"date":"2011-01-06","index":8583,"close":49.5,"high":50.5,"low":49.3,"open":50,"volume":71529750},{"timestamp":1294410600,"date":"2011-01-07","index":8584,"close":49.4,"high":50,"low":48.4,"open":49.6,"volume":68069720},{"timestamp":1294669800,"date":"2011-01-10","index":8585,"close":49.1,"high":49.3,"low":48.7,"open":49.2,"volume":46153210},{"timestamp":1294756200,"date":"2011-01-11","index":8586,"close":49.4,"high":49.8,"low":49.1,"open":49.5,"volume":33127350},{"timestamp":1294842600,"date":"2011-01-12","index":8587,"close":50.8,"high":50.8,"low":49.8,"open":49.9,"volume":60853490},{"timestamp":1294929000,"date":"2011-01-13","index":8588,"close":50.4,"high":51.2,"low":50.3,"open":50.9,"volume":65082660},{"timestamp":1295015400,"date":"2011-01-14","index":8589,"close":51.3,"high":51.5,"low":50.3,"open":50.5,"volume":103634370}],"post":[{"timestamp":1295361000,"date":"2011-01-18","index":8590,"close":48,"high":49.5,"low":47.8,"open":49.3,"volume":180960580},{"timestamp":1295447400,"date":"2011-01-19","index":8591,"close":47.6,"high":48.6,"low":47.5,"open":48.5,"volume":71421890},{"timestamp":1295533800,"date":"2011-01-20","index":8592,"close":48,"high":48.2,"low":47.2,"open":47.7,"volume":62673870},{"timestamp":1295620200,"date":"2011-01-21","index":8593,"close":48.9,"high":49.1,"low":48.4,"open":48.5,"volume":65507770},{"timestamp":1295879400,"date":"2011-01-24","index":8594,"close":48.6,"high":49.2,"low":48.3,"open":49.1,"volume":37250070},{"timestamp":1295965800,"date":"2011-01-25","index":8595,"close":48.2,"high":48.6,"low":47.7,"open":48.5,"volume":42339570},{"timestamp":1296052200,"date":"2011-01-26","index":8596,"close":48.1,"high":48.7,"low":48.1,"open":48.4,"volume":44338240},{"timestamp":1296138600,"date":"2011-01-27","index":8597,"close":48.3,"high":48.6,"low":48.1,"open":48.3,"volume":27251160},{"timestamp":1296225000,"date":"2011-01-28","index":8598,"close":47.2,"high":48.8,"low":47.2,"open":48.4,"volume":64329500},{"timestamp":1296484200,"date":"2011-01-31","index":8599,"close":48.2,"high":48.2,"low":47.3,"open":47.4,"volume":34795650},{"timestamp":1296570600,"date":"2011-02-01","index":8600,"close":49,"high":49.1,"low":48.5,"open":48.6,"volume":39237120}]},{"date":"2010-10-18","estimated":0.57,"reported":0.7,"pre":[{"timestamp":1285939800,"date":"2010-10-01","index":8516,"close":40.9,"high":41,"low":39.4,"open":39.8,"volume":77500060},{"timestamp":1286199000,"date":"2010-10-04","index":8517,"close":40.3,"high":41.2,"low":40.3,"open":40.8,"volume":42326390},{"timestamp":1286285400,"date":"2010-10-05","index":8518,"close":41.3,"high":41.5,"low":40.7,"open":40.7,"volume":63625620},{"timestamp":1286371800,"date":"2010-10-06","index":8519,"close":41,"high":41.6,"low":40.8,"open":41.4,"volume":48412190},{"timestamp":1286458200,"date":"2010-10-07","index":8520,"close":41.8,"high":41.9,"low":41.3,"open":41.4,"volume":49228170},{"timestamp":1286544600,"date":"2010-10-08","index":8521,"close":41.9,"high":42,"low":41.4,"open":41.8,"volume":35248850},{"timestamp":1286803800,"date":"2010-10-11","index":8522,"close":41.8,"high":42.1,"low":41.2,"open":42.1,"volume":43225180},{"timestamp":1286890200,"date":"2010-10-12","index":8523,"close":42.4,"high":42.4,"low":41.3,"open":41.5,"volume":48296870},{"timestamp":1286976600,"date":"2010-10-13","index":8524,"close":42.5,"high":43,"low":41.8,"open":42.5,"volume":107396320},{"timestamp":1287063000,"date":"2010-10-14","index":8525,"close":40.6,"high":41.7,"low":39.9,"open":41.7,"volume":98325960},{"timestamp":1287149400,"date":"2010-10-15","index":8526,"close":39.5,"high":41.1,"low":39.1,"open":41,"volume":106125370}],"post":[{"timestamp":1287408600,"date":"2010-10-18","index":8527,"close":41.7,"high":42,"low":39.7,"open":40,"volume":94439510},{"timestamp":1287495000,"date":"2010-10-19","index":8528,"close":40.6,"high":41.9,"low":40.4,"open":41.3,"volume":70732750},{"timestamp":1287581400,"date":"2010-10-20","index":8529,"close":41.1,"high":41.2,"low":40.3,"open":41,"volume":49484540},{"timestamp":1287667800,"date":"2010-10-21","index":8530,"close":40.7,"high":41.7,"low":40.3,"open":41.3,"volume":43687230},{"timestamp":1287754200,"date":"2010-10-22","index":8531,"close":41.1,"high":41.4,"low":40.9,"open":41,"volume":31441180},{"timestamp":1288013400,"date":"2010-10-25","index":8532,"close":42.1,"high":42.3,"low":41.4,"open":42.2,"volume":76494560},{"timestamp":1288099800,"date":"2010-10-26","index":8533,"close":41.8,"high":42.1,"low":41.5,"open":41.6,"volume":42127270},{"timestamp":1288186200,"date":"2010-10-27","index":8534,"close":41.7,"high":41.9,"low":41.4,"open":41.6,"volume":26922470},{"timestamp":1288272600,"date":"2010-10-28","index":8535,"close":41.7,"high":42,"low":41.5,"open":41.9,"volume":26162360},{"timestamp":1288359000,"date":"2010-10-29","index":8536,"close":41.7,"high":41.8,"low":41.5,"open":41.6,"volume":18835180},{"timestamp":1288618200,"date":"2010-11-01","index":8537,"close":41.5,"high":42,"low":41,"open":41.8,"volume":29258270}]},{"date":"2010-07-16","estimated":0.48,"reported":0.9,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":8451,"close":37.6,"high":38.6,"low":37.1,"open":38.1,"volume":53205360},{"timestamp":1277991000,"date":"2010-07-01","index":8452,"close":37.8,"high":38.5,"low":36.2,"open":38.3,"volume":86206490},{"timestamp":1278077400,"date":"2010-07-02","index":8453,"close":37.9,"high":38.9,"low":37.1,"open":38.2,"volume":38516880},{"timestamp":1278423000,"date":"2010-07-06","index":8454,"close":37.9,"high":39,"low":37.2,"open":38.7,"volume":51454380},{"timestamp":1278509400,"date":"2010-07-07","index":8455,"close":39,"high":39.1,"low":37.7,"open":38.2,"volume":47295490},{"timestamp":1278595800,"date":"2010-07-08","index":8456,"close":39.7,"high":40,"low":39.2,"open":39.5,"volume":46663460},{"timestamp":1278682200,"date":"2010-07-09","index":8457,"close":40.4,"high":40.5,"low":39.4,"open":39.7,"volume":41928480},{"timestamp":1278941400,"date":"2010-07-12","index":8458,"close":41.1,"high":41.3,"low":40.4,"open":40.5,"volume":39470360},{"timestamp":1279027800,"date":"2010-07-13","index":8459,"close":43,"high":43,"low":41.8,"open":41.9,"volume":64688800},{"timestamp":1279114200,"date":"2010-07-14","index":8460,"close":42.1,"high":42.8,"low":41.5,"open":42.7,"volume":48298880},{"timestamp":1279200600,"date":"2010-07-15","index":8461,"close":41.6,"high":42.4,"low":40.5,"open":42.3,"volume":68022500}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":8462,"close":39,"high":41,"low":39,"open":40.5,"volume":80624880},{"timestamp":1279546200,"date":"2010-07-19","index":8463,"close":39.8,"high":40.4,"low":38.5,"open":39.3,"volume":60092350},{"timestamp":1279632600,"date":"2010-07-20","index":8464,"close":39.9,"high":40.6,"low":39,"open":39.1,"volume":54745170},{"timestamp":1279719000,"date":"2010-07-21","index":8465,"close":39.4,"high":40.6,"low":39.2,"open":40.5,"volume":42520470},{"timestamp":1279805400,"date":"2010-07-22","index":8466,"close":40.9,"high":40.9,"low":39.9,"open":39.9,"volume":42143450},{"timestamp":1279891800,"date":"2010-07-23","index":8467,"close":40.2,"high":40.6,"low":39.9,"open":40.2,"volume":37675190},{"timestamp":1280151000,"date":"2010-07-26","index":8468,"close":41.5,"high":41.5,"low":40.2,"open":40.2,"volume":43066240},{"timestamp":1280237400,"date":"2010-07-27","index":8469,"close":41.6,"high":42.7,"low":41.6,"open":42.1,"volume":53521030},{"timestamp":1280323800,"date":"2010-07-28","index":8470,"close":40.9,"high":41.6,"low":40.7,"open":41.3,"volume":33190010},{"timestamp":1280410200,"date":"2010-07-29","index":8471,"close":41.2,"high":41.5,"low":40.6,"open":41.4,"volume":39395920},{"timestamp":1280496600,"date":"2010-07-30","index":8472,"close":41,"high":41.2,"low":40.6,"open":40.6,"volume":26978030}]},{"date":"2010-04-19","estimated":-0.03,"reported":1.5,"pre":[{"timestamp":1270128600,"date":"2010-04-01","index":8389,"close":41.8,"high":41.8,"low":40.2,"open":41.1,"volume":30209100},{"timestamp":1270474200,"date":"2010-04-05","index":8390,"close":42.6,"high":42.8,"low":42.3,"open":42.7,"volume":34453330},{"timestamp":1270560600,"date":"2010-04-06","index":8391,"close":42.9,"high":43,"low":42.5,"open":42.7,"volume":31812190},{"timestamp":1270647000,"date":"2010-04-07","index":8392,"close":43.6,"high":44,"low":43,"open":43.1,"volume":62152800},{"timestamp":1270733400,"date":"2010-04-08","index":8393,"close":44.7,"high":44.9,"low":43.1,"open":43.5,"volume":55935620},{"timestamp":1270819800,"date":"2010-04-09","index":8394,"close":45.5,"high":45.7,"low":45.2,"open":45.4,"volume":66446000},{"timestamp":1271079000,"date":"2010-04-12","index":8395,"close":46.4,"high":46.4,"low":45.8,"open":46.3,"volume":43484970},{"timestamp":1271165400,"date":"2010-04-13","index":8396,"close":46.2,"high":46.8,"low":45.9,"open":46.2,"volume":59676180},{"timestamp":1271251800,"date":"2010-04-14","index":8397,"close":49.3,"high":49.4,"low":47,"open":47.2,"volume":103954530},{"timestamp":1271338200,"date":"2010-04-15","index":8398,"close":48.1,"high":50.7,"low":47.4,"open":49.9,"volume":153653670},{"timestamp":1271424600,"date":"2010-04-16","index":8399,"close":45.6,"high":48.3,"low":44.1,"open":48.2,"volume":186414120}],"post":[{"timestamp":1271683800,"date":"2010-04-19","index":8400,"close":48.8,"high":49.3,"low":46.4,"open":46.5,"volume":186006680},{"timestamp":1271770200,"date":"2010-04-20","index":8401,"close":49.7,"high":50.6,"low":49.2,"open":50.2,"volume":102738530},{"timestamp":1271856600,"date":"2010-04-21","index":8402,"close":49.3,"high":50.4,"low":48.2,"open":50.3,"volume":98787570},{"timestamp":1271943000,"date":"2010-04-22","index":8403,"close":48.7,"high":48.9,"low":47.7,"open":48.5,"volume":80864670},{"timestamp":1272029400,"date":"2010-04-23","index":8404,"close":48.6,"high":49.5,"low":48.3,"open":48.7,"volume":76164060},{"timestamp":1272288600,"date":"2010-04-26","index":8405,"close":46.1,"high":48,"low":46,"open":47.9,"volume":124478540},{"timestamp":1272375000,"date":"2010-04-27","index":8406,"close":43.4,"high":45.7,"low":43.3,"open":45.5,"volume":133979440},{"timestamp":1272461400,"date":"2010-04-28","index":8407,"close":44.5,"high":45.6,"low":44,"open":44.2,"volume":110487010},{"timestamp":1272547800,"date":"2010-04-29","index":8408,"close":45.6,"high":46.3,"low":45,"open":45.3,"volume":71647090},{"timestamp":1272634200,"date":"2010-04-30","index":8409,"close":43.7,"high":45.5,"low":43.7,"open":45.5,"volume":80341770},{"timestamp":1272893400,"date":"2010-05-03","index":8410,"close":44.1,"high":44.8,"low":43.8,"open":44.6,"volume":44946260}]},{"date":"2010-01-19","estimated":-3.26,"reported":-3.3,"pre":[{"timestamp":1262269800,"date":"2009-12-31","index":8327,"close":33.1,"high":33.6,"low":33.1,"open":33.3,"volume":19875800},{"timestamp":1262615400,"date":"2010-01-04","index":8328,"close":34,"high":34.1,"low":33.4,"open":33.6,"volume":40679350},{"timestamp":1262701800,"date":"2010-01-05","index":8329,"close":35.3,"high":35.5,"low":34.1,"open":34.2,"volume":66861710},{"timestamp":1262788200,"date":"2010-01-06","index":8330,"close":36.4,"high":36.8,"low":35.1,"open":35.6,"volume":67433890},{"timestamp":1262874600,"date":"2010-01-07","index":8331,"close":36.5,"high":37,"low":36.1,"open":36.9,"volume":67245190},{"timestamp":1262961000,"date":"2010-01-08","index":8332,"close":35.9,"high":36.7,"low":35.1,"open":36.5,"volume":62409770},{"timestamp":1263220200,"date":"2010-01-11","index":8333,"close":36.3,"high":36.7,"low":36,"open":36.6,"volume":47557650},{"timestamp":1263306600,"date":"2010-01-12","index":8334,"close":35.2,"high":36.1,"low":34.8,"open":35.9,"volume":47011810},{"timestamp":1263393000,"date":"2010-01-13","index":8335,"close":35,"high":35.9,"low":35,"open":35.4,"volume":41035110},{"timestamp":1263479400,"date":"2010-01-14","index":8336,"close":35.1,"high":35.6,"low":35,"open":35.6,"volume":27417030},{"timestamp":1263565800,"date":"2010-01-15","index":8337,"close":34.2,"high":35,"low":34,"open":34.9,"volume":54017740}],"post":[{"timestamp":1263911400,"date":"2010-01-19","index":8338,"close":35.4,"high":35.6,"low":33,"open":33.4,"volume":80789300},{"timestamp":1263997800,"date":"2010-01-20","index":8339,"close":34.6,"high":36,"low":34.5,"open":35.1,"volume":47944940},{"timestamp":1264084200,"date":"2010-01-21","index":8340,"close":32.7,"high":34.6,"low":32,"open":34.5,"volume":95968050},{"timestamp":1264170600,"date":"2010-01-22","index":8341,"close":32.5,"high":33.9,"low":32.2,"open":32.8,"volume":65474150},{"timestamp":1264429800,"date":"2010-01-25","index":8342,"close":32.3,"high":33.3,"low":32.1,"open":33.1,"volume":49752440},{"timestamp":1264516200,"date":"2010-01-26","index":8343,"close":31.5,"high":32.7,"low":31.5,"open":32.2,"volume":45890280},{"timestamp":1264602600,"date":"2010-01-27","index":8344,"close":32,"high":32.3,"low":31.4,"open":31.7,"volume":55891370},{"timestamp":1264689000,"date":"2010-01-28","index":8345,"close":32.4,"high":32.9,"low":32,"open":32.5,"volume":51294260},{"timestamp":1264775400,"date":"2010-01-29","index":8346,"close":33.2,"high":33.4,"low":32.7,"open":32.7,"volume":67942930},{"timestamp":1265034600,"date":"2010-02-01","index":8347,"close":33.4,"high":33.7,"low":33.1,"open":33.6,"volume":23577690},{"timestamp":1265121000,"date":"2010-02-02","index":8348,"close":34.1,"high":34.1,"low":33.2,"open":33.5,"volume":33280870}]},{"date":"2009-10-15","estimated":-3.83,"reported":-2.7,"pre":[{"timestamp":1254317400,"date":"2009-09-30","index":8263,"close":48.4,"high":48.4,"low":45.1,"open":47.5,"volume":82481630},{"timestamp":1254403800,"date":"2009-10-01","index":8264,"close":45.3,"high":47.5,"low":45.2,"open":47.5,"volume":48521050},{"timestamp":1254490200,"date":"2009-10-02","index":8265,"close":45.2,"high":45.9,"low":43.1,"open":44,"volume":58853980},{"timestamp":1254749400,"date":"2009-10-05","index":8266,"close":46.7,"high":46.8,"low":45.5,"open":45.8,"volume":30414280},{"timestamp":1254835800,"date":"2009-10-06","index":8267,"close":46.7,"high":48,"low":46.4,"open":47.6,"volume":47709440},{"timestamp":1254922200,"date":"2009-10-07","index":8268,"close":46.4,"high":47,"low":45.6,"open":46.4,"volume":36917480},{"timestamp":1255008600,"date":"2009-10-08","index":8269,"close":46.5,"high":47.2,"low":46.3,"open":47.1,"volume":34461860},{"timestamp":1255095000,"date":"2009-10-09","index":8270,"close":46.3,"high":46.7,"low":45.9,"open":46.3,"volume":28835270},{"timestamp":1255354200,"date":"2009-10-12","index":8271,"close":47.7,"high":48,"low":46.4,"open":46.7,"volume":36251950},{"timestamp":1255440600,"date":"2009-10-13","index":8272,"close":48.3,"high":48.8,"low":47.4,"open":48,"volume":45533930},{"timestamp":1255527000,"date":"2009-10-14","index":8273,"close":50,"high":50,"low":49,"open":49.8,"volume":58527200}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":8274,"close":47.5,"high":48.3,"low":46.4,"open":48,"volume":83405090},{"timestamp":1255699800,"date":"2009-10-16","index":8275,"close":45.9,"high":46.9,"low":44.2,"open":46.8,"volume":41099010},{"timestamp":1255959000,"date":"2009-10-19","index":8276,"close":45.4,"high":46.6,"low":45.1,"open":46.6,"volume":30462400},{"timestamp":1256045400,"date":"2009-10-20","index":8277,"close":44.3,"high":46.3,"low":44.1,"open":45.9,"volume":52459310},{"timestamp":1256131800,"date":"2009-10-21","index":8278,"close":44.2,"high":45.6,"low":44.1,"open":44.2,"volume":39240270},{"timestamp":1256218200,"date":"2009-10-22","index":8279,"close":44.6,"high":44.8,"low":43.9,"open":44.3,"volume":30679880},{"timestamp":1256304600,"date":"2009-10-23","index":8280,"close":44.6,"high":46,"low":44.6,"open":45.4,"volume":33523070},{"timestamp":1256563800,"date":"2009-10-26","index":8281,"close":42.7,"high":45.3,"low":42.4,"open":45.1,"volume":64038580},{"timestamp":1256650200,"date":"2009-10-27","index":8282,"close":42.7,"high":43.3,"low":42.3,"open":43,"volume":33277340},{"timestamp":1256736600,"date":"2009-10-28","index":8283,"close":40.8,"high":42.5,"low":40,"open":42.3,"volume":64507320},{"timestamp":1256823000,"date":"2009-10-29","index":8284,"close":43.1,"high":43.5,"low":41.7,"open":41.9,"volume":44074000}]},{"date":"2009-07-17","estimated":-3.72,"reported":4.9,"pre":[{"timestamp":1246455000,"date":"2009-07-01","index":8200,"close":29.7,"high":30.7,"low":29.6,"open":30,"volume":8579260},{"timestamp":1246541400,"date":"2009-07-02","index":8201,"close":28.8,"high":29.4,"low":28.8,"open":29.4,"volume":11834490},{"timestamp":1246887000,"date":"2009-07-06","index":8202,"close":27.9,"high":28.7,"low":27.3,"open":28.6,"volume":18996350},{"timestamp":1246973400,"date":"2009-07-07","index":8203,"close":26.9,"high":28.1,"low":26.6,"open":28.1,"volume":15369770},{"timestamp":1247059800,"date":"2009-07-08","index":8204,"close":26.2,"high":27.1,"low":25.5,"open":27.1,"volume":21018320},{"timestamp":1247146200,"date":"2009-07-09","index":8205,"close":26.9,"high":26.9,"low":26.3,"open":26.7,"volume":11436370},{"timestamp":1247232600,"date":"2009-07-10","index":8206,"close":25.9,"high":26.8,"low":25.6,"open":26.8,"volume":15029170},{"timestamp":1247491800,"date":"2009-07-13","index":8207,"close":27.8,"high":27.8,"low":26.1,"open":26.6,"volume":22319810},{"timestamp":1247578200,"date":"2009-07-14","index":8208,"close":29.2,"high":29.3,"low":28.3,"open":29,"volume":21927220},{"timestamp":1247664600,"date":"2009-07-15","index":8209,"close":31.7,"high":32.1,"low":29.8,"open":30.2,"volume":38800900},{"timestamp":1247751000,"date":"2009-07-16","index":8210,"close":30.3,"high":32,"low":30.1,"open":31.7,"volume":33323340}],"post":[{"timestamp":1247837400,"date":"2009-07-17","index":8211,"close":30.2,"high":32,"low":29.7,"open":31.8,"volume":44758640},{"timestamp":1248096600,"date":"2009-07-20","index":8212,"close":27.9,"high":30.4,"low":27.4,"open":30.2,"volume":39246660},{"timestamp":1248183000,"date":"2009-07-21","index":8213,"close":26.5,"high":28.2,"low":26.3,"open":28,"volume":36507960},{"timestamp":1248269400,"date":"2009-07-22","index":8214,"close":28,"high":28.4,"low":26.2,"open":26.7,"volume":28412200},{"timestamp":1248355800,"date":"2009-07-23","index":8215,"close":27.7,"high":28.8,"low":27.6,"open":28.2,"volume":22006020},{"timestamp":1248442200,"date":"2009-07-24","index":8216,"close":27.3,"high":28.1,"low":26.7,"open":28,"volume":17814220},{"timestamp":1248701400,"date":"2009-07-27","index":8217,"close":26.9,"high":28.6,"low":25.6,"open":27.2,"volume":61937110},{"timestamp":1248787800,"date":"2009-07-28","index":8218,"close":29.7,"high":30.5,"low":26.7,"open":27,"volume":103746810},{"timestamp":1248874200,"date":"2009-07-29","index":8219,"close":32.2,"high":32.2,"low":29.5,"open":30,"volume":107645930},{"timestamp":1248960600,"date":"2009-07-30","index":8220,"close":31.4,"high":33.7,"low":30.2,"open":33,"volume":103950270},{"timestamp":1249047000,"date":"2009-07-31","index":8221,"close":31.7,"high":31.8,"low":29.9,"open":30.6,"volume":110797830}]},{"date":"2009-04-17","estimated":-3.42,"reported":-1.8,"pre":[{"timestamp":1238592600,"date":"2009-04-01","index":8137,"close":26.8,"high":27.5,"low":24.3,"open":24.8,"volume":38512130},{"timestamp":1238679000,"date":"2009-04-02","index":8138,"close":27.4,"high":29.9,"low":26.8,"open":29.7,"volume":52594690},{"timestamp":1238765400,"date":"2009-04-03","index":8139,"close":28.5,"high":28.5,"low":26.4,"open":27.5,"volume":27997320},{"timestamp":1239024600,"date":"2009-04-06","index":8140,"close":27.2,"high":28.1,"low":26.6,"open":27.9,"volume":19565480},{"timestamp":1239111000,"date":"2009-04-07","index":8141,"close":27.6,"high":28.9,"low":26.1,"open":26.2,"volume":36332010},{"timestamp":1239197400,"date":"2009-04-08","index":8142,"close":27,"high":28.4,"low":26.7,"open":28.3,"volume":22628330},{"timestamp":1239283800,"date":"2009-04-09","index":8143,"close":30.4,"high":30.8,"low":28.9,"open":30.2,"volume":54495400},{"timestamp":1239629400,"date":"2009-04-13","index":8144,"close":38,"high":38,"low":31.2,"open":31.6,"volume":83474270},{"timestamp":1239715800,"date":"2009-04-14","index":8145,"close":40.1,"high":44.8,"low":38.5,"open":42.2,"volume":122225470},{"timestamp":1239802200,"date":"2009-04-15","index":8146,"close":39.7,"high":39.8,"low":35.1,"open":39.3,"volume":74633210},{"timestamp":1239888600,"date":"2009-04-16","index":8147,"close":40.1,"high":42,"low":39.7,"open":41.9,"volume":73522350}],"post":[{"timestamp":1239975000,"date":"2009-04-17","index":8148,"close":36.5,"high":41.6,"low":35.5,"open":41.5,"volume":111530470},{"timestamp":1240234200,"date":"2009-04-20","index":8149,"close":29.4,"high":34.3,"low":28,"open":34.1,"volume":83212170},{"timestamp":1240320600,"date":"2009-04-21","index":8150,"close":32.4,"high":32.8,"low":26.1,"open":27,"volume":70991330},{"timestamp":1240407000,"date":"2009-04-22","index":8151,"close":32.5,"high":33.7,"low":30.6,"open":32,"volume":48982860},{"timestamp":1240493400,"date":"2009-04-23","index":8152,"close":32,"high":32.9,"low":30.9,"open":32.9,"volume":36173570},{"timestamp":1240579800,"date":"2009-04-24","index":8153,"close":31.9,"high":32.6,"low":30.9,"open":32.3,"volume":32964010},{"timestamp":1240839000,"date":"2009-04-27","index":8154,"close":30.7,"high":31.7,"low":30.2,"open":30.5,"volume":19385000},{"timestamp":1240925400,"date":"2009-04-28","index":8155,"close":28.9,"high":29.8,"low":28.5,"open":29,"volume":32919880},{"timestamp":1241011800,"date":"2009-04-29","index":8156,"close":31.2,"high":31.5,"low":30,"open":30.6,"volume":22935140},{"timestamp":1241098200,"date":"2009-04-30","index":8157,"close":30.5,"high":32.8,"low":30.5,"open":32.6,"volume":26594860},{"timestamp":1241184600,"date":"2009-05-01","index":8158,"close":29.7,"high":31.4,"low":29.6,"open":31.1,"volume":25310730}]},{"date":"2009-01-16","estimated":-13.14,"reported":-24.4,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":8075,"close":67.1,"high":70.4,"low":66.2,"open":67.2,"volume":9255840},{"timestamp":1230906600,"date":"2009-01-02","index":8076,"close":71.4,"high":71.6,"low":67.5,"open":68.7,"volume":10470770},{"timestamp":1231165800,"date":"2009-01-05","index":8077,"close":70.8,"high":75,"low":70.3,"open":71.2,"volume":12818480},{"timestamp":1231252200,"date":"2009-01-06","index":8078,"close":74.6,"high":75.9,"low":72.8,"open":72.9,"volume":11249880},{"timestamp":1231338600,"date":"2009-01-07","index":8079,"close":71.5,"high":74.4,"low":70.8,"open":72.2,"volume":10528730},{"timestamp":1231425000,"date":"2009-01-08","index":8080,"close":71.6,"high":73.4,"low":69.8,"open":71,"volume":10532530},{"timestamp":1231511400,"date":"2009-01-09","index":8081,"close":67.5,"high":72.9,"low":66.6,"open":72.7,"volume":14024850},{"timestamp":1231770600,"date":"2009-01-12","index":8082,"close":56,"high":65.5,"low":53.7,"open":65.4,"volume":29449610},{"timestamp":1231857000,"date":"2009-01-13","index":8083,"close":59,"high":59.6,"low":50.6,"open":51.8,"volume":27389790},{"timestamp":1231943400,"date":"2009-01-14","index":8084,"close":45.3,"high":52,"low":44.4,"open":50.2,"volume":51309120},{"timestamp":1232029800,"date":"2009-01-15","index":8085,"close":38.3,"high":46.4,"low":33.6,"open":46.4,"volume":63453460}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":8086,"close":35,"high":44.8,"low":34.4,"open":42.2,"volume":42653170},{"timestamp":1232461800,"date":"2009-01-20","index":8087,"close":28,"high":35.8,"low":28,"open":34.5,"volume":38431180},{"timestamp":1232548200,"date":"2009-01-21","index":8088,"close":36.7,"high":36.7,"low":29.7,"open":31.2,"volume":31235310},{"timestamp":1232634600,"date":"2009-01-22","index":8089,"close":31.1,"high":35.2,"low":30.1,"open":34.2,"volume":29362730},{"timestamp":1232721000,"date":"2009-01-23","index":8090,"close":34.7,"high":35.8,"low":29.8,"open":30,"volume":26644640},{"timestamp":1232980200,"date":"2009-01-26","index":8091,"close":33.3,"high":37.5,"low":33,"open":36.7,"volume":21284620},{"timestamp":1233066600,"date":"2009-01-27","index":8092,"close":35.5,"high":36.4,"low":33.3,"open":34.9,"volume":17714240},{"timestamp":1233153000,"date":"2009-01-28","index":8093,"close":42.1,"high":43.3,"low":40.4,"open":42.9,"volume":37601010},{"timestamp":1233239400,"date":"2009-01-29","index":8094,"close":39,"high":40.9,"low":39,"open":39.9,"volume":16636040},{"timestamp":1233325800,"date":"2009-01-30","index":8095,"close":35.5,"high":39.9,"low":35.5,"open":39.9,"volume":19739840},{"timestamp":1233585000,"date":"2009-02-02","index":8096,"close":36.5,"high":37.2,"low":33.2,"open":33.9,"volume":17009390}]},{"date":"2008-10-16","estimated":-7.01,"reported":-6,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":8012,"close":230,"high":232.4,"low":200.5,"open":208.5,"volume":15699040},{"timestamp":1222954200,"date":"2008-10-02","index":8013,"close":225,"high":235,"low":220,"open":231.6,"volume":10876560},{"timestamp":1223040600,"date":"2008-10-03","index":8014,"close":183.5,"high":209,"low":177,"open":194.5,"volume":29571940},{"timestamp":1223299800,"date":"2008-10-06","index":8015,"close":174.1,"high":181.2,"low":161,"open":172.3,"volume":15922150},{"timestamp":1223386200,"date":"2008-10-07","index":8016,"close":151.5,"high":182,"low":150,"open":182,"volume":12775840},{"timestamp":1223472600,"date":"2008-10-08","index":8017,"close":144,"high":162.9,"low":140.5,"open":145.9,"volume":15606320},{"timestamp":1223559000,"date":"2008-10-09","index":8018,"close":129.3,"high":155,"low":129.3,"open":153.7,"volume":18930780},{"timestamp":1223645400,"date":"2008-10-10","index":8019,"close":141.1,"high":148,"low":120,"open":120.4,"volume":26081660},{"timestamp":1223904600,"date":"2008-10-13","index":8020,"close":157.5,"high":162.6,"low":145.2,"open":157,"volume":16383390},{"timestamp":1223991000,"date":"2008-10-14","index":8021,"close":186.2,"high":192.5,"low":173.6,"open":184.8,"volume":25352210},{"timestamp":1224077400,"date":"2008-10-15","index":8022,"close":162.3,"high":179.3,"low":160,"open":174.9,"volume":15327840}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":8023,"close":159,"high":168.8,"low":146.5,"open":160.1,"volume":17092760},{"timestamp":1224250200,"date":"2008-10-17","index":8024,"close":148.8,"high":168.3,"low":148.1,"open":154.2,"volume":15737900},{"timestamp":1224509400,"date":"2008-10-20","index":8025,"close":150.9,"high":154,"low":146.9,"open":151.8,"volume":10724810},{"timestamp":1224595800,"date":"2008-10-21","index":8026,"close":141.8,"high":148,"low":136.4,"open":145.4,"volume":17137840},{"timestamp":1224682200,"date":"2008-10-22","index":8027,"close":133.2,"high":142,"low":130.1,"open":137,"volume":13714880},{"timestamp":1224768600,"date":"2008-10-23","index":8028,"close":131.1,"high":136,"low":125,"open":132,"volume":14477960},{"timestamp":1224855000,"date":"2008-10-24","index":8029,"close":121.4,"high":128,"low":119.5,"open":120,"volume":12844550},{"timestamp":1225114200,"date":"2008-10-27","index":8030,"close":117.3,"high":127.6,"low":116.5,"open":121,"volume":12208960},{"timestamp":1225200600,"date":"2008-10-28","index":8031,"close":134.1,"high":135.5,"low":115.4,"open":122.9,"volume":15088930},{"timestamp":1225287000,"date":"2008-10-29","index":8032,"close":129.1,"high":139.6,"low":127.9,"open":132.5,"volume":13053170},{"timestamp":1225373400,"date":"2008-10-30","index":8033,"close":131.1,"high":135,"low":127.6,"open":134.7,"volume":10086960}]},{"date":"2008-07-18","estimated":-6.58,"reported":-5.4,"pre":[{"timestamp":1215005400,"date":"2008-07-02","index":7949,"close":168.4,"high":175.8,"low":167.9,"open":172.7,"volume":8926060},{"timestamp":1215091800,"date":"2008-07-03","index":7950,"close":168.2,"high":171.2,"low":165.7,"open":169.6,"volume":5799810},{"timestamp":1215437400,"date":"2008-07-07","index":7951,"close":164,"high":173.3,"low":158,"open":170.5,"volume":11539140},{"timestamp":1215523800,"date":"2008-07-08","index":7952,"close":173.9,"high":174.1,"low":161.1,"open":165.2,"volume":10540450},{"timestamp":1215610200,"date":"2008-07-09","index":7953,"close":164.4,"high":177.4,"low":163.8,"open":174.6,"volume":10100080},{"timestamp":1215696600,"date":"2008-07-10","index":7954,"close":162.8,"high":168.3,"low":160.5,"open":161,"volume":10426350},{"timestamp":1215783000,"date":"2008-07-11","index":7955,"close":161.9,"high":167.8,"low":157.5,"open":158.6,"volume":13624380},{"timestamp":1216042200,"date":"2008-07-14","index":7956,"close":152.2,"high":169.8,"low":151.5,"open":167.6,"volume":11873880},{"timestamp":1216128600,"date":"2008-07-15","index":7957,"close":145.6,"high":157.4,"low":140.1,"open":149.9,"volume":18911890},{"timestamp":1216215000,"date":"2008-07-16","index":7958,"close":164.7,"high":165.4,"low":145.8,"open":151.3,"volume":15887210},{"timestamp":1216301400,"date":"2008-07-17","index":7959,"close":179.7,"high":184.7,"low":170.5,"open":171.5,"volume":19573740}],"post":[{"timestamp":1216387800,"date":"2008-07-18","index":7960,"close":193.5,"high":204.8,"low":189.2,"open":198,"volume":21382430},{"timestamp":1216647000,"date":"2008-07-21","index":7961,"close":196.9,"high":204,"low":195,"open":199.4,"volume":11700690},{"timestamp":1216733400,"date":"2008-07-22","index":7962,"close":208.9,"high":209.9,"low":188,"open":190.4,"volume":13879600},{"timestamp":1216819800,"date":"2008-07-23","index":7963,"close":211.2,"high":222.1,"low":205,"open":206.3,"volume":15657590},{"timestamp":1216906200,"date":"2008-07-24","index":7964,"close":190.6,"high":213.5,"low":190.6,"open":211.2,"volume":11753780},{"timestamp":1216992600,"date":"2008-07-25","index":7965,"close":188.5,"high":197.3,"low":185.4,"open":192.1,"volume":10217800},{"timestamp":1217251800,"date":"2008-07-28","index":7966,"close":174.3,"high":190.7,"low":172.3,"open":188.2,"volume":12169000},{"timestamp":1217338200,"date":"2008-07-29","index":7967,"close":184.5,"high":186.1,"low":165.2,"open":169.5,"volume":14725510},{"timestamp":1217424600,"date":"2008-07-30","index":7968,"close":188.1,"high":196.2,"low":180.4,"open":189,"volume":10627940},{"timestamp":1217511000,"date":"2008-07-31","index":7969,"close":186.9,"high":192.3,"low":179.4,"open":184,"volume":8496750},{"timestamp":1217597400,"date":"2008-08-01","index":7970,"close":188.7,"high":190.7,"low":181,"open":189.5,"volume":8412710}]},{"date":"2008-04-18","estimated":-9.48,"reported":-10.2,"pre":[{"timestamp":1207229400,"date":"2008-04-03","index":7886,"close":243.6,"high":247.4,"low":235.6,"open":237,"volume":7650630},{"timestamp":1207315800,"date":"2008-04-04","index":7887,"close":240.8,"high":245,"low":235.2,"open":244.4,"volume":7337010},{"timestamp":1207575000,"date":"2008-04-07","index":7888,"close":246,"high":251.9,"low":243.9,"open":248.5,"volume":8925050},{"timestamp":1207661400,"date":"2008-04-08","index":7889,"close":237.6,"high":243.6,"low":235.1,"open":243.1,"volume":7866930},{"timestamp":1207747800,"date":"2008-04-09","index":7890,"close":235.8,"high":243,"low":235.4,"open":241.1,"volume":8466120},{"timestamp":1207834200,"date":"2008-04-10","index":7891,"close":237.1,"high":240.7,"low":231,"open":235.1,"volume":7752820},{"timestamp":1207920600,"date":"2008-04-11","index":7892,"close":233.6,"high":243.2,"low":232.5,"open":232.9,"volume":6947560},{"timestamp":1208179800,"date":"2008-04-14","index":7893,"close":225.1,"high":231.5,"low":221.8,"open":231.3,"volume":7969290},{"timestamp":1208266200,"date":"2008-04-15","index":7894,"close":228,"high":230.1,"low":224.7,"open":227.8,"volume":5511960},{"timestamp":1208352600,"date":"2008-04-16","index":7895,"close":234.4,"high":236.5,"low":229,"open":234,"volume":7262330},{"timestamp":1208439000,"date":"2008-04-17","index":7896,"close":240.3,"high":243.6,"low":229.6,"open":230.5,"volume":8057380}],"post":[{"timestamp":1208525400,"date":"2008-04-18","index":7897,"close":251.1,"high":260,"low":250.3,"open":257.3,"volume":14507760},{"timestamp":1208784600,"date":"2008-04-21","index":7898,"close":250.3,"high":251,"low":242.3,"open":248.2,"volume":6733510},{"timestamp":1208871000,"date":"2008-04-22","index":7899,"close":251.2,"high":253.2,"low":246.3,"open":250.4,"volume":6071040},{"timestamp":1208957400,"date":"2008-04-23","index":7900,"close":246.3,"high":253.5,"low":244.8,"open":250.7,"volume":6873340},{"timestamp":1209043800,"date":"2008-04-24","index":7901,"close":257.6,"high":261.7,"low":246.9,"open":247,"volume":8548840},{"timestamp":1209130200,"date":"2008-04-25","index":7902,"close":266,"high":266.5,"low":258.1,"open":262,"volume":9738850},{"timestamp":1209389400,"date":"2008-04-28","index":7903,"close":268.1,"high":273.5,"low":265.2,"open":267,"volume":7506480},{"timestamp":1209475800,"date":"2008-04-29","index":7904,"close":263.2,"high":271.8,"low":262.6,"open":268,"volume":5772890},{"timestamp":1209562200,"date":"2008-04-30","index":7905,"close":252.7,"high":258.8,"low":252.5,"open":255.1,"volume":14899760},{"timestamp":1209648600,"date":"2008-05-01","index":7906,"close":259.9,"high":262,"low":251.5,"open":252.3,"volume":8451470},{"timestamp":1209735000,"date":"2008-05-02","index":7907,"close":263.9,"high":270,"low":262.4,"open":268.2,"volume":7742090}]},{"date":"2008-01-15","estimated":-10.32,"reported":-19.9,"pre":[{"timestamp":1198852200,"date":"2007-12-28","index":7821,"close":292.9,"high":298.4,"low":290.3,"open":297.8,"volume":5748350},{"timestamp":1199111400,"date":"2007-12-31","index":7822,"close":294.4,"high":296.9,"low":288,"open":291.4,"volume":6542020},{"timestamp":1199284200,"date":"2008-01-02","index":7823,"close":289.2,"high":298.9,"low":288.5,"open":297.3,"volume":6214650},{"timestamp":1199370600,"date":"2008-01-03","index":7824,"close":289.3,"high":293.9,"low":288.9,"open":292.2,"volume":5965790},{"timestamp":1199457000,"date":"2008-01-04","index":7825,"close":282.4,"high":290.3,"low":280.4,"open":286.1,"volume":7545430},{"timestamp":1199716200,"date":"2008-01-07","index":7826,"close":282.6,"high":287.6,"low":279.3,"open":283.4,"volume":6891880},{"timestamp":1199802600,"date":"2008-01-08","index":7827,"close":271.4,"high":287,"low":270.1,"open":284.6,"volume":9998940},{"timestamp":1199889000,"date":"2008-01-09","index":7828,"close":274.9,"high":276,"low":265,"open":271.5,"volume":10781020},{"timestamp":1199975400,"date":"2008-01-10","index":7829,"close":281.1,"high":285.7,"low":269.2,"open":269.8,"volume":10559540},{"timestamp":1200061800,"date":"2008-01-11","index":7830,"close":285.6,"high":292.7,"low":276,"open":278.9,"volume":8894630},{"timestamp":1200321000,"date":"2008-01-14","index":7831,"close":290.6,"high":291.8,"low":283.8,"open":289.5,"volume":9431530}],"post":[{"timestamp":1200407400,"date":"2008-01-15","index":7832,"close":269.4,"high":283.6,"low":267.1,"open":282.6,"volume":22078200},{"timestamp":1200493800,"date":"2008-01-16","index":7833,"close":262.4,"high":272.3,"low":259,"open":270,"volume":19821450},{"timestamp":1200580200,"date":"2008-01-17","index":7834,"close":249.6,"high":275.7,"low":246,"open":265.2,"volume":23219430},{"timestamp":1200666600,"date":"2008-01-18","index":7835,"close":244.5,"high":251.5,"low":239.2,"open":245.3,"volume":19718770},{"timestamp":1201012200,"date":"2008-01-22","index":7836,"close":244,"high":253.8,"low":223.6,"open":223.6,"volume":21079670},{"timestamp":1201098600,"date":"2008-01-23","index":7837,"close":263.6,"high":269,"low":236.8,"open":239.8,"volume":18963490},{"timestamp":1201185000,"date":"2008-01-24","index":7838,"close":273.3,"high":274.8,"low":265,"open":268,"volume":13578570},{"timestamp":1201271400,"date":"2008-01-25","index":7839,"close":266.4,"high":281,"low":260.8,"open":280,"volume":11031670},{"timestamp":1201530600,"date":"2008-01-28","index":7840,"close":276.5,"high":276.7,"low":261.5,"open":264.3,"volume":8367260},{"timestamp":1201617000,"date":"2008-01-29","index":7841,"close":279.1,"high":283.7,"low":275,"open":279,"volume":8165430},{"timestamp":1201703400,"date":"2008-01-30","index":7842,"close":278.8,"high":291.3,"low":272.9,"open":276.9,"volume":13495700}]},{"date":"2007-10-15","estimated":4.37,"reported":4.4,"pre":[{"timestamp":1190986200,"date":"2007-09-28","index":7758,"close":466.7,"high":471.8,"low":465,"open":468.6,"volume":2098300},{"timestamp":1191245400,"date":"2007-10-01","index":7759,"close":477.2,"high":482.3,"low":458.6,"open":458.9,"volume":5676440},{"timestamp":1191331800,"date":"2007-10-02","index":7760,"close":478.6,"high":480,"low":472.8,"open":478.3,"volume":3301630},{"timestamp":1191418200,"date":"2007-10-03","index":7761,"close":478.9,"high":482.5,"low":476.5,"open":477.5,"volume":3408980},{"timestamp":1191504600,"date":"2007-10-04","index":7762,"close":476.3,"high":484.5,"low":474,"open":480.4,"volume":3565810},{"timestamp":1191591000,"date":"2007-10-05","index":7763,"close":483,"high":487.7,"low":478.1,"open":478.5,"volume":3702930},{"timestamp":1191850200,"date":"2007-10-08","index":7764,"close":478,"high":482.8,"low":475.8,"open":482.7,"volume":1854830},{"timestamp":1191936600,"date":"2007-10-09","index":7765,"close":476.2,"high":479.5,"low":468,"open":479.5,"volume":4072870},{"timestamp":1192023000,"date":"2007-10-10","index":7766,"close":471.4,"high":473.8,"low":467.7,"open":473,"volume":2914380},{"timestamp":1192109400,"date":"2007-10-11","index":7767,"close":483.2,"high":489.5,"low":471.3,"open":473.1,"volume":6485410},{"timestamp":1192195800,"date":"2007-10-12","index":7768,"close":478.7,"high":488.3,"low":473.4,"open":478.4,"volume":4383000}],"post":[{"timestamp":1192455000,"date":"2007-10-15","index":7769,"close":462.4,"high":484.5,"low":456.9,"open":470.7,"volume":7719530},{"timestamp":1192541400,"date":"2007-10-16","index":7770,"close":447.9,"high":462.4,"low":446.8,"open":459,"volume":6428680},{"timestamp":1192627800,"date":"2007-10-17","index":7771,"close":446.6,"high":453,"low":438.5,"open":451.3,"volume":11455420},{"timestamp":1192714200,"date":"2007-10-18","index":7772,"close":438.3,"high":444.2,"low":437.5,"open":440.9,"volume":5730040},{"timestamp":1192800600,"date":"2007-10-19","index":7773,"close":423.6,"high":440.5,"low":422.9,"open":437,"volume":6995610},{"timestamp":1193059800,"date":"2007-10-22","index":7774,"close":426.1,"high":432.4,"low":420.7,"open":421,"volume":5893160},{"timestamp":1193146200,"date":"2007-10-23","index":7775,"close":424.4,"high":429.5,"low":421.3,"open":429,"volume":4364810},{"timestamp":1193232600,"date":"2007-10-24","index":7776,"close":418.2,"high":428.1,"low":411.5,"open":422.1,"volume":7104000},{"timestamp":1193319000,"date":"2007-10-25","index":7777,"close":412.3,"high":422.7,"low":404.4,"open":417.5,"volume":6090200},{"timestamp":1193405400,"date":"2007-10-26","index":7778,"close":426.3,"high":427.8,"low":415.1,"open":422.8,"volume":5475830},{"timestamp":1193664600,"date":"2007-10-29","index":7779,"close":426.9,"high":431.1,"low":425,"open":428.4,"volume":3418350}]},{"date":"2007-07-20","estimated":11.32,"reported":12.4,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":7698,"close":515,"high":520,"low":513.7,"open":518.6,"volume":1353840},{"timestamp":1183728600,"date":"2007-07-06","index":7699,"close":517,"high":518,"low":514.1,"open":517.7,"volume":1259670},{"timestamp":1183987800,"date":"2007-07-09","index":7700,"close":516,"high":518.6,"low":515,"open":515.3,"volume":1789550},{"timestamp":1184074200,"date":"2007-07-10","index":7701,"close":510,"high":513.6,"low":507.7,"open":512.7,"volume":3372870},{"timestamp":1184160600,"date":"2007-07-11","index":7702,"close":514.1,"high":515.2,"low":508,"open":509.7,"volume":2518900},{"timestamp":1184247000,"date":"2007-07-12","index":7703,"close":528.4,"high":529.1,"low":514.1,"open":515.5,"volume":3078750},{"timestamp":1184333400,"date":"2007-07-13","index":7704,"close":525.2,"high":528.8,"low":522.8,"open":525.5,"volume":2035310},{"timestamp":1184592600,"date":"2007-07-16","index":7705,"close":521.9,"high":529.7,"low":520.8,"open":526.7,"volume":1909230},{"timestamp":1184679000,"date":"2007-07-17","index":7706,"close":524.6,"high":529.3,"low":521.3,"open":523,"volume":2332180},{"timestamp":1184765400,"date":"2007-07-18","index":7707,"close":516,"high":524,"low":506.9,"open":519.3,"volume":3645300},{"timestamp":1184851800,"date":"2007-07-19","index":7708,"close":511.3,"high":521.3,"low":508.3,"open":516,"volume":2898500}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":7709,"close":507.3,"high":521.8,"low":501.5,"open":514.4,"volume":4763010},{"timestamp":1185197400,"date":"2007-07-23","index":7710,"close":508.6,"high":513.1,"low":507.4,"open":509.1,"volume":2389950},{"timestamp":1185283800,"date":"2007-07-24","index":7711,"close":493.1,"high":504.8,"low":489.6,"open":503.4,"volume":4597590},{"timestamp":1185370200,"date":"2007-07-25","index":7712,"close":492.1,"high":500.5,"low":484.8,"open":496.9,"volume":4441470},{"timestamp":1185456600,"date":"2007-07-26","index":7713,"close":478.1,"high":486.8,"low":465,"open":484.9,"volume":7731630},{"timestamp":1185543000,"date":"2007-07-27","index":7714,"close":469.7,"high":481.9,"low":467.1,"open":477.1,"volume":5591740},{"timestamp":1185802200,"date":"2007-07-30","index":7715,"close":471.9,"high":476.5,"low":467,"open":473.2,"volume":4024890},{"timestamp":1185888600,"date":"2007-07-31","index":7716,"close":465.7,"high":482.6,"low":465,"open":475.7,"volume":4678890},{"timestamp":1185975000,"date":"2007-08-01","index":7717,"close":468.5,"high":471.4,"low":456.3,"open":464,"volume":6073780},{"timestamp":1186061400,"date":"2007-08-02","index":7718,"close":472.4,"high":472.8,"low":464.9,"open":467.5,"volume":4127120},{"timestamp":1186147800,"date":"2007-08-03","index":7719,"close":457.2,"high":475.9,"low":456.9,"open":471.6,"volume":4812400}]},{"date":"2007-04-16","estimated":10.93,"reported":10.1,"pre":[{"timestamp":1175175000,"date":"2007-03-29","index":7631,"close":514,"high":515.9,"low":510.3,"open":513,"volume":1781610},{"timestamp":1175261400,"date":"2007-03-30","index":7632,"close":513.4,"high":519.4,"low":509.2,"open":515,"volume":1991310},{"timestamp":1175520600,"date":"2007-04-02","index":7633,"close":510.5,"high":515,"low":504.1,"open":513.1,"volume":1881330},{"timestamp":1175607000,"date":"2007-04-03","index":7634,"close":514.1,"high":516.6,"low":511.6,"open":511.7,"volume":2045210},{"timestamp":1175693400,"date":"2007-04-04","index":7635,"close":513.6,"high":515.2,"low":511.4,"open":514.9,"volume":1533010},{"timestamp":1175779800,"date":"2007-04-05","index":7636,"close":515.7,"high":517.6,"low":510.5,"open":512.1,"volume":1033960},{"timestamp":1176125400,"date":"2007-04-09","index":7637,"close":515.8,"high":518.2,"low":513.6,"open":518,"volume":1152640},{"timestamp":1176211800,"date":"2007-04-10","index":7638,"close":524,"high":525.1,"low":513.5,"open":516,"volume":2153560},{"timestamp":1176298200,"date":"2007-04-11","index":7639,"close":518,"high":524.8,"low":513.4,"open":524.1,"volume":2427960},{"timestamp":1176384600,"date":"2007-04-12","index":7640,"close":516.5,"high":518.1,"low":513.2,"open":518,"volume":2271040},{"timestamp":1176471000,"date":"2007-04-13","index":7641,"close":516,"high":518,"low":513.5,"open":518,"volume":1690130}],"post":[{"timestamp":1176730200,"date":"2007-04-16","index":7642,"close":529.3,"high":535.9,"low":522.5,"open":522.6,"volume":3277250},{"timestamp":1176816600,"date":"2007-04-17","index":7643,"close":525.3,"high":530.5,"low":523.6,"open":530,"volume":2253690},{"timestamp":1176903000,"date":"2007-04-18","index":7644,"close":529.9,"high":533,"low":526.5,"open":527.2,"volume":2618800},{"timestamp":1176989400,"date":"2007-04-19","index":7645,"close":530.9,"high":534.7,"low":526.5,"open":527.1,"volume":2243980},{"timestamp":1177075800,"date":"2007-04-20","index":7646,"close":534.2,"high":537.5,"low":529.1,"open":537.4,"volume":2658760},{"timestamp":1177335000,"date":"2007-04-23","index":7647,"close":531.1,"high":536.4,"low":529,"open":533.3,"volume":1514820},{"timestamp":1177421400,"date":"2007-04-24","index":7648,"close":528.1,"high":533,"low":523.7,"open":532.5,"volume":1895740},{"timestamp":1177507800,"date":"2007-04-25","index":7649,"close":538,"high":539.4,"low":527.8,"open":529.9,"volume":2675340},{"timestamp":1177594200,"date":"2007-04-26","index":7650,"close":535.6,"high":538.5,"low":532.7,"open":537.9,"volume":2474200},{"timestamp":1177680600,"date":"2007-04-27","index":7651,"close":533.7,"high":535.5,"low":531.5,"open":534.5,"volume":1315900},{"timestamp":1177939800,"date":"2007-04-30","index":7652,"close":536.2,"high":547.1,"low":534.8,"open":536.4,"volume":3049570}]},{"date":"2007-01-19","estimated":10.03,"reported":10.3,"pre":[{"timestamp":1167834600,"date":"2007-01-03","index":7572,"close":552.5,"high":562.8,"low":547.2,"open":556.6,"volume":2282100},{"timestamp":1167921000,"date":"2007-01-04","index":7573,"close":550.6,"high":561.5,"low":547.2,"open":552.5,"volume":1658680},{"timestamp":1168007400,"date":"2007-01-05","index":7574,"close":547.7,"high":550.5,"low":544.6,"open":550,"volume":1317880},{"timestamp":1168266600,"date":"2007-01-08","index":7575,"close":550.5,"high":551.5,"low":543,"open":546,"volume":1236940},{"timestamp":1168353000,"date":"2007-01-09","index":7576,"close":545.7,"high":551.5,"low":541.9,"open":550.1,"volume":1963000},{"timestamp":1168439400,"date":"2007-01-10","index":7577,"close":541.3,"high":544.9,"low":539.5,"open":542.7,"volume":1744860},{"timestamp":1168525800,"date":"2007-01-11","index":7578,"close":541.7,"high":543.9,"low":538,"open":542.7,"volume":1447750},{"timestamp":1168612200,"date":"2007-01-12","index":7579,"close":543.8,"high":545.5,"low":540,"open":540.2,"volume":1842960},{"timestamp":1168957800,"date":"2007-01-16","index":7580,"close":547.7,"high":548.1,"low":543.4,"open":546.3,"volume":1255190},{"timestamp":1169044200,"date":"2007-01-17","index":7581,"close":543.9,"high":550.8,"low":542.8,"open":550,"volume":1404510},{"timestamp":1169130600,"date":"2007-01-18","index":7582,"close":543.9,"high":547.1,"low":540.7,"open":545,"volume":1761490}],"post":[{"timestamp":1169217000,"date":"2007-01-19","index":7583,"close":545,"high":545.1,"low":535,"open":540,"volume":2395580},{"timestamp":1169476200,"date":"2007-01-22","index":7584,"close":546.8,"high":555.3,"low":546.6,"open":551.7,"volume":2808250},{"timestamp":1169562600,"date":"2007-01-23","index":7585,"close":544.9,"high":548,"low":543,"open":546.5,"volume":1626530},{"timestamp":1169649000,"date":"2007-01-24","index":7586,"close":548.3,"high":548.4,"low":542.7,"open":545,"volume":1506360},{"timestamp":1169735400,"date":"2007-01-25","index":7587,"close":539.3,"high":548.8,"low":538.4,"open":547,"volume":1902680},{"timestamp":1169821800,"date":"2007-01-26","index":7588,"close":546.7,"high":546.7,"low":535.2,"open":539.3,"volume":2110090},{"timestamp":1170081000,"date":"2007-01-29","index":7589,"close":540.6,"high":546,"low":539.5,"open":544.5,"volume":2220680},{"timestamp":1170167400,"date":"2007-01-30","index":7590,"close":542.7,"high":543.2,"low":538,"open":539,"volume":1692090},{"timestamp":1170253800,"date":"2007-01-31","index":7591,"close":551.3,"high":552.9,"low":540.2,"open":540.3,"volume":1815610},{"timestamp":1170340200,"date":"2007-02-01","index":7592,"close":547.3,"high":551.6,"low":543,"open":551.3,"volume":1875510},{"timestamp":1170426600,"date":"2007-02-02","index":7593,"close":546.6,"high":549.4,"low":543.2,"open":547.3,"volume":1258560}]},{"date":"2006-10-19","estimated":10.31,"reported":10.6,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":7511,"close":510.3,"high":510.6,"low":500,"open":500.5,"volume":2093430},{"timestamp":1160055000,"date":"2006-10-05","index":7512,"close":509.9,"high":511.8,"low":506.6,"open":511.2,"volume":1486980},{"timestamp":1160141400,"date":"2006-10-06","index":7513,"close":510.5,"high":510.7,"low":506,"open":509.9,"volume":1502320},{"timestamp":1160400600,"date":"2006-10-09","index":7514,"close":510.8,"high":511.7,"low":508.5,"open":510,"volume":992900},{"timestamp":1160487000,"date":"2006-10-10","index":7515,"close":508.2,"high":513.3,"low":508.1,"open":512,"volume":2359550},{"timestamp":1160573400,"date":"2006-10-11","index":7516,"close":503.8,"high":505.5,"low":501.3,"open":503.5,"volume":1980600},{"timestamp":1160659800,"date":"2006-10-12","index":7517,"close":501.8,"high":505.9,"low":499.5,"open":505,"volume":1920870},{"timestamp":1160746200,"date":"2006-10-13","index":7518,"close":503.8,"high":504,"low":497.2,"open":503.9,"volume":1969870},{"timestamp":1161005400,"date":"2006-10-16","index":7519,"close":501.5,"high":503.3,"low":498.7,"open":503,"volume":1305680},{"timestamp":1161091800,"date":"2006-10-17","index":7520,"close":500.5,"high":502.8,"low":496.3,"open":499.6,"volume":1303900},{"timestamp":1161178200,"date":"2006-10-18","index":7521,"close":501.9,"high":507.1,"low":497,"open":501.9,"volume":1865610}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":7522,"close":498.7,"high":499.3,"low":495.1,"open":497.5,"volume":1814460},{"timestamp":1161351000,"date":"2006-10-20","index":7523,"close":499.1,"high":499.9,"low":495,"open":498.7,"volume":2669420},{"timestamp":1161610200,"date":"2006-10-23","index":7524,"close":506.2,"high":507.4,"low":497.9,"open":498,"volume":2073440},{"timestamp":1161696600,"date":"2006-10-24","index":7525,"close":504.7,"high":506.5,"low":502.4,"open":505,"volume":1548670},{"timestamp":1161783000,"date":"2006-10-25","index":7526,"close":508.7,"high":509.3,"low":504,"open":504,"volume":1416910},{"timestamp":1161869400,"date":"2006-10-26","index":7527,"close":508.3,"high":509.5,"low":505.7,"open":508.7,"volume":1927800},{"timestamp":1161955800,"date":"2006-10-27","index":7528,"close":503.6,"high":507.5,"low":503,"open":506.5,"volume":1686820},{"timestamp":1162218600,"date":"2006-10-30","index":7529,"close":501.2,"high":504.4,"low":500.5,"open":502.5,"volume":1284730},{"timestamp":1162305000,"date":"2006-10-31","index":7530,"close":501.6,"high":504.6,"low":501.1,"open":501.2,"volume":1813900},{"timestamp":1162391400,"date":"2006-11-01","index":7531,"close":500.9,"high":507.1,"low":499.2,"open":505.5,"volume":2084280},{"timestamp":1162477800,"date":"2006-11-02","index":7532,"close":497.4,"high":498.8,"low":494.7,"open":498,"volume":1761520}]},{"date":"2006-07-17","estimated":10.57,"reported":10.5,"pre":[{"timestamp":1151587800,"date":"2006-06-29","index":7444,"close":488.6,"high":492.9,"low":479,"open":481.5,"volume":2034810},{"timestamp":1151674200,"date":"2006-06-30","index":7445,"close":482.5,"high":489.5,"low":482.4,"open":489.5,"volume":1989760},{"timestamp":1151933400,"date":"2006-07-03","index":7446,"close":489.7,"high":490.5,"low":485,"open":486,"volume":632860},{"timestamp":1152106200,"date":"2006-07-05","index":7447,"close":490.1,"high":492.5,"low":486.7,"open":489.5,"volume":1235750},{"timestamp":1152192600,"date":"2006-07-06","index":7448,"close":492.7,"high":495.4,"low":490.7,"open":490.7,"volume":942690},{"timestamp":1152279000,"date":"2006-07-07","index":7449,"close":490.8,"high":495.9,"low":490.1,"open":492.7,"volume":807950},{"timestamp":1152538200,"date":"2006-07-10","index":7450,"close":493.4,"high":496.4,"low":491,"open":493.3,"volume":838870},{"timestamp":1152624600,"date":"2006-07-11","index":7451,"close":496,"high":496.8,"low":488.6,"open":493.4,"volume":816870},{"timestamp":1152711000,"date":"2006-07-12","index":7452,"close":488.3,"high":497.3,"low":487.1,"open":495.2,"volume":1374150},{"timestamp":1152797400,"date":"2006-07-13","index":7453,"close":478.7,"high":488,"low":478.3,"open":488,"volume":1632990},{"timestamp":1152883800,"date":"2006-07-14","index":7454,"close":475.8,"high":480.1,"low":474.1,"open":478.5,"volume":1539690}],"post":[{"timestamp":1153143000,"date":"2006-07-17","index":7455,"close":464,"high":469.5,"low":463.3,"open":469.1,"volume":3265410},{"timestamp":1153229400,"date":"2006-07-18","index":7456,"close":465.5,"high":469,"low":462.2,"open":464.2,"volume":1655100},{"timestamp":1153315800,"date":"2006-07-19","index":7457,"close":472.5,"high":475.1,"low":468.3,"open":468.5,"volume":2614340},{"timestamp":1153402200,"date":"2006-07-20","index":7458,"close":471.1,"high":474.5,"low":470.5,"open":472.5,"volume":1596560},{"timestamp":1153488600,"date":"2006-07-21","index":7459,"close":469.3,"high":474.6,"low":466.4,"open":473.8,"volume":2451420},{"timestamp":1153747800,"date":"2006-07-24","index":7460,"close":474.6,"high":476.3,"low":470,"open":471,"volume":1549850},{"timestamp":1153834200,"date":"2006-07-25","index":7461,"close":474.5,"high":479,"low":472.2,"open":477,"volume":1474990},{"timestamp":1153920600,"date":"2006-07-26","index":7462,"close":475.3,"high":478.9,"low":471.4,"open":474.5,"volume":1390680},{"timestamp":1154007000,"date":"2006-07-27","index":7463,"close":473.1,"high":479.3,"low":472.8,"open":479.3,"volume":1072170},{"timestamp":1154093400,"date":"2006-07-28","index":7464,"close":483.3,"high":488.3,"low":476,"open":476,"volume":2333850},{"timestamp":1154352600,"date":"2006-07-31","index":7465,"close":483.1,"high":485.5,"low":481.8,"open":483.3,"volume":1776930}]},{"date":"2006-04-17","estimated":10.23,"reported":11.1,"pre":[{"timestamp":1143729000,"date":"2006-03-30","index":7381,"close":472.8,"high":476.8,"low":472.7,"open":475.2,"volume":1443260},{"timestamp":1143815400,"date":"2006-03-31","index":7382,"close":472.3,"high":475.6,"low":472.1,"open":473.5,"volume":1293990},{"timestamp":1144071000,"date":"2006-04-03","index":7383,"close":474.1,"high":478.6,"low":473,"open":474.1,"volume":1145520},{"timestamp":1144157400,"date":"2006-04-04","index":7384,"close":482.1,"high":483.8,"low":474.1,"open":474.3,"volume":1611820},{"timestamp":1144243800,"date":"2006-04-05","index":7385,"close":482.6,"high":484.7,"low":481.3,"open":483,"volume":1276340},{"timestamp":1144330200,"date":"2006-04-06","index":7386,"close":478.5,"high":481.7,"low":476.6,"open":480.6,"volume":1183440},{"timestamp":1144416600,"date":"2006-04-07","index":7387,"close":476.6,"high":483.4,"low":474.6,"open":480.4,"volume":1255520},{"timestamp":1144675800,"date":"2006-04-10","index":7388,"close":479.3,"high":482.5,"low":477,"open":479,"volume":1273400},{"timestamp":1144762200,"date":"2006-04-11","index":7389,"close":474.7,"high":480.9,"low":473.7,"open":477,"volume":1020660},{"timestamp":1144848600,"date":"2006-04-12","index":7390,"close":476,"high":478.3,"low":474.8,"open":475,"volume":787020},{"timestamp":1144935000,"date":"2006-04-13","index":7391,"close":480.5,"high":481.8,"low":474.1,"open":474.1,"volume":1197840}],"post":[{"timestamp":1145280600,"date":"2006-04-17","index":7392,"close":483.5,"high":485.6,"low":482,"open":484.1,"volume":1656020},{"timestamp":1145367000,"date":"2006-04-18","index":7393,"close":484.8,"high":486,"low":479,"open":484.4,"volume":1803670},{"timestamp":1145453400,"date":"2006-04-19","index":7394,"close":482.3,"high":487.1,"low":480.5,"open":484.8,"volume":1445480},{"timestamp":1145539800,"date":"2006-04-20","index":7395,"close":483,"high":487.2,"low":482.6,"open":483,"volume":1866460},{"timestamp":1145626200,"date":"2006-04-21","index":7396,"close":480.1,"high":484.9,"low":477.9,"open":484.9,"volume":1579130},{"timestamp":1145885400,"date":"2006-04-24","index":7397,"close":480,"high":481.1,"low":478,"open":479.8,"volume":1347680},{"timestamp":1145971800,"date":"2006-04-25","index":7398,"close":474.6,"high":480.2,"low":474.2,"open":480,"volume":1849030},{"timestamp":1146058200,"date":"2006-04-26","index":7399,"close":477.5,"high":478.3,"low":474.6,"open":474.6,"volume":1219180},{"timestamp":1146144600,"date":"2006-04-27","index":7400,"close":481.5,"high":484.4,"low":471.5,"open":472,"volume":2464800},{"timestamp":1146231000,"date":"2006-04-28","index":7401,"close":499.5,"high":499.5,"low":484,"open":484,"volume":4037230},{"timestamp":1146490200,"date":"2006-05-01","index":7402,"close":494.6,"high":500.6,"low":492.5,"open":500,"volume":2076680}]},{"date":"2006-01-20","estimated":9.99,"reported":9.8,"pre":[{"timestamp":1136385000,"date":"2006-01-04","index":7322,"close":483.8,"high":491,"low":483.5,"open":488.6,"volume":1870960},{"timestamp":1136471400,"date":"2006-01-05","index":7323,"close":486.2,"high":487.8,"low":484,"open":484.4,"volume":1143160},{"timestamp":1136557800,"date":"2006-01-06","index":7324,"close":486.2,"high":489,"low":482,"open":488.8,"volume":1370210},{"timestamp":1136817000,"date":"2006-01-09","index":7325,"close":483.9,"high":487.4,"low":483,"open":486,"volume":1680740},{"timestamp":1136903400,"date":"2006-01-10","index":7326,"close":485.4,"high":485.5,"low":480.8,"open":483,"volume":1365890},{"timestamp":1136989800,"date":"2006-01-11","index":7327,"close":489.8,"high":495.8,"low":485.8,"open":495.8,"volume":1684340},{"timestamp":1137076200,"date":"2006-01-12","index":7328,"close":490.3,"high":491,"low":488.8,"open":491,"volume":1230010},{"timestamp":1137162600,"date":"2006-01-13","index":7329,"close":489.2,"high":491.9,"low":487.3,"open":491,"volume":940880},{"timestamp":1137508200,"date":"2006-01-17","index":7330,"close":484.3,"high":487,"low":482.7,"open":485.1,"volume":1237740},{"timestamp":1137594600,"date":"2006-01-18","index":7331,"close":483.6,"high":486.7,"low":481.1,"open":484.3,"volume":1215070},{"timestamp":1137681000,"date":"2006-01-19","index":7332,"close":479.4,"high":485.8,"low":477,"open":485.6,"volume":1696500}],"post":[{"timestamp":1137767400,"date":"2006-01-20","index":7333,"close":456.9,"high":474,"low":456.3,"open":472.1,"volume":4777680},{"timestamp":1138026600,"date":"2006-01-23","index":7334,"close":460,"high":463.8,"low":457,"open":460,"volume":2024410},{"timestamp":1138113000,"date":"2006-01-24","index":7335,"close":460.1,"high":463.6,"low":459.9,"open":462.9,"volume":2083740},{"timestamp":1138199400,"date":"2006-01-25","index":7336,"close":462.3,"high":463.7,"low":460.1,"open":461.4,"volume":1591940},{"timestamp":1138285800,"date":"2006-01-26","index":7337,"close":470.1,"high":475.5,"low":464.5,"open":465.5,"volume":1988560},{"timestamp":1138372200,"date":"2006-01-27","index":7338,"close":468.7,"high":473.7,"low":466,"open":470.1,"volume":1412760},{"timestamp":1138631400,"date":"2006-01-30","index":7339,"close":468.2,"high":469.9,"low":466.6,"open":468.7,"volume":1057630},{"timestamp":1138717800,"date":"2006-01-31","index":7340,"close":465.8,"high":470.5,"low":465.5,"open":468.3,"volume":1887080},{"timestamp":1138804200,"date":"2006-02-01","index":7341,"close":463.3,"high":467.2,"low":461.1,"open":465.9,"volume":1845250},{"timestamp":1138890600,"date":"2006-02-02","index":7342,"close":451.8,"high":461,"low":451,"open":459,"volume":2325420},{"timestamp":1138977000,"date":"2006-02-03","index":7343,"close":450.6,"high":456.1,"low":448.1,"open":450.7,"volume":1663510}]},{"date":"2005-10-17","estimated":9.93,"reported":9.7,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":7257,"close":455.2,"high":458.1,"low":453.2,"open":458.1,"volume":1206010},{"timestamp":1128346200,"date":"2005-10-03","index":7258,"close":455.1,"high":458.2,"low":453.7,"open":457.4,"volume":1185770},{"timestamp":1128432600,"date":"2005-10-04","index":7259,"close":453.4,"high":460.4,"low":452.2,"open":455.8,"volume":1587600},{"timestamp":1128519000,"date":"2005-10-05","index":7260,"close":452.7,"high":458,"low":452.2,"open":453.9,"volume":1491020},{"timestamp":1128605400,"date":"2005-10-06","index":7261,"close":454.3,"high":456.9,"low":450.8,"open":453.5,"volume":1293630},{"timestamp":1128691800,"date":"2005-10-07","index":7262,"close":454.1,"high":457.5,"low":452.5,"open":457.5,"volume":1096390},{"timestamp":1128951000,"date":"2005-10-10","index":7263,"close":452.3,"high":456.3,"low":451.7,"open":453.6,"volume":1074370},{"timestamp":1129037400,"date":"2005-10-11","index":7264,"close":448,"high":454.2,"low":446.7,"open":451.5,"volume":1670390},{"timestamp":1129123800,"date":"2005-10-12","index":7265,"close":446,"high":450.7,"low":444.4,"open":444.5,"volume":1642360},{"timestamp":1129210200,"date":"2005-10-13","index":7266,"close":447.2,"high":448,"low":442.9,"open":443,"volume":1396330},{"timestamp":1129296600,"date":"2005-10-14","index":7267,"close":450.4,"high":450.5,"low":446,"open":450,"volume":1313960}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":7268,"close":448.1,"high":455.8,"low":445.4,"open":453.5,"volume":1463610},{"timestamp":1129642200,"date":"2005-10-18","index":7269,"close":444.6,"high":449.3,"low":444.6,"open":447,"volume":1226780},{"timestamp":1129728600,"date":"2005-10-19","index":7270,"close":448.9,"high":449.3,"low":440,"open":445.3,"volume":2541010},{"timestamp":1129815000,"date":"2005-10-20","index":7271,"close":443.4,"high":450.7,"low":441,"open":447.5,"volume":1658620},{"timestamp":1129901400,"date":"2005-10-21","index":7272,"close":443.1,"high":445.7,"low":441.7,"open":443.4,"volume":1759570},{"timestamp":1130160600,"date":"2005-10-24","index":7273,"close":450.5,"high":451.4,"low":444.7,"open":445.7,"volume":1406920},{"timestamp":1130247000,"date":"2005-10-25","index":7274,"close":451.7,"high":452.2,"low":447.2,"open":451.7,"volume":1253310},{"timestamp":1130333400,"date":"2005-10-26","index":7275,"close":456.5,"high":459.5,"low":450.4,"open":450.5,"volume":1753740},{"timestamp":1130419800,"date":"2005-10-27","index":7276,"close":454.1,"high":459.5,"low":453.9,"open":455.5,"volume":1316450},{"timestamp":1130506200,"date":"2005-10-28","index":7277,"close":459,"high":459.8,"low":454.2,"open":455.5,"volume":1509170},{"timestamp":1130769000,"date":"2005-10-31","index":7278,"close":457.8,"high":462.5,"low":457.8,"open":460,"volume":2357360}]},{"date":"2005-07-18","estimated":10.18,"reported":9.7,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":7193,"close":462.3,"high":469.6,"low":462,"open":468,"volume":1650360},{"timestamp":1120224600,"date":"2005-07-01","index":7194,"close":461.6,"high":466.4,"low":460.7,"open":465,"volume":864630},{"timestamp":1120570200,"date":"2005-07-05","index":7195,"close":464.6,"high":465.8,"low":460.1,"open":461,"volume":928810},{"timestamp":1120656600,"date":"2005-07-06","index":7196,"close":463,"high":468.1,"low":462.5,"open":466.5,"volume":1462170},{"timestamp":1120743000,"date":"2005-07-07","index":7197,"close":462.7,"high":462.9,"low":457.9,"open":460,"volume":1581470},{"timestamp":1120829400,"date":"2005-07-08","index":7198,"close":465.1,"high":467.2,"low":461.7,"open":462.7,"volume":1238750},{"timestamp":1121088600,"date":"2005-07-11","index":7199,"close":461.1,"high":466.2,"low":460.5,"open":465.1,"volume":1454440},{"timestamp":1121175000,"date":"2005-07-12","index":7200,"close":460,"high":462.3,"low":458.9,"open":462,"volume":1433620},{"timestamp":1121261400,"date":"2005-07-13","index":7201,"close":457.4,"high":461.8,"low":455.9,"open":461,"volume":1842950},{"timestamp":1121347800,"date":"2005-07-14","index":7202,"close":465,"high":466,"low":457.4,"open":458.7,"volume":1755850},{"timestamp":1121434200,"date":"2005-07-15","index":7203,"close":464.2,"high":464.5,"low":460.4,"open":463,"volume":1358390}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":7204,"close":450,"high":458,"low":449,"open":457,"volume":3424230},{"timestamp":1121779800,"date":"2005-07-19","index":7205,"close":444,"high":451.4,"low":442.6,"open":451,"volume":3819170},{"timestamp":1121866200,"date":"2005-07-20","index":7206,"close":442.1,"high":446.6,"low":441.3,"open":446.5,"volume":2751580},{"timestamp":1121952600,"date":"2005-07-21","index":7207,"close":441.5,"high":444.2,"low":441,"open":443,"volume":1982860},{"timestamp":1122039000,"date":"2005-07-22","index":7208,"close":444.2,"high":444.5,"low":441.9,"open":443,"volume":2187790},{"timestamp":1122298200,"date":"2005-07-25","index":7209,"close":445.3,"high":447.5,"low":444.2,"open":445.5,"volume":1517400},{"timestamp":1122384600,"date":"2005-07-26","index":7210,"close":446,"high":447.9,"low":445.1,"open":445.5,"volume":1373300},{"timestamp":1122471000,"date":"2005-07-27","index":7211,"close":443.9,"high":447,"low":441.6,"open":445,"volume":1840920},{"timestamp":1122557400,"date":"2005-07-28","index":7212,"close":438.6,"high":442.5,"low":438.1,"open":442.5,"volume":2403110},{"timestamp":1122643800,"date":"2005-07-29","index":7213,"close":435,"high":439,"low":435,"open":437.9,"volume":1901000},{"timestamp":1122903000,"date":"2005-08-01","index":7214,"close":437,"high":439.1,"low":435.4,"open":436,"volume":1752410}]},{"date":"2005-04-15","estimated":10.22,"reported":10.4,"pre":[{"timestamp":1112279400,"date":"2005-03-31","index":7129,"close":449.4,"high":452,"low":447.9,"open":450,"volume":1426130},{"timestamp":1112365800,"date":"2005-04-01","index":7130,"close":446.2,"high":457,"low":444,"open":455,"volume":1722130},{"timestamp":1112621400,"date":"2005-04-04","index":7131,"close":445.9,"high":447.6,"low":438,"open":446.3,"volume":1935820},{"timestamp":1112707800,"date":"2005-04-05","index":7132,"close":449.4,"high":450.5,"low":445.3,"open":448.2,"volume":1263880},{"timestamp":1112794200,"date":"2005-04-06","index":7133,"close":451.5,"high":453.3,"low":445.7,"open":452,"volume":1159850},{"timestamp":1112880600,"date":"2005-04-07","index":7134,"close":454.6,"high":457.5,"low":452,"open":453,"volume":1283620},{"timestamp":1112967000,"date":"2005-04-08","index":7135,"close":454,"high":457.8,"low":453.5,"open":457.1,"volume":964340},{"timestamp":1113226200,"date":"2005-04-11","index":7136,"close":456.1,"high":459,"low":455,"open":456.7,"volume":1131870},{"timestamp":1113312600,"date":"2005-04-12","index":7137,"close":464.5,"high":466.1,"low":453.4,"open":456.1,"volume":1501380},{"timestamp":1113399000,"date":"2005-04-13","index":7138,"close":458.1,"high":465.9,"low":456.9,"open":465,"volume":1383860},{"timestamp":1113485400,"date":"2005-04-14","index":7139,"close":454,"high":459.7,"low":451.8,"open":459,"volume":1577040}],"post":[{"timestamp":1113571800,"date":"2005-04-15","index":7140,"close":457.5,"high":463.7,"low":456.5,"open":460.5,"volume":2694460},{"timestamp":1113831000,"date":"2005-04-18","index":7141,"close":462.1,"high":464.1,"low":459.8,"open":460,"volume":1854920},{"timestamp":1113917400,"date":"2005-04-19","index":7142,"close":463.5,"high":468.1,"low":463.5,"open":465.5,"volume":1482910},{"timestamp":1114003800,"date":"2005-04-20","index":7143,"close":461.3,"high":466.2,"low":458.9,"open":462,"volume":1910910},{"timestamp":1114090200,"date":"2005-04-21","index":7144,"close":462.7,"high":464.5,"low":456.6,"open":463.5,"volume":1755630},{"timestamp":1114176600,"date":"2005-04-22","index":7145,"close":463.2,"high":467,"low":457.6,"open":461.5,"volume":1253660},{"timestamp":1114435800,"date":"2005-04-25","index":7146,"close":467.8,"high":470,"low":464,"open":464.5,"volume":1221530},{"timestamp":1114522200,"date":"2005-04-26","index":7147,"close":466.2,"high":471.4,"low":465.9,"open":468,"volume":1263250},{"timestamp":1114608600,"date":"2005-04-27","index":7148,"close":470.5,"high":471.5,"low":464.1,"open":465,"volume":1217560},{"timestamp":1114695000,"date":"2005-04-28","index":7149,"close":461.9,"high":467.4,"low":461.3,"open":465.1,"volume":1583070},{"timestamp":1114781400,"date":"2005-04-29","index":7150,"close":469.6,"high":469.8,"low":457.5,"open":462.4,"volume":1710480}]},{"date":"2005-01-20","estimated":10.13,"reported":10.2,"pre":[{"timestamp":1104849000,"date":"2005-01-04","index":7070,"close":478.6,"high":487.7,"low":477,"open":482.8,"volume":1584770},{"timestamp":1104935400,"date":"2005-01-05","index":7071,"close":484.6,"high":487.8,"low":480.2,"open":480.5,"volume":1893350},{"timestamp":1105021800,"date":"2005-01-06","index":7072,"close":489.3,"high":492.4,"low":487.4,"open":488,"volume":1804990},{"timestamp":1105108200,"date":"2005-01-07","index":7073,"close":486.5,"high":491.1,"low":486,"open":491,"volume":1280370},{"timestamp":1105367400,"date":"2005-01-10","index":7074,"close":483.4,"high":487.4,"low":480.2,"open":485.1,"volume":1699870},{"timestamp":1105453800,"date":"2005-01-11","index":7075,"close":482.2,"high":484.8,"low":480.2,"open":483.3,"volume":1295270},{"timestamp":1105540200,"date":"2005-01-12","index":7076,"close":480.7,"high":481.9,"low":477.1,"open":481,"volume":1612300},{"timestamp":1105626600,"date":"2005-01-13","index":7077,"close":476,"high":482.8,"low":474.5,"open":480,"volume":1543380},{"timestamp":1105713000,"date":"2005-01-14","index":7078,"close":475.1,"high":478.5,"low":474.6,"open":477.5,"volume":1141110},{"timestamp":1106058600,"date":"2005-01-18","index":7079,"close":481.7,"high":483.2,"low":472.5,"open":474,"volume":1511480},{"timestamp":1106145000,"date":"2005-01-19","index":7080,"close":480.4,"high":484.4,"low":480.1,"open":481,"volume":1276380}],"post":[{"timestamp":1106231400,"date":"2005-01-20","index":7081,"close":477.7,"high":480.5,"low":474.5,"open":475,"volume":1731840},{"timestamp":1106317800,"date":"2005-01-21","index":7082,"close":479.3,"high":485,"low":478.5,"open":485,"volume":1937040},{"timestamp":1106577000,"date":"2005-01-24","index":7083,"close":483.6,"high":487.7,"low":481.6,"open":482.8,"volume":1598150},{"timestamp":1106663400,"date":"2005-01-25","index":7084,"close":485.1,"high":487.5,"low":483.6,"open":485.5,"volume":1269150},{"timestamp":1106749800,"date":"2005-01-26","index":7085,"close":484.8,"high":486.8,"low":481.3,"open":485.2,"volume":1487690},{"timestamp":1106836200,"date":"2005-01-27","index":7086,"close":485.6,"high":487.7,"low":481,"open":484.9,"volume":1236940},{"timestamp":1106922600,"date":"2005-01-28","index":7087,"close":483.8,"high":486.1,"low":482.1,"open":485,"volume":1682050},{"timestamp":1107181800,"date":"2005-01-31","index":7088,"close":490.5,"high":493,"low":489.2,"open":490,"volume":1914920},{"timestamp":1107268200,"date":"2005-02-01","index":7089,"close":494.8,"high":496,"low":491.2,"open":493,"volume":1874180},{"timestamp":1107354600,"date":"2005-02-02","index":7090,"close":496.8,"high":497.5,"low":492.5,"open":495.3,"volume":1608430},{"timestamp":1107441000,"date":"2005-02-03","index":7091,"close":491.5,"high":493.5,"low":487.5,"open":492.4,"volume":1509990}]},{"date":"2004-10-14","estimated":9.89,"reported":10.2,"pre":[{"timestamp":1096464600,"date":"2004-09-29","index":7003,"close":447,"high":447,"low":439.2,"open":439.3,"volume":1547170},{"timestamp":1096551000,"date":"2004-09-30","index":7004,"close":441.2,"high":446.5,"low":440,"open":445.2,"volume":1651380},{"timestamp":1096637400,"date":"2004-10-01","index":7005,"close":448.7,"high":449.1,"low":442.5,"open":444.7,"volume":1361200},{"timestamp":1096896600,"date":"2004-10-04","index":7006,"close":447.3,"high":451.2,"low":445.3,"open":450,"volume":1512400},{"timestamp":1096983000,"date":"2004-10-05","index":7007,"close":445.2,"high":449.3,"low":443.2,"open":447.2,"volume":1264000},{"timestamp":1097069400,"date":"2004-10-06","index":7008,"close":447.4,"high":447.4,"low":442.3,"open":445,"volume":1187000},{"timestamp":1097155800,"date":"2004-10-07","index":7009,"close":447.6,"high":451,"low":446.7,"open":447.8,"volume":1068160},{"timestamp":1097242200,"date":"2004-10-08","index":7010,"close":445.6,"high":451.8,"low":443,"open":447.6,"volume":1081870},{"timestamp":1097501400,"date":"2004-10-11","index":7011,"close":448.6,"high":449.8,"low":446.1,"open":446.1,"volume":787900},{"timestamp":1097587800,"date":"2004-10-12","index":7012,"close":448,"high":450.4,"low":445,"open":445,"volume":1208480},{"timestamp":1097674200,"date":"2004-10-13","index":7013,"close":441.1,"high":451.1,"low":440.2,"open":450.5,"volume":1365860}],"post":[{"timestamp":1097760600,"date":"2004-10-14","index":7014,"close":437,"high":443.4,"low":432.6,"open":442.4,"volume":1980060},{"timestamp":1097847000,"date":"2004-10-15","index":7015,"close":439.4,"high":443.9,"low":438.4,"open":442.6,"volume":1559330},{"timestamp":1098106200,"date":"2004-10-18","index":7016,"close":442.2,"high":443.5,"low":436.2,"open":436.2,"volume":1077190},{"timestamp":1098192600,"date":"2004-10-19","index":7017,"close":435.9,"high":446,"low":435.9,"open":443,"volume":1543740},{"timestamp":1098279000,"date":"2004-10-20","index":7018,"close":432.9,"high":435.2,"low":427.6,"open":435.1,"volume":1882290},{"timestamp":1098365400,"date":"2004-10-21","index":7019,"close":429.5,"high":435.3,"low":428,"open":434.4,"volume":1599340},{"timestamp":1098451800,"date":"2004-10-22","index":7020,"close":425.6,"high":431,"low":425,"open":428.9,"volume":1315610},{"timestamp":1098711000,"date":"2004-10-25","index":7021,"close":425.8,"high":426.5,"low":421,"open":425.5,"volume":1629180},{"timestamp":1098797400,"date":"2004-10-26","index":7022,"close":433.4,"high":433.9,"low":427.5,"open":427.9,"volume":1705800},{"timestamp":1098883800,"date":"2004-10-27","index":7023,"close":439.5,"high":440,"low":430.8,"open":433.5,"volume":1761910},{"timestamp":1098970200,"date":"2004-10-28","index":7024,"close":442.6,"high":444.6,"low":435.1,"open":436.5,"volume":1505390}]},{"date":"2004-07-15","estimated":9.74,"reported":10.2,"pre":[{"timestamp":1088515800,"date":"2004-06-29","index":6939,"close":463.3,"high":465.3,"low":461.1,"open":462.4,"volume":1234330},{"timestamp":1088602200,"date":"2004-06-30","index":6940,"close":465,"high":468.7,"low":461.8,"open":463.5,"volume":1490400},{"timestamp":1088688600,"date":"2004-07-01","index":6941,"close":460.3,"high":467.5,"low":457.9,"open":465,"volume":1488580},{"timestamp":1088775000,"date":"2004-07-02","index":6942,"close":457.6,"high":461.1,"low":456.7,"open":460.5,"volume":1068640},{"timestamp":1089120600,"date":"2004-07-06","index":6943,"close":454.5,"high":458,"low":451.5,"open":456.7,"volume":1175300},{"timestamp":1089207000,"date":"2004-07-07","index":6944,"close":456.3,"high":457.9,"low":452.3,"open":452.3,"volume":915490},{"timestamp":1089293400,"date":"2004-07-08","index":6945,"close":451.7,"high":457.6,"low":450.2,"open":456.5,"volume":1184750},{"timestamp":1089379800,"date":"2004-07-09","index":6946,"close":450.3,"high":454.2,"low":449.4,"open":452.4,"volume":1203010},{"timestamp":1089639000,"date":"2004-07-12","index":6947,"close":449,"high":452.4,"low":448.6,"open":450,"volume":1313620},{"timestamp":1089725400,"date":"2004-07-13","index":6948,"close":453,"high":453.7,"low":448.2,"open":449.1,"volume":1153500},{"timestamp":1089811800,"date":"2004-07-14","index":6949,"close":451,"high":456.2,"low":448.9,"open":453,"volume":1353400}],"post":[{"timestamp":1089898200,"date":"2004-07-15","index":6950,"close":442.1,"high":454,"low":436.2,"open":451,"volume":2861020},{"timestamp":1089984600,"date":"2004-07-16","index":6951,"close":436.2,"high":444.2,"low":435.8,"open":443.7,"volume":1836580},{"timestamp":1090243800,"date":"2004-07-19","index":6952,"close":439.9,"high":443.5,"low":437,"open":438,"volume":1400520},{"timestamp":1090330200,"date":"2004-07-20","index":6953,"close":440.5,"high":441.1,"low":436.3,"open":438.8,"volume":1480980},{"timestamp":1090416600,"date":"2004-07-21","index":6954,"close":439.4,"high":447.7,"low":439,"open":443.5,"volume":1549160},{"timestamp":1090503000,"date":"2004-07-22","index":6955,"close":446,"high":447.7,"low":437,"open":439.4,"volume":1520470},{"timestamp":1090589400,"date":"2004-07-23","index":6956,"close":443.1,"high":447.3,"low":438,"open":446,"volume":1270910},{"timestamp":1090848600,"date":"2004-07-26","index":6957,"close":438.1,"high":444.2,"low":435.5,"open":443.3,"volume":1248150},{"timestamp":1090935000,"date":"2004-07-27","index":6958,"close":439,"high":442,"low":436.5,"open":441,"volume":1369670},{"timestamp":1091021400,"date":"2004-07-28","index":6959,"close":441.1,"high":442.4,"low":436.7,"open":438.2,"volume":1750280},{"timestamp":1091107800,"date":"2004-07-29","index":6960,"close":442.8,"high":445,"low":440,"open":441.7,"volume":1297220}]},{"date":"2004-04-15","estimated":9.45,"reported":9.8,"pre":[{"timestamp":1080657000,"date":"2004-03-30","index":6877,"close":519.4,"high":519.7,"low":510.1,"open":510.1,"volume":1397250},{"timestamp":1080743400,"date":"2004-03-31","index":6878,"close":517,"high":520.5,"low":515.6,"open":519.4,"volume":1779010},{"timestamp":1080829800,"date":"2004-04-01","index":6879,"close":522.9,"high":524.5,"low":516.4,"open":519.8,"volume":1247100},{"timestamp":1080916200,"date":"2004-04-02","index":6880,"close":518,"high":528.8,"low":516.4,"open":526.4,"volume":1706670},{"timestamp":1081171800,"date":"2004-04-05","index":6881,"close":522.3,"high":522.5,"low":516.8,"open":519.4,"volume":1064080},{"timestamp":1081258200,"date":"2004-04-06","index":6882,"close":522.4,"high":522.6,"low":518,"open":518,"volume":759570},{"timestamp":1081344600,"date":"2004-04-07","index":6883,"close":517.1,"high":524.2,"low":515.3,"open":524.2,"volume":983480},{"timestamp":1081431000,"date":"2004-04-08","index":6884,"close":515.3,"high":521.9,"low":513.2,"open":521.8,"volume":825690},{"timestamp":1081776600,"date":"2004-04-12","index":6885,"close":520.6,"high":521.3,"low":517.7,"open":519.2,"volume":705260},{"timestamp":1081863000,"date":"2004-04-13","index":6886,"close":512,"high":521.1,"low":509.1,"open":520.7,"volume":1530860},{"timestamp":1081949400,"date":"2004-04-14","index":6887,"close":509.5,"high":512,"low":500.5,"open":507,"volume":1491760}],"post":[{"timestamp":1082035800,"date":"2004-04-15","index":6888,"close":499.2,"high":508,"low":494.5,"open":503,"volume":2620600},{"timestamp":1082122200,"date":"2004-04-16","index":6889,"close":501,"high":504.1,"low":499.6,"open":501.9,"volume":1762880},{"timestamp":1082381400,"date":"2004-04-19","index":6890,"close":499.8,"high":501.4,"low":497.1,"open":500,"volume":979110},{"timestamp":1082467800,"date":"2004-04-20","index":6891,"close":492.1,"high":501.8,"low":492,"open":499.8,"volume":1281120},{"timestamp":1082554200,"date":"2004-04-21","index":6892,"close":491.4,"high":495,"low":489.6,"open":491,"volume":1252130},{"timestamp":1082640600,"date":"2004-04-22","index":6893,"close":496.6,"high":499,"low":490.3,"open":493.5,"volume":1458400},{"timestamp":1082727000,"date":"2004-04-23","index":6894,"close":491.8,"high":494.9,"low":488.7,"open":494.6,"volume":1175600},{"timestamp":1082986200,"date":"2004-04-26","index":6895,"close":489.9,"high":494.1,"low":488.4,"open":491.5,"volume":971370},{"timestamp":1083072600,"date":"2004-04-27","index":6896,"close":489.6,"high":494.7,"low":489,"open":490,"volume":1218650},{"timestamp":1083159000,"date":"2004-04-28","index":6897,"close":484.3,"high":488.7,"low":483.4,"open":487.6,"volume":1790720},{"timestamp":1083245400,"date":"2004-04-29","index":6898,"close":481.7,"high":490.5,"low":478.5,"open":485,"volume":1722030}]},{"date":"2004-01-20","estimated":8.96,"reported":9.1,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":6817,"close":490,"high":492.5,"low":485.4,"open":490.5,"volume":1395350},{"timestamp":1073313000,"date":"2004-01-05","index":6818,"close":497.9,"high":498,"low":493.5,"open":494.8,"volume":1461740},{"timestamp":1073399400,"date":"2004-01-06","index":6819,"close":498.4,"high":498.8,"low":495.1,"open":495.3,"volume":1077030},{"timestamp":1073485800,"date":"2004-01-07","index":6820,"close":499.1,"high":501.7,"low":495.2,"open":498.1,"volume":1204160},{"timestamp":1073572200,"date":"2004-01-08","index":6821,"close":501.2,"high":502.3,"low":497,"open":499.5,"volume":1341190},{"timestamp":1073658600,"date":"2004-01-09","index":6822,"close":498.9,"high":503.6,"low":495.7,"open":500,"volume":1131340},{"timestamp":1073917800,"date":"2004-01-12","index":6823,"close":498.5,"high":498.9,"low":495,"open":497.1,"volume":979860},{"timestamp":1074004200,"date":"2004-01-13","index":6824,"close":496,"high":498.4,"low":491.7,"open":498.1,"volume":1097110},{"timestamp":1074090600,"date":"2004-01-14","index":6825,"close":500,"high":500.3,"low":497,"open":497.7,"volume":1027820},{"timestamp":1074177000,"date":"2004-01-15","index":6826,"close":495,"high":505.2,"low":491.3,"open":500,"volume":1741220},{"timestamp":1074263400,"date":"2004-01-16","index":6827,"close":495,"high":496.9,"low":490.7,"open":496.9,"volume":1511200}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":6828,"close":492.9,"high":500,"low":491,"open":500,"volume":1399400},{"timestamp":1074695400,"date":"2004-01-21","index":6829,"close":503.6,"high":504.2,"low":492,"open":492,"volume":1912780},{"timestamp":1074781800,"date":"2004-01-22","index":6830,"close":506.9,"high":509.5,"low":501.9,"open":504,"volume":1367570},{"timestamp":1074868200,"date":"2004-01-23","index":6831,"close":503.2,"high":509.4,"low":501.2,"open":508.9,"volume":1554780},{"timestamp":1075127400,"date":"2004-01-26","index":6832,"close":509.3,"high":511.1,"low":500,"open":500,"volume":1133130},{"timestamp":1075213800,"date":"2004-01-27","index":6833,"close":500.7,"high":509.8,"low":500.5,"open":507,"volume":1321750},{"timestamp":1075300200,"date":"2004-01-28","index":6834,"close":492.3,"high":506.5,"low":491,"open":504,"volume":1660700},{"timestamp":1075386600,"date":"2004-01-29","index":6835,"close":494.8,"high":497,"low":488.6,"open":491.5,"volume":1646320},{"timestamp":1075473000,"date":"2004-01-30","index":6836,"close":494.8,"high":495.8,"low":490.2,"open":492.5,"volume":1036000},{"timestamp":1075732200,"date":"2004-02-02","index":6837,"close":492.3,"high":499,"low":490,"open":495,"volume":1189960},{"timestamp":1075818600,"date":"2004-02-03","index":6838,"close":488.8,"high":491.5,"low":488.1,"open":491.3,"volume":969450}]},{"date":"2003-10-20","estimated":8.48,"reported":9,"pre":[{"timestamp":1065187800,"date":"2003-10-03","index":6755,"close":471.1,"high":479,"low":470,"open":479,"volume":1696340},{"timestamp":1065447000,"date":"2003-10-06","index":6756,"close":473.1,"high":475.9,"low":468.5,"open":471.5,"volume":877380},{"timestamp":1065533400,"date":"2003-10-07","index":6757,"close":478.3,"high":478.8,"low":470,"open":470.5,"volume":1058930},{"timestamp":1065619800,"date":"2003-10-08","index":6758,"close":475.6,"high":479.7,"low":473.9,"open":479.7,"volume":877820},{"timestamp":1065706200,"date":"2003-10-09","index":6759,"close":478.8,"high":483,"low":477,"open":480,"volume":1460070},{"timestamp":1065792600,"date":"2003-10-10","index":6760,"close":479,"high":482.4,"low":477.1,"open":478.7,"volume":867950},{"timestamp":1066051800,"date":"2003-10-13","index":6761,"close":489.3,"high":489.9,"low":481.5,"open":484.4,"volume":1008020},{"timestamp":1066138200,"date":"2003-10-14","index":6762,"close":490,"high":490.4,"low":478.2,"open":489.5,"volume":1066920},{"timestamp":1066224600,"date":"2003-10-15","index":6763,"close":488.8,"high":491.2,"low":484.3,"open":490,"volume":1180740},{"timestamp":1066311000,"date":"2003-10-16","index":6764,"close":490,"high":491.5,"low":485.5,"open":488.1,"volume":1010910},{"timestamp":1066397400,"date":"2003-10-17","index":6765,"close":483.8,"high":490.6,"low":480.3,"open":490,"volume":1355990}],"post":[{"timestamp":1066656600,"date":"2003-10-20","index":6766,"close":481.4,"high":486.1,"low":474,"open":474,"volume":1806950},{"timestamp":1066743000,"date":"2003-10-21","index":6767,"close":475.7,"high":481.5,"low":473.5,"open":481.5,"volume":1725120},{"timestamp":1066829400,"date":"2003-10-22","index":6768,"close":472,"high":474.5,"low":469.6,"open":470,"volume":1289780},{"timestamp":1066915800,"date":"2003-10-23","index":6769,"close":477.8,"high":479,"low":469.8,"open":472,"volume":1158720},{"timestamp":1067002200,"date":"2003-10-24","index":6770,"close":476,"high":478.8,"low":468,"open":477.8,"volume":1062720},{"timestamp":1067265000,"date":"2003-10-27","index":6771,"close":467,"high":479.3,"low":466.4,"open":477.8,"volume":1640940},{"timestamp":1067351400,"date":"2003-10-28","index":6772,"close":475.8,"high":475.8,"low":467.6,"open":468,"volume":1381430},{"timestamp":1067437800,"date":"2003-10-29","index":6773,"close":475.9,"high":477,"low":471.2,"open":475.8,"volume":1179920},{"timestamp":1067524200,"date":"2003-10-30","index":6774,"close":475.2,"high":477.7,"low":472.5,"open":477.3,"volume":1113550},{"timestamp":1067610600,"date":"2003-10-31","index":6775,"close":474,"high":477.4,"low":470.5,"open":477.2,"volume":989950},{"timestamp":1067869800,"date":"2003-11-03","index":6776,"close":480.4,"high":484,"low":475.1,"open":476,"volume":1393000}]},{"date":"2003-07-14","estimated":8.01,"reported":8.3,"pre":[{"timestamp":1056634200,"date":"2003-06-26","index":6686,"close":437.2,"high":438.4,"low":427,"open":430.1,"volume":1212980},{"timestamp":1056720600,"date":"2003-06-27","index":6687,"close":430.1,"high":447.5,"low":428.8,"open":436,"volume":978790},{"timestamp":1056979800,"date":"2003-06-30","index":6688,"close":428,"high":433.5,"low":425.5,"open":430,"volume":1285000},{"timestamp":1057066200,"date":"2003-07-01","index":6689,"close":438.1,"high":438.8,"low":423.5,"open":423.6,"volume":1385780},{"timestamp":1057152600,"date":"2003-07-02","index":6690,"close":444,"high":444.5,"low":436.1,"open":440,"volume":1335420},{"timestamp":1057239000,"date":"2003-07-03","index":6691,"close":438.8,"high":447.2,"low":438.8,"open":440.5,"volume":784600},{"timestamp":1057584600,"date":"2003-07-07","index":6692,"close":449.4,"high":450.8,"low":442.5,"open":442.5,"volume":1331830},{"timestamp":1057671000,"date":"2003-07-08","index":6693,"close":453.7,"high":454.9,"low":445,"open":447,"volume":1090600},{"timestamp":1057757400,"date":"2003-07-09","index":6694,"close":459.9,"high":464.6,"low":455.8,"open":457.2,"volume":1684640},{"timestamp":1057843800,"date":"2003-07-10","index":6695,"close":452,"high":460,"low":450,"open":459.9,"volume":1081840},{"timestamp":1057930200,"date":"2003-07-11","index":6696,"close":461.5,"high":462.6,"low":454,"open":456.5,"volume":1177900}],"post":[{"timestamp":1058189400,"date":"2003-07-14","index":6697,"close":471.2,"high":479.9,"low":469.9,"open":470,"volume":2198890},{"timestamp":1058275800,"date":"2003-07-15","index":6698,"close":468.3,"high":481.5,"low":464.3,"open":473,"volume":1725910},{"timestamp":1058362200,"date":"2003-07-16","index":6699,"close":455.2,"high":470,"low":451.5,"open":467,"volume":2660170},{"timestamp":1058448600,"date":"2003-07-17","index":6700,"close":448.2,"high":457.5,"low":446,"open":452,"volume":1727160},{"timestamp":1058535000,"date":"2003-07-18","index":6701,"close":457.4,"high":458.5,"low":448,"open":452,"volume":1166220},{"timestamp":1058794200,"date":"2003-07-21","index":6702,"close":449.5,"high":457.5,"low":446.1,"open":457.4,"volume":1238230},{"timestamp":1058880600,"date":"2003-07-22","index":6703,"close":454.5,"high":456.1,"low":446.1,"open":452.8,"volume":1154060},{"timestamp":1058967000,"date":"2003-07-23","index":6704,"close":456.4,"high":457.1,"low":451.5,"open":454.5,"volume":1035850},{"timestamp":1059053400,"date":"2003-07-24","index":6705,"close":448.7,"high":459.8,"low":448.5,"open":457,"volume":1309540},{"timestamp":1059139800,"date":"2003-07-25","index":6706,"close":457.3,"high":458,"low":446.1,"open":450.9,"volume":1005380},{"timestamp":1059399000,"date":"2003-07-28","index":6707,"close":458,"high":461.1,"low":452.8,"open":455,"volume":1279740}]},{"date":"2003-04-14","estimated":7.75,"reported":7.9,"pre":[{"timestamp":1048861800,"date":"2003-03-28","index":6624,"close":354.5,"high":359.8,"low":335,"open":355.7,"volume":1135680},{"timestamp":1049121000,"date":"2003-03-31","index":6625,"close":344.5,"high":350.7,"low":344.5,"open":346,"volume":1476850},{"timestamp":1049207400,"date":"2003-04-01","index":6626,"close":356,"high":356.7,"low":344.6,"open":344.6,"volume":1470540},{"timestamp":1049293800,"date":"2003-04-02","index":6627,"close":370.4,"high":373.9,"low":363,"open":364.5,"volume":1845150},{"timestamp":1049380200,"date":"2003-04-03","index":6628,"close":365.2,"high":375,"low":364.2,"open":373,"volume":1668470},{"timestamp":1049466600,"date":"2003-04-04","index":6629,"close":372.3,"high":373,"low":364.5,"open":369.8,"volume":1339470},{"timestamp":1049722200,"date":"2003-04-07","index":6630,"close":372.2,"high":388.6,"low":371.1,"open":384.3,"volume":2013640},{"timestamp":1049808600,"date":"2003-04-08","index":6631,"close":376.1,"high":380,"low":370,"open":373.9,"volume":1436420},{"timestamp":1049895000,"date":"2003-04-09","index":6632,"close":370.4,"high":384,"low":369.6,"open":379.5,"volume":1585260},{"timestamp":1049981400,"date":"2003-04-10","index":6633,"close":369.5,"high":374,"low":368,"open":370.5,"volume":1152540},{"timestamp":1050067800,"date":"2003-04-11","index":6634,"close":373.5,"high":378.9,"low":370.5,"open":370.5,"volume":1422260}],"post":[{"timestamp":1050327000,"date":"2003-04-14","index":6635,"close":384.3,"high":385,"low":375,"open":378.4,"volume":1792910},{"timestamp":1050413400,"date":"2003-04-15","index":6636,"close":392.5,"high":393.3,"low":383.5,"open":383.5,"volume":2166600},{"timestamp":1050499800,"date":"2003-04-16","index":6637,"close":382.6,"high":395,"low":380.9,"open":392.7,"volume":1632480},{"timestamp":1050586200,"date":"2003-04-17","index":6638,"close":390.4,"high":390.7,"low":379.1,"open":383,"volume":1433740},{"timestamp":1050931800,"date":"2003-04-21","index":6639,"close":387,"high":396.2,"low":384.9,"open":396.1,"volume":1132130},{"timestamp":1051018200,"date":"2003-04-22","index":6640,"close":399.4,"high":399.5,"low":383,"open":384,"volume":1586860},{"timestamp":1051104600,"date":"2003-04-23","index":6641,"close":402.9,"high":404,"low":396.2,"open":399.4,"volume":1613660},{"timestamp":1051191000,"date":"2003-04-24","index":6642,"close":391.5,"high":398.8,"low":389.2,"open":396.2,"volume":1785810},{"timestamp":1051277400,"date":"2003-04-25","index":6643,"close":384.5,"high":392.4,"low":382.8,"open":391.6,"volume":1075870},{"timestamp":1051536600,"date":"2003-04-28","index":6644,"close":392.6,"high":395.9,"low":384.6,"open":388.5,"volume":1428860},{"timestamp":1051623000,"date":"2003-04-29","index":6645,"close":391,"high":400,"low":387,"open":395,"volume":1711140}]},{"date":"2003-01-21","estimated":4.59,"reported":4.7,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":6566,"close":361.1,"high":364,"low":358.1,"open":363.5,"volume":1365630},{"timestamp":1041863400,"date":"2003-01-06","index":6567,"close":373.1,"high":375.9,"low":362.7,"open":363.5,"volume":1519740},{"timestamp":1041949800,"date":"2003-01-07","index":6568,"close":369.8,"high":376,"low":366.8,"open":373.2,"volume":1309360},{"timestamp":1042036200,"date":"2003-01-08","index":6569,"close":366.9,"high":373.5,"low":364.1,"open":365.5,"volume":1204050},{"timestamp":1042122600,"date":"2003-01-09","index":6570,"close":370.3,"high":376,"low":368,"open":368,"volume":1523520},{"timestamp":1042209000,"date":"2003-01-10","index":6571,"close":374.6,"high":376.1,"low":365.9,"open":370.4,"volume":2087820},{"timestamp":1042468200,"date":"2003-01-13","index":6572,"close":370.4,"high":381.2,"low":370.3,"open":378,"volume":1498300},{"timestamp":1042554600,"date":"2003-01-14","index":6573,"close":379.3,"high":379.5,"low":370.4,"open":372,"volume":1428490},{"timestamp":1042641000,"date":"2003-01-15","index":6574,"close":374.5,"high":389,"low":373,"open":381,"volume":1368090},{"timestamp":1042727400,"date":"2003-01-16","index":6575,"close":371.1,"high":376.5,"low":368.3,"open":376.5,"volume":1329230},{"timestamp":1042813800,"date":"2003-01-17","index":6576,"close":368,"high":372.3,"low":364.8,"open":371.2,"volume":1121720}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":6577,"close":361.4,"high":373.4,"low":359.5,"open":373.4,"volume":1369160},{"timestamp":1043245800,"date":"2003-01-22","index":6578,"close":359,"high":363.4,"low":355,"open":361.5,"volume":1786040},{"timestamp":1043332200,"date":"2003-01-23","index":6579,"close":371.4,"high":372,"low":361,"open":361.5,"volume":1883750},{"timestamp":1043418600,"date":"2003-01-24","index":6580,"close":357.9,"high":371.4,"low":355.1,"open":371,"volume":1913720},{"timestamp":1043677800,"date":"2003-01-27","index":6581,"close":350.9,"high":359.5,"low":346.5,"open":353.5,"volume":1709140},{"timestamp":1043764200,"date":"2003-01-28","index":6582,"close":354.6,"high":357.7,"low":351,"open":352,"volume":1516620},{"timestamp":1043850600,"date":"2003-01-29","index":6583,"close":355.5,"high":357.5,"low":343.9,"open":350.5,"volume":1725800},{"timestamp":1043937000,"date":"2003-01-30","index":6584,"close":342,"high":354.9,"low":342,"open":353,"volume":1508260},{"timestamp":1044023400,"date":"2003-01-31","index":6585,"close":343.5,"high":344.8,"low":336.5,"open":339,"volume":2364320},{"timestamp":1044282600,"date":"2003-02-03","index":6586,"close":346.5,"high":350.1,"low":342.9,"open":343.8,"volume":1356290},{"timestamp":1044369000,"date":"2003-02-04","index":6587,"close":336.4,"high":340.3,"low":333.1,"open":339,"volume":1861340}]},{"date":"2002-10-15","estimated":7.29,"reported":7.4,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":6500,"close":296.5,"high":302.5,"low":275.5,"open":290.3,"volume":2988180},{"timestamp":1033479000,"date":"2002-10-01","index":6501,"close":310,"high":310,"low":293,"open":300.2,"volume":2374400},{"timestamp":1033565400,"date":"2002-10-02","index":6502,"close":296,"high":311,"low":293,"open":304,"volume":2174180},{"timestamp":1033651800,"date":"2002-10-03","index":6503,"close":285.1,"high":300,"low":282,"open":296.1,"volume":2343430},{"timestamp":1033738200,"date":"2002-10-04","index":6504,"close":279.8,"high":290.9,"low":250.8,"open":285.1,"volume":2229200},{"timestamp":1033997400,"date":"2002-10-07","index":6505,"close":267.3,"high":281,"low":265.7,"open":279.9,"volume":2157520},{"timestamp":1034083800,"date":"2002-10-08","index":6506,"close":278.4,"high":285,"low":267.4,"open":267.4,"volume":2503990},{"timestamp":1034170200,"date":"2002-10-09","index":6507,"close":268.9,"high":278.5,"low":264,"open":278.5,"volume":2379080},{"timestamp":1034256600,"date":"2002-10-10","index":6508,"close":285.7,"high":287.5,"low":264.5,"open":265,"volume":2475360},{"timestamp":1034343000,"date":"2002-10-11","index":6509,"close":304,"high":309.7,"low":285.7,"open":287.6,"volume":2630910},{"timestamp":1034602200,"date":"2002-10-14","index":6510,"close":303.1,"high":309.5,"low":296.5,"open":301.7,"volume":1761710}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":6511,"close":341.4,"high":345,"low":325.5,"open":330,"volume":4591630},{"timestamp":1034775000,"date":"2002-10-16","index":6512,"close":338.5,"high":338.6,"low":328.6,"open":337.6,"volume":2408730},{"timestamp":1034861400,"date":"2002-10-17","index":6513,"close":357.5,"high":359.9,"low":345.4,"open":352,"volume":3100530},{"timestamp":1034947800,"date":"2002-10-18","index":6514,"close":349.8,"high":359.2,"low":347.5,"open":357.5,"volume":2447820},{"timestamp":1035207000,"date":"2002-10-21","index":6515,"close":355.2,"high":357.5,"low":339.4,"open":344.4,"volume":1997040},{"timestamp":1035293400,"date":"2002-10-22","index":6516,"close":355.3,"high":358,"low":347.5,"open":350,"volume":1569520},{"timestamp":1035379800,"date":"2002-10-23","index":6517,"close":354.9,"high":355.4,"low":334,"open":355.4,"volume":2949500},{"timestamp":1035466200,"date":"2002-10-24","index":6518,"close":346.7,"high":359,"low":343.7,"open":355,"volume":2057270},{"timestamp":1035552600,"date":"2002-10-25","index":6519,"close":357,"high":358,"low":341.8,"open":346.8,"volume":1465380},{"timestamp":1035815400,"date":"2002-10-28","index":6520,"close":363,"high":372.4,"low":357.1,"open":370.5,"volume":2208260},{"timestamp":1035901800,"date":"2002-10-29","index":6521,"close":365,"high":366,"low":352.6,"open":362,"volume":2286050}]},{"date":"2002-07-17","estimated":7.71,"reported":7.5,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":6437,"close":384.9,"high":397.5,"low":382.8,"open":389.5,"volume":1470910},{"timestamp":1025616600,"date":"2002-07-02","index":6438,"close":374.8,"high":385,"low":372,"open":384.9,"volume":1851170},{"timestamp":1025703000,"date":"2002-07-03","index":6439,"close":370.1,"high":378.5,"low":360.5,"open":369.3,"volume":1856160},{"timestamp":1025875800,"date":"2002-07-05","index":6440,"close":395.5,"high":395.7,"low":377.2,"open":380,"volume":963980},{"timestamp":1026135000,"date":"2002-07-08","index":6441,"close":384.7,"high":395.9,"low":382.5,"open":390,"volume":1457070},{"timestamp":1026221400,"date":"2002-07-09","index":6442,"close":375.7,"high":388.9,"low":372.7,"open":384.7,"volume":1524040},{"timestamp":1026307800,"date":"2002-07-10","index":6443,"close":365.5,"high":381,"low":361.3,"open":375.8,"volume":2282040},{"timestamp":1026394200,"date":"2002-07-11","index":6444,"close":369,"high":373,"low":351,"open":360.3,"volume":2706110},{"timestamp":1026480600,"date":"2002-07-12","index":6445,"close":363.5,"high":374,"low":361.1,"open":371.5,"volume":1505190},{"timestamp":1026739800,"date":"2002-07-15","index":6446,"close":369.4,"high":369.8,"low":350,"open":360.6,"volume":2116250},{"timestamp":1026826200,"date":"2002-07-16","index":6447,"close":362,"high":371,"low":356,"open":361,"volume":3003790}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":6448,"close":369.3,"high":380,"low":365,"open":376,"volume":2886850},{"timestamp":1026999000,"date":"2002-07-18","index":6449,"close":369,"high":379.5,"low":367.5,"open":371.5,"volume":2165950},{"timestamp":1027085400,"date":"2002-07-19","index":6450,"close":360,"high":369,"low":352.5,"open":363,"volume":2554430},{"timestamp":1027344600,"date":"2002-07-22","index":6451,"close":320.4,"high":350.5,"low":320,"open":335,"volume":5402870},{"timestamp":1027431000,"date":"2002-07-23","index":6452,"close":270,"high":320.5,"low":252.5,"open":307.5,"volume":12162490},{"timestamp":1027517400,"date":"2002-07-24","index":6453,"close":295.9,"high":297.9,"low":244.8,"open":255.5,"volume":9385510},{"timestamp":1027603800,"date":"2002-07-25","index":6454,"close":296.5,"high":314,"low":271,"open":295.5,"volume":5816560},{"timestamp":1027690200,"date":"2002-07-26","index":6455,"close":307.4,"high":309,"low":293.3,"open":296.5,"volume":2556000},{"timestamp":1027949400,"date":"2002-07-29","index":6456,"close":333.1,"high":334.4,"low":320,"open":322,"volume":3185570},{"timestamp":1028035800,"date":"2002-07-30","index":6457,"close":339.5,"high":339.9,"low":323,"open":330,"volume":2743790},{"timestamp":1028122200,"date":"2002-07-31","index":6458,"close":335.4,"high":340.5,"low":324.5,"open":338,"volume":2901290}]},{"date":"2002-04-15","estimated":7.77,"reported":6.7,"pre":[{"timestamp":1017325800,"date":"2002-03-28","index":6372,"close":495.2,"high":504.9,"low":495,"open":500,"volume":1267180},{"timestamp":1017671400,"date":"2002-04-01","index":6373,"close":494.5,"high":498,"low":488.2,"open":491.5,"volume":856760},{"timestamp":1017757800,"date":"2002-04-02","index":6374,"close":494.5,"high":497.1,"low":489.5,"open":490,"volume":925530},{"timestamp":1017844200,"date":"2002-04-03","index":6375,"close":487.7,"high":495.3,"low":486,"open":494.6,"volume":988120},{"timestamp":1017930600,"date":"2002-04-04","index":6376,"close":486.5,"high":487.8,"low":481.5,"open":486.5,"volume":1070120},{"timestamp":1018017000,"date":"2002-04-05","index":6377,"close":486.7,"high":493.8,"low":485.7,"open":488.9,"volume":1043770},{"timestamp":1018272600,"date":"2002-04-08","index":6378,"close":486,"high":487.8,"low":478.3,"open":480,"volume":873440},{"timestamp":1018359000,"date":"2002-04-09","index":6379,"close":488.4,"high":491.6,"low":487.5,"open":489.5,"volume":967750},{"timestamp":1018445400,"date":"2002-04-10","index":6380,"close":486.3,"high":491,"low":483.1,"open":488.3,"volume":1143070},{"timestamp":1018531800,"date":"2002-04-11","index":6381,"close":467.6,"high":486.2,"low":465,"open":485.6,"volume":1541300},{"timestamp":1018618200,"date":"2002-04-12","index":6382,"close":471,"high":477,"low":467.8,"open":470,"volume":1177460}],"post":[{"timestamp":1018877400,"date":"2002-04-15","index":6383,"close":459.2,"high":471.4,"low":452.9,"open":469.5,"volume":1622380},{"timestamp":1018963800,"date":"2002-04-16","index":6384,"close":481.1,"high":482,"low":464.5,"open":466.5,"volume":1609870},{"timestamp":1019050200,"date":"2002-04-17","index":6385,"close":476.2,"high":484.9,"low":473.5,"open":481,"volume":1342420},{"timestamp":1019136600,"date":"2002-04-18","index":6386,"close":470.5,"high":477.6,"low":461.5,"open":475,"volume":1125580},{"timestamp":1019223000,"date":"2002-04-19","index":6387,"close":465.3,"high":475.5,"low":463,"open":475,"volume":1312750},{"timestamp":1019482200,"date":"2002-04-22","index":6388,"close":454.5,"high":461.6,"low":451.9,"open":461.5,"volume":1320800},{"timestamp":1019568600,"date":"2002-04-23","index":6389,"close":455,"high":459,"low":448,"open":454,"volume":1276400},{"timestamp":1019655000,"date":"2002-04-24","index":6390,"close":447,"high":459.8,"low":445,"open":457.5,"volume":1231860},{"timestamp":1019741400,"date":"2002-04-25","index":6391,"close":441.5,"high":443.5,"low":430.5,"open":440,"volume":1796670},{"timestamp":1019827800,"date":"2002-04-26","index":6392,"close":430.5,"high":448,"low":430.5,"open":442,"volume":1516660},{"timestamp":1020087000,"date":"2002-04-29","index":6393,"close":428.8,"high":438,"low":428,"open":431.5,"volume":1340730}]},{"date":"2002-01-17","estimated":7.27,"reported":7.4,"pre":[{"timestamp":1009981800,"date":"2002-01-02","index":6313,"close":510.1,"high":511,"low":499.1,"open":500.2,"volume":1127670},{"timestamp":1010068200,"date":"2002-01-03","index":6314,"close":510.5,"high":514,"low":502.5,"open":507,"volume":1181500},{"timestamp":1010154600,"date":"2002-01-04","index":6315,"close":520,"high":520,"low":511.5,"open":511.5,"volume":1234890},{"timestamp":1010413800,"date":"2002-01-07","index":6316,"close":513.9,"high":522,"low":511.6,"open":519.9,"volume":1051100},{"timestamp":1010500200,"date":"2002-01-08","index":6317,"close":495,"high":510.6,"low":492.5,"open":509.5,"volume":1983590},{"timestamp":1010586600,"date":"2002-01-09","index":6318,"close":497.9,"high":506,"low":496.7,"open":501.5,"volume":1296600},{"timestamp":1010673000,"date":"2002-01-10","index":6319,"close":498.5,"high":503,"low":494.9,"open":500,"volume":918490},{"timestamp":1010759400,"date":"2002-01-11","index":6320,"close":490.7,"high":501.9,"low":489.9,"open":501,"volume":863080},{"timestamp":1011018600,"date":"2002-01-14","index":6321,"close":488.8,"high":492.9,"low":485,"open":490.7,"volume":1101660},{"timestamp":1011105000,"date":"2002-01-15","index":6322,"close":497.2,"high":498,"low":488.4,"open":494,"volume":1054260},{"timestamp":1011191400,"date":"2002-01-16","index":6323,"close":488.6,"high":494.8,"low":487,"open":493,"volume":1212810}],"post":[{"timestamp":1011277800,"date":"2002-01-17","index":6324,"close":499,"high":502.5,"low":497,"open":501,"volume":1543010},{"timestamp":1011364200,"date":"2002-01-18","index":6325,"close":499.6,"high":503.2,"low":498,"open":499,"volume":1273560},{"timestamp":1011709800,"date":"2002-01-22","index":6326,"close":492,"high":505.5,"low":490.6,"open":505,"volume":1244450},{"timestamp":1011796200,"date":"2002-01-23","index":6327,"close":495,"high":499.9,"low":487,"open":496.4,"volume":982340},{"timestamp":1011882600,"date":"2002-01-24","index":6328,"close":499,"high":505.6,"low":494.5,"open":499.5,"volume":1148980},{"timestamp":1011969000,"date":"2002-01-25","index":6329,"close":496.2,"high":501.9,"low":492.7,"open":496,"volume":967530},{"timestamp":1012228200,"date":"2002-01-28","index":6330,"close":493.1,"high":500.9,"low":485.3,"open":498.7,"volume":1033060},{"timestamp":1012314600,"date":"2002-01-29","index":6331,"close":467.1,"high":496,"low":462.5,"open":493.1,"volume":2255520},{"timestamp":1012401000,"date":"2002-01-30","index":6332,"close":475,"high":477,"low":452.1,"open":465,"volume":2308240},{"timestamp":1012487400,"date":"2002-01-31","index":6333,"close":474,"high":477.5,"low":462.5,"open":477.3,"volume":1498830},{"timestamp":1012573800,"date":"2002-02-01","index":6334,"close":464.9,"high":474,"low":460,"open":470.1,"volume":1432260}]},{"date":"2001-10-17","estimated":6.34,"reported":6.3,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":6250,"close":422.5,"high":423.5,"low":410.3,"open":416.5,"volume":1557800},{"timestamp":1002115800,"date":"2001-10-03","index":6251,"close":434.8,"high":440,"low":416.9,"open":417.8,"volume":1930920},{"timestamp":1002202200,"date":"2001-10-04","index":6252,"close":436.2,"high":446,"low":430.9,"open":444.5,"volume":2264920},{"timestamp":1002288600,"date":"2001-10-05","index":6253,"close":431,"high":442.5,"low":421.6,"open":435,"volume":2117970},{"timestamp":1002547800,"date":"2001-10-08","index":6254,"close":424.2,"high":431.1,"low":420.2,"open":431.1,"volume":1186960},{"timestamp":1002634200,"date":"2001-10-09","index":6255,"close":427,"high":432.5,"low":421.1,"open":422,"volume":1130560},{"timestamp":1002720600,"date":"2001-10-10","index":6256,"close":443.1,"high":448,"low":427.5,"open":428,"volume":1559160},{"timestamp":1002807000,"date":"2001-10-11","index":6257,"close":457.5,"high":460,"low":449.2,"open":450,"volume":1916260},{"timestamp":1002893400,"date":"2001-10-12","index":6258,"close":450.6,"high":455.1,"low":440,"open":450,"volume":1787510},{"timestamp":1003152600,"date":"2001-10-15","index":6259,"close":448,"high":453,"low":440.1,"open":449.5,"volume":1224010},{"timestamp":1003239000,"date":"2001-10-16","index":6260,"close":460.9,"high":466,"low":451.1,"open":453,"volume":1437410}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":6261,"close":465.6,"high":477,"low":462.1,"open":469.5,"volume":1952370},{"timestamp":1003411800,"date":"2001-10-18","index":6262,"close":465,"high":467.7,"low":459.9,"open":461.6,"volume":1123670},{"timestamp":1003498200,"date":"2001-10-19","index":6263,"close":458.5,"high":464.9,"low":447.8,"open":464.9,"volume":1584580},{"timestamp":1003757400,"date":"2001-10-22","index":6264,"close":470.1,"high":472.5,"low":456.7,"open":457,"volume":1174700},{"timestamp":1003843800,"date":"2001-10-23","index":6265,"close":472.4,"high":483.5,"low":470.5,"open":480,"volume":1653610},{"timestamp":1003930200,"date":"2001-10-24","index":6266,"close":469.4,"high":478.4,"low":467,"open":472.5,"volume":1225230},{"timestamp":1004016600,"date":"2001-10-25","index":6267,"close":481,"high":483.7,"low":459.6,"open":462.2,"volume":1329870},{"timestamp":1004103000,"date":"2001-10-26","index":6268,"close":485.8,"high":487.5,"low":477.8,"open":478.2,"volume":1184540},{"timestamp":1004365800,"date":"2001-10-29","index":6269,"close":464,"high":483.1,"low":462.7,"open":483.1,"volume":1464840},{"timestamp":1004452200,"date":"2001-10-30","index":6270,"close":455.5,"high":469.9,"low":448.4,"open":454,"volume":1411000},{"timestamp":1004538600,"date":"2001-10-31","index":6271,"close":455.2,"high":463.8,"low":452.6,"open":460,"volume":1110850}]},{"date":"2001-07-16","estimated":7.34,"reported":7.4,"pre":[{"timestamp":993735000,"date":"2001-06-28","index":6188,"close":526,"high":529.8,"low":520,"open":520.4,"volume":1227100},{"timestamp":993821400,"date":"2001-06-29","index":6189,"close":528.4,"high":529.9,"low":520.2,"open":526,"volume":988120},{"timestamp":994080600,"date":"2001-07-02","index":6190,"close":534.8,"high":537,"low":523.1,"open":529.5,"volume":886070},{"timestamp":994167000,"date":"2001-07-03","index":6191,"close":530.5,"high":537.3,"low":529.1,"open":537.3,"volume":541630},{"timestamp":994339800,"date":"2001-07-05","index":6192,"close":522.8,"high":534.7,"low":522.5,"open":528,"volume":752340},{"timestamp":994426200,"date":"2001-07-06","index":6193,"close":507.9,"high":520.5,"low":506,"open":517.9,"volume":1104760},{"timestamp":994685400,"date":"2001-07-09","index":6194,"close":508,"high":512.4,"low":503,"open":508.5,"volume":1021710},{"timestamp":994771800,"date":"2001-07-10","index":6195,"close":491.2,"high":509.2,"low":490,"open":506.5,"volume":1067140},{"timestamp":994858200,"date":"2001-07-11","index":6196,"close":476,"high":493,"low":473,"open":491,"volume":2329760},{"timestamp":994944600,"date":"2001-07-12","index":6197,"close":487,"high":494.2,"low":481.5,"open":485.5,"volume":1711000},{"timestamp":995031000,"date":"2001-07-13","index":6198,"close":488.6,"high":494.9,"low":486.6,"open":489.2,"volume":1064080}],"post":[{"timestamp":995290200,"date":"2001-07-16","index":6199,"close":491.5,"high":507,"low":488.7,"open":500,"volume":1381250},{"timestamp":995376600,"date":"2001-07-17","index":6200,"close":507.1,"high":508,"low":490.2,"open":498,"volume":1363950},{"timestamp":995463000,"date":"2001-07-18","index":6201,"close":506.2,"high":509.1,"low":498.1,"open":504,"volume":1308200},{"timestamp":995549400,"date":"2001-07-19","index":6202,"close":501.5,"high":510,"low":496,"open":509.8,"volume":1290530},{"timestamp":995635800,"date":"2001-07-20","index":6203,"close":505.6,"high":506,"low":495,"open":495.5,"volume":966850},{"timestamp":995895000,"date":"2001-07-23","index":6204,"close":502.2,"high":509.4,"low":500.9,"open":505.7,"volume":850820},{"timestamp":995981400,"date":"2001-07-24","index":6205,"close":489.7,"high":504.4,"low":486.5,"open":503,"volume":1295800},{"timestamp":996067800,"date":"2001-07-25","index":6206,"close":493.5,"high":496.5,"low":485.5,"open":491,"volume":1283860},{"timestamp":996154200,"date":"2001-07-26","index":6207,"close":500,"high":501.4,"low":491.1,"open":495,"volume":988660},{"timestamp":996240600,"date":"2001-07-27","index":6208,"close":500.5,"high":502.4,"low":497,"open":501.5,"volume":733890},{"timestamp":996499800,"date":"2001-07-30","index":6209,"close":496.4,"high":500.4,"low":495.1,"open":499,"volume":701880}]},{"date":"2001-04-16","estimated":7.04,"reported":7.1,"pre":[{"timestamp":985876200,"date":"2001-03-29","index":6125,"close":447,"high":453.8,"low":442.2,"open":448,"volume":1119100},{"timestamp":985962600,"date":"2001-03-30","index":6126,"close":449.8,"high":450.5,"low":436,"open":446.5,"volume":1717440},{"timestamp":986218200,"date":"2001-04-02","index":6127,"close":460.7,"high":462.5,"low":441,"open":445.5,"volume":1566130},{"timestamp":986304600,"date":"2001-04-03","index":6128,"close":437,"high":454.5,"low":430.6,"open":448,"volume":1508210},{"timestamp":986391000,"date":"2001-04-04","index":6129,"close":427,"high":439.5,"low":414,"open":432.5,"volume":2094130},{"timestamp":986477400,"date":"2001-04-05","index":6130,"close":450,"high":450,"low":435,"open":438.6,"volume":1628510},{"timestamp":986563800,"date":"2001-04-06","index":6131,"close":427.5,"high":447.3,"low":427.5,"open":444,"volume":1656870},{"timestamp":986823000,"date":"2001-04-09","index":6132,"close":428.3,"high":440,"low":427,"open":434.5,"volume":1116570},{"timestamp":986909400,"date":"2001-04-10","index":6133,"close":454,"high":460,"low":440.5,"open":442,"volume":1634650},{"timestamp":986995800,"date":"2001-04-11","index":6134,"close":463.4,"high":475,"low":460,"open":465,"volume":1369290},{"timestamp":987082200,"date":"2001-04-12","index":6135,"close":473,"high":474.2,"low":460,"open":461.7,"volume":962380}],"post":[{"timestamp":987427800,"date":"2001-04-16","index":6136,"close":469.5,"high":481,"low":462,"open":479,"volume":1155850},{"timestamp":987514200,"date":"2001-04-17","index":6137,"close":479.2,"high":479.3,"low":462.5,"open":469,"volume":1021100},{"timestamp":987600600,"date":"2001-04-18","index":6138,"close":500.5,"high":524.9,"low":483,"open":486,"volume":2272810},{"timestamp":987687000,"date":"2001-04-19","index":6139,"close":503,"high":514.4,"low":497.1,"open":498,"volume":1486120},{"timestamp":987773400,"date":"2001-04-20","index":6140,"close":494.2,"high":502.9,"low":485.5,"open":502.9,"volume":1422160},{"timestamp":988032600,"date":"2001-04-23","index":6141,"close":484.9,"high":494.5,"low":480.5,"open":494.5,"volume":1055140},{"timestamp":988119000,"date":"2001-04-24","index":6142,"close":487,"high":498,"low":482.1,"open":488.5,"volume":1033500},{"timestamp":988205400,"date":"2001-04-25","index":6143,"close":493,"high":497,"low":482.6,"open":487.5,"volume":1000940},{"timestamp":988291800,"date":"2001-04-26","index":6144,"close":495.1,"high":503.5,"low":490.1,"open":492.8,"volume":1009940},{"timestamp":988378200,"date":"2001-04-27","index":6145,"close":509.1,"high":510,"low":498.6,"open":504.5,"volume":1060750},{"timestamp":988637400,"date":"2001-04-30","index":6146,"close":491.5,"high":514.8,"low":491.5,"open":514.8,"volume":1137190}]},{"date":"2001-01-16","estimated":6.64,"reported":6.5,"pre":[{"timestamp":978013800,"date":"2000-12-28","index":6063,"close":512.5,"high":520.63,"low":510.63,"open":515.63,"volume":978930},{"timestamp":978100200,"date":"2000-12-29","index":6064,"close":510.63,"high":521.88,"low":510,"open":517.5,"volume":931420},{"timestamp":978445800,"date":"2001-01-02","index":6065,"close":505,"high":518.75,"low":500.63,"open":517.5,"volume":1324690},{"timestamp":978532200,"date":"2001-01-03","index":6066,"close":549.38,"high":550,"low":503.75,"open":505,"volume":3399110},{"timestamp":978618600,"date":"2001-01-04","index":6067,"close":556.88,"high":573.75,"low":549.38,"open":551.25,"volume":2825980},{"timestamp":978705000,"date":"2001-01-05","index":6068,"close":536.88,"high":555.63,"low":525,"open":552.5,"volume":2292640},{"timestamp":978964200,"date":"2001-01-08","index":6069,"close":533.75,"high":541.25,"low":527.5,"open":536.25,"volume":1213830},{"timestamp":979050600,"date":"2001-01-09","index":6070,"close":521.88,"high":538.13,"low":521.25,"open":533.75,"volume":1328900},{"timestamp":979137000,"date":"2001-01-10","index":6071,"close":539.38,"high":543.75,"low":518.75,"open":520.63,"volume":1526410},{"timestamp":979223400,"date":"2001-01-11","index":6072,"close":550,"high":553.13,"low":537.5,"open":540,"volume":1390300},{"timestamp":979309800,"date":"2001-01-12","index":6073,"close":531.25,"high":548.13,"low":523.13,"open":547.5,"volume":1345940}],"post":[{"timestamp":979655400,"date":"2001-01-16","index":6074,"close":546.88,"high":548.75,"low":520,"open":525.63,"volume":1479140},{"timestamp":979741800,"date":"2001-01-17","index":6075,"close":538.13,"high":549.38,"low":530.63,"open":545,"volume":1350480},{"timestamp":979828200,"date":"2001-01-18","index":6076,"close":542.5,"high":542.5,"low":533.75,"open":539.38,"volume":1414600},{"timestamp":979914600,"date":"2001-01-19","index":6077,"close":543.75,"high":548.75,"low":540,"open":542.5,"volume":1209900},{"timestamp":980173800,"date":"2001-01-22","index":6078,"close":538.75,"high":552.5,"low":530,"open":546.88,"volume":1570940},{"timestamp":980260200,"date":"2001-01-23","index":6079,"close":548.75,"high":554.38,"low":538.13,"open":542.5,"volume":1174820},{"timestamp":980346600,"date":"2001-01-24","index":6080,"close":558.13,"high":563.13,"low":545.63,"open":551.88,"volume":1573560},{"timestamp":980433000,"date":"2001-01-25","index":6081,"close":553.13,"high":566.25,"low":545,"open":560,"volume":1262110},{"timestamp":980519400,"date":"2001-01-26","index":6082,"close":551.88,"high":557.5,"low":545.63,"open":553.75,"volume":1237110},{"timestamp":980778600,"date":"2001-01-29","index":6083,"close":562,"high":564,"low":554,"open":557,"volume":948210},{"timestamp":980865000,"date":"2001-01-30","index":6084,"close":562,"high":565.4,"low":555.1,"open":565,"volume":1210210}]},{"date":"2000-10-17","estimated":6.5,"reported":6.7,"pre":[{"timestamp":970493400,"date":"2000-10-02","index":6002,"close":553.75,"high":554.38,"low":535.63,"open":540.63,"volume":1112640},{"timestamp":970579800,"date":"2000-10-03","index":6003,"close":568.75,"high":571.25,"low":555,"open":555.63,"volume":1459220},{"timestamp":970666200,"date":"2000-10-04","index":6004,"close":547.5,"high":567.5,"low":540,"open":561.25,"volume":1398130},{"timestamp":970752600,"date":"2000-10-05","index":6005,"close":561.25,"high":565,"low":547.5,"open":547.5,"volume":1147190},{"timestamp":970839000,"date":"2000-10-06","index":6006,"close":535,"high":566.88,"low":525.63,"open":566.88,"volume":1471290},{"timestamp":971098200,"date":"2000-10-09","index":6007,"close":526.25,"high":536.88,"low":523.13,"open":534.38,"volume":630070},{"timestamp":971184600,"date":"2000-10-10","index":6008,"close":510,"high":527.5,"low":500,"open":526.25,"volume":1712620},{"timestamp":971271000,"date":"2000-10-11","index":6009,"close":495,"high":504.38,"low":481.88,"open":500.63,"volume":2250900},{"timestamp":971357400,"date":"2000-10-12","index":6010,"close":467.5,"high":494.38,"low":450,"open":490,"volume":2853370},{"timestamp":971443800,"date":"2000-10-13","index":6011,"close":498.13,"high":505,"low":467.5,"open":467.5,"volume":1576910},{"timestamp":971703000,"date":"2000-10-16","index":6012,"close":508.13,"high":512.5,"low":487.5,"open":493.75,"volume":1213500}],"post":[{"timestamp":971789400,"date":"2000-10-17","index":6013,"close":493.75,"high":527.5,"low":483.13,"open":518.13,"volume":1523680},{"timestamp":971875800,"date":"2000-10-18","index":6014,"close":495.63,"high":507.5,"low":445,"open":451.88,"volume":2100090},{"timestamp":971962200,"date":"2000-10-19","index":6015,"close":513.13,"high":519.38,"low":504.38,"open":506.88,"volume":1150910},{"timestamp":972048600,"date":"2000-10-20","index":6016,"close":509.38,"high":526.88,"low":507.5,"open":512.5,"volume":1032490},{"timestamp":972307800,"date":"2000-10-23","index":6017,"close":504.38,"high":517.5,"low":498.13,"open":511.25,"volume":821740},{"timestamp":972394200,"date":"2000-10-24","index":6018,"close":516.88,"high":523.75,"low":509.38,"open":511.88,"volume":1043840},{"timestamp":972480600,"date":"2000-10-25","index":6019,"close":506.25,"high":533.75,"low":502.5,"open":519.38,"volume":1073490},{"timestamp":972567000,"date":"2000-10-26","index":6020,"close":490,"high":513.13,"low":475,"open":508.75,"volume":1508920},{"timestamp":972653400,"date":"2000-10-27","index":6021,"close":502.5,"high":508.75,"low":492.5,"open":499.38,"volume":1303190},{"timestamp":972916200,"date":"2000-10-30","index":6022,"close":515.63,"high":523.75,"low":502.5,"open":503.13,"volume":928690},{"timestamp":973002600,"date":"2000-10-31","index":6023,"close":526.25,"high":530,"low":518.75,"open":521.25,"volume":1123340}]}]
diff --git a/data/C_partial.json b/data/C_partial.json
index e40c30687..229819753 100644
--- a/data/C_partial.json
+++ b/data/C_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":1.32,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.39,"reported":1.52,"pre":[{"timestamp":1719408600,"date":"2024-06-26","index":11971,"close":61.25,"high":61.41,"low":60.56,"open":61.23,"volume":12409300},{"timestamp":1719495000,"date":"2024-06-27","index":11972,"close":61.55,"high":61.93,"low":60.96,"open":61.5,"volume":11285100},{"timestamp":1719581400,"date":"2024-06-28","index":11973,"close":63.46,"high":63.58,"low":61.81,"open":62.03,"volume":20053200},{"timestamp":1719840600,"date":"2024-07-01","index":11974,"close":63.43,"high":64.3,"low":62.99,"open":63.65,"volume":15334400},{"timestamp":1719927000,"date":"2024-07-02","index":11975,"close":64.68,"high":64.71,"low":63.28,"open":63.29,"volume":10965600},{"timestamp":1720013400,"date":"2024-07-03","index":11976,"close":64.46,"high":65.22,"low":64.41,"open":64.68,"volume":6574100},{"timestamp":1720186200,"date":"2024-07-05","index":11977,"close":64.03,"high":64.56,"low":63.75,"open":64.5,"volume":7226200},{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":64.74,"high":64.87,"low":64.22,"open":64.3,"volume":10349000},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":66.55,"high":66.76,"low":64.74,"open":64.8,"volume":16904300},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":66.98,"high":66.99,"low":66.22,"open":66.26,"volume":9817100},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":65.71,"high":66.5,"low":65.31,"open":66.19,"volume":20112300}],"post":[{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":64.52,"high":66.69,"low":63.35,"open":66.61,"volume":30125400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":65.14,"high":65.55,"low":63.88,"open":64.68,"volume":16656600},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":67.27,"high":67.52,"low":64.7,"open":65,"volume":21170200},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":67.61,"high":67.81,"low":66.62,"open":66.84,"volume":17215300},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":64.89,"high":67.75,"low":64.84,"open":67.55,"volume":15796200},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":65.14,"high":65.98,"low":64.55,"open":64.93,"volume":8583100},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":64.5,"high":65.65,"low":64.15,"open":65.14,"volume":9925100},{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":64.66,"high":65.04,"low":64.28,"open":64.51,"volume":6961200},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":63.66,"high":64.67,"low":63.56,"open":64.4,"volume":11591100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":64.37,"high":65.65,"low":63.34,"open":63.81,"volume":12819700},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":65.18,"high":65.65,"low":64.44,"open":64.55,"volume":9661300}]},{"date":"2024-04-12","estimated":1.23,"reported":1.86,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":11909,"close":62.75,"high":62.76,"low":61.72,"open":62.03,"volume":16684400},{"timestamp":1711632600,"date":"2024-03-28","index":11910,"close":63.24,"high":63.37,"low":62.58,"open":62.73,"volume":19012000},{"timestamp":1711978200,"date":"2024-04-01","index":11911,"close":63.46,"high":63.9,"low":63.02,"open":63.6,"volume":14223900},{"timestamp":1712064600,"date":"2024-04-02","index":11912,"close":62.84,"high":63.59,"low":62.65,"open":62.65,"volume":16062000},{"timestamp":1712151000,"date":"2024-04-03","index":11913,"close":61.69,"high":63.39,"low":61.52,"open":62.86,"volume":18079900},{"timestamp":1712237400,"date":"2024-04-04","index":11914,"close":60.91,"high":62.74,"low":60.75,"open":62.15,"volume":13401100},{"timestamp":1712323800,"date":"2024-04-05","index":11915,"close":61.6,"high":62.04,"low":60.42,"open":60.82,"volume":12680600},{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":61.73,"high":62.32,"low":61.66,"open":61.67,"volume":10708300},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":61.66,"high":62.09,"low":60.91,"open":61.75,"volume":10303000},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":60.18,"high":61.31,"low":59.97,"open":60.52,"volume":18088000},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":60.71,"high":60.89,"low":59.5,"open":60.35,"volume":18181900}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":59.68,"high":62.6,"low":58.75,"open":62.29,"volume":28556400},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":58.56,"high":60.91,"low":58.19,"open":60.18,"volume":19242300},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":57.02,"high":58.55,"low":56.74,"open":58.18,"volume":23211400},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":58.17,"high":58.89,"low":57.36,"open":57.49,"volume":15971600},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":58.32,"high":58.97,"low":57.93,"open":58.49,"volume":12272500},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":59.14,"high":59.44,"low":58.23,"open":58.23,"volume":13367600},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":60.95,"high":61.06,"low":59.2,"open":59.44,"volume":14513100},{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":62.67,"high":62.77,"low":61.02,"open":61.08,"volume":17427800},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":62.47,"high":62.73,"low":61.84,"open":62.13,"volume":10123000},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":61.79,"high":62.43,"low":61.1,"open":61.84,"volume":13339100},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":62.66,"high":63.23,"low":61.51,"open":61.51,"volume":16364100}]},{"date":"2024-01-12","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":11847,"close":51.46,"high":51.58,"low":50.93,"open":51.14,"volume":9901300},{"timestamp":1703773800,"date":"2023-12-28","index":11848,"close":51.52,"high":51.8,"low":51.4,"open":51.4,"volume":10218500},{"timestamp":1703860200,"date":"2023-12-29","index":11849,"close":51.44,"high":51.61,"low":51.22,"open":51.56,"volume":13147900},{"timestamp":1704205800,"date":"2024-01-02","index":11850,"close":53.04,"high":53.15,"low":51.19,"open":51.3,"volume":24784900},{"timestamp":1704292200,"date":"2024-01-03","index":11851,"close":53.64,"high":54.37,"low":52.23,"open":53.25,"volume":30897600},{"timestamp":1704378600,"date":"2024-01-04","index":11852,"close":53.77,"high":54.75,"low":53.66,"open":53.92,"volume":23714300},{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":54.33,"high":54.67,"low":53.89,"open":54.03,"volume":17776500},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":54.01,"high":54.09,"low":53.02,"open":53.99,"volume":17359500},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":53.48,"high":53.91,"low":53.27,"open":53.85,"volume":17237400},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":53.02,"high":53.22,"low":52.61,"open":53.05,"volume":16532700},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":52.08,"high":52.14,"low":51.26,"open":51.84,"volume":25444400}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":52.62,"high":53.85,"low":51.27,"open":52.3,"volume":37900600},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":51.87,"high":52.22,"low":50.87,"open":51.78,"volume":21209400},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":51.36,"high":51.69,"low":51,"open":51.11,"volume":17393500},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":51.11,"high":51.58,"low":50.51,"open":51.45,"volume":15788100},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":51.52,"high":51.68,"low":50.62,"open":51.12,"volume":18200500},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":52.84,"high":53.1,"low":51.95,"open":51.99,"volume":21573200},{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":53.3,"high":53.41,"low":52.59,"open":52.91,"volume":12962500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":53.26,"high":53.65,"low":52.99,"open":53.54,"volume":14402200},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":53.73,"high":53.77,"low":53.04,"open":53.4,"volume":15634000},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":53.67,"high":53.99,"low":53.61,"open":53.86,"volume":14041200},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":54.11,"high":54.23,"low":53.44,"open":53.47,"volume":12158300}]},{"date":"2023-10-13","estimated":1.21,"reported":1.52,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":11785,"close":41.2,"high":41.35,"low":40.41,"open":40.48,"volume":14409800},{"timestamp":1695994200,"date":"2023-09-29","index":11786,"close":41.13,"high":41.89,"low":40.92,"open":41.45,"volume":16905600},{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":40.5,"high":41.05,"low":40.29,"open":40.99,"volume":16178900},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":39.86,"high":40.54,"low":39.59,"open":40.2,"volume":19283400},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":39.81,"high":39.93,"low":39.14,"open":39.69,"volume":23342000},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":39.88,"high":39.88,"low":39.19,"open":39.62,"volume":18734100},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":40.57,"high":40.85,"low":39.51,"open":39.68,"volume":17072400},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":40.74,"high":41.01,"low":39.95,"open":40.18,"volume":14859700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":41.44,"high":41.76,"low":41.14,"open":41.14,"volume":18902100},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":41.53,"high":42,"low":41.36,"open":41.64,"volume":12763900},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":41.53,"high":41.79,"low":41.12,"open":41.4,"volume":18112500}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":41.43,"high":43.32,"low":41.35,"open":42.96,"volume":32082900},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":40.95,"high":42,"low":40.53,"open":41.95,"volume":25044200},{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":41.2,"high":41.67,"low":40.6,"open":40.65,"volume":20258100},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":40.47,"high":40.94,"low":40.17,"open":40.94,"volume":23232600},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":40.06,"high":40.75,"low":40.03,"open":40.26,"volume":17483300},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":39.68,"high":40.24,"low":39.56,"open":39.97,"volume":21387700},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":38.89,"high":39.62,"low":38.79,"open":39.58,"volume":21333500},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":38.93,"high":39.3,"low":38.74,"open":38.92,"volume":17181000},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":38.61,"high":38.85,"low":38.26,"open":38.7,"volume":15570100},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":39.34,"high":39.75,"low":38.47,"open":38.5,"volume":25109600},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":38.24,"high":39.37,"low":38.17,"open":39.33,"volume":20654700}]},{"date":"2023-07-14","estimated":1.3,"reported":1.37,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":11721,"close":46.23,"high":46.39,"low":45.82,"open":46.37,"volume":13394900},{"timestamp":1688045400,"date":"2023-06-29","index":11722,"close":46.29,"high":46.79,"low":46.01,"open":46.17,"volume":18840800},{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":46.04,"high":46.8,"low":46.03,"open":46.78,"volume":15211800},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":46.74,"high":47.29,"low":46.02,"open":46.08,"volume":10159900},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":46.8,"high":47.05,"low":46.41,"open":46.71,"volume":11852900},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":45.38,"high":46.5,"low":45.11,"open":46.5,"volume":17431400},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":45.74,"high":46.35,"low":45.21,"open":45.23,"volume":13158000},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":45.67,"high":46.39,"low":45.54,"open":45.6,"volume":14307600},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":46.53,"high":46.61,"low":45.63,"open":45.8,"volume":14132400},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":47.38,"high":48.27,"low":47.22,"open":47.26,"volume":17960500},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":47.68,"high":47.85,"low":47.14,"open":47.56,"volume":26210700}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":45.75,"high":48.55,"low":45.69,"open":48.48,"volume":38601700},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":46.26,"high":46.62,"low":45.72,"open":45.81,"volume":18521400},{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":47.02,"high":47.66,"low":46.68,"open":46.75,"volume":24685000},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":47.52,"high":47.84,"low":46.62,"open":47.08,"volume":15789100},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":47.41,"high":47.88,"low":47.23,"open":47.39,"volume":17647200},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":47.05,"high":47.6,"low":46.82,"open":47.54,"volume":18247400},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":47.66,"high":47.84,"low":46.98,"open":46.98,"volume":19006200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":47.09,"high":47.78,"low":47.06,"open":47.49,"volume":14729900},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":47.49,"high":47.75,"low":47.02,"open":47.39,"volume":12267900},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":47.88,"high":49.12,"low":47.44,"open":47.6,"volume":25162700},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":47.41,"high":48.36,"low":47.09,"open":48.32,"volume":20871700}]},{"date":"2023-04-14","estimated":1.67,"reported":1.86,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":11659,"close":45.95,"high":46.01,"low":45.46,"open":45.59,"volume":15047000},{"timestamp":1680183000,"date":"2023-03-30","index":11660,"close":46.07,"high":46.64,"low":45.74,"open":46.48,"volume":14226400},{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":46.89,"high":46.97,"low":46.33,"open":46.6,"volume":16009200},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":46.71,"high":47.49,"low":46.43,"open":47.14,"volume":16633100},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":46.09,"high":47.02,"low":45.65,"open":46.9,"volume":15542400},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":45.77,"high":46.19,"low":45.31,"open":45.47,"volume":11739100},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":45.86,"high":46.21,"low":45.52,"open":45.8,"volume":11918100},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":46.52,"high":46.76,"low":45.77,"open":45.79,"volume":11777100},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":47.2,"high":47.37,"low":46.59,"open":46.67,"volume":14177300},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":46.92,"high":47.64,"low":46.52,"open":47.48,"volume":14330900},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":47.3,"high":47.59,"low":46.58,"open":46.9,"volume":15578900}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":49.56,"high":49.89,"low":48.02,"open":48.17,"volume":33064500},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":49.69,"high":49.81,"low":49.09,"open":49.76,"volume":19590400},{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":50.08,"high":50.3,"low":49.45,"open":49.93,"volume":16616200},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":50.4,"high":50.45,"low":49.38,"open":49.73,"volume":14894000},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":49.4,"high":50.05,"low":49.1,"open":49.81,"volume":20410200},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":49.03,"high":49.22,"low":48.32,"open":48.96,"volume":14377300},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":49.03,"high":49.31,"low":48.75,"open":49.03,"volume":11208800},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":47.9,"high":48.65,"low":47.72,"open":48.5,"volume":15374000},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":46.86,"high":47.86,"low":46.39,"open":47.8,"volume":16984600},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":47.03,"high":47.35,"low":46.44,"open":47.04,"volume":16541400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":47.07,"high":47.33,"low":46.04,"open":46.19,"volume":15216400}]},{"date":"2023-01-13","estimated":1.14,"reported":1.1,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":11597,"close":44.62,"high":44.87,"low":44.19,"open":44.43,"volume":12882200},{"timestamp":1672324200,"date":"2022-12-29","index":11598,"close":45.16,"high":45.24,"low":44.65,"open":44.84,"volume":14124100},{"timestamp":1672410600,"date":"2022-12-30","index":11599,"close":45.23,"high":45.28,"low":44.76,"open":44.93,"volume":11802800},{"timestamp":1672756200,"date":"2023-01-03","index":11600,"close":45.78,"high":46.75,"low":45.54,"open":45.75,"volume":19564000},{"timestamp":1672842600,"date":"2023-01-04","index":11601,"close":46.96,"high":47.54,"low":46.34,"open":46.54,"volume":21507200},{"timestamp":1672929000,"date":"2023-01-05","index":11602,"close":46.75,"high":46.96,"low":45.97,"open":46.7,"volume":12314900},{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":47.31,"high":47.69,"low":46.61,"open":47.06,"volume":16736300},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":47.54,"high":48.32,"low":47.47,"open":47.89,"volume":16745500},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":48.19,"high":48.21,"low":47.2,"open":47.56,"volume":12429900},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":48.71,"high":48.74,"low":47.86,"open":48.21,"volume":17143700},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":49.09,"high":49.48,"low":48.55,"open":49.06,"volume":16287800}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":49.92,"high":50.23,"low":47.74,"open":48.51,"volume":28037000},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":50.31,"high":50.74,"low":49.74,"open":49.86,"volume":28193500},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":49.43,"high":50.48,"low":49.24,"open":50.24,"volume":18952000},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":49.37,"high":49.6,"low":48.47,"open":48.65,"volume":14869100},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":51.09,"high":51.11,"low":49.26,"open":49.68,"volume":19957300},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":51.98,"high":52.29,"low":50.88,"open":51.05,"volume":18531200},{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":51.42,"high":51.95,"low":50.42,"open":51.42,"volume":13303200},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":51.9,"high":51.94,"low":50.85,"open":50.85,"volume":20719000},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":52.19,"high":52.26,"low":51.51,"open":52.08,"volume":22393300},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":51.86,"high":52.19,"low":51.66,"open":51.96,"volume":18294000},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":51.75,"high":52.04,"low":51.34,"open":51.44,"volume":11126200}]},{"date":"2022-10-14","estimated":1.42,"reported":1.5,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":11535,"close":42.39,"high":43.08,"low":42.01,"open":42.9,"volume":20982200},{"timestamp":1664544600,"date":"2022-09-30","index":11536,"close":41.67,"high":42.97,"low":41.61,"open":42.39,"volume":22266400},{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":42.56,"high":42.92,"low":41.06,"open":41.55,"volume":22001000},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":44.41,"high":44.75,"low":43.47,"open":43.57,"volume":20660000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":43.84,"high":44,"low":43.11,"open":43.76,"volume":15458500},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":43.06,"high":43.8,"low":42.79,"open":43.42,"volume":17738400},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":42.19,"high":42.79,"low":41.94,"open":42.7,"volume":18101300},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":41.6,"high":42.61,"low":41.53,"open":42.49,"volume":13768800},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":40.45,"high":41.56,"low":40.42,"open":41.27,"volume":20176100},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":40.84,"high":41.36,"low":40.05,"open":40.39,"volume":20862200},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":42.95,"high":43.18,"low":40.01,"open":40.2,"volume":27964900}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":43.23,"high":44.42,"low":42.8,"open":43.09,"volume":28885100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":43.59,"high":44.43,"low":43.19,"open":44.31,"volume":20835400},{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":44.15,"high":44.95,"low":43.65,"open":44.66,"volume":21302100},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":43.34,"high":44.1,"low":42.89,"open":43.83,"volume":15142800},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":42.92,"high":43.94,"low":42.72,"open":43.39,"volume":15421600},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":44.26,"high":44.32,"low":42.68,"open":42.94,"volume":18783600},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":44.41,"high":44.67,"low":43.97,"open":44.32,"volume":14392300},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":45.32,"high":45.59,"low":43.91,"open":44.05,"volume":20085700},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":45.41,"high":45.98,"low":45.22,"open":45.5,"volume":16516200},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":45.44,"high":46.14,"low":45.35,"open":45.87,"volume":15687900},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":46.13,"high":46.28,"low":45.03,"open":45.56,"volume":13457900}]},{"date":"2022-07-15","estimated":1.68,"reported":2.3,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":11471,"close":47.1,"high":47.8,"low":46.63,"open":47.26,"volume":20981000},{"timestamp":1656595800,"date":"2022-06-30","index":11472,"close":45.99,"high":46.71,"low":45.26,"open":46.22,"volume":21207900},{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":46.87,"high":47.04,"low":45.34,"open":45.74,"volume":16539600},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":46.61,"high":46.65,"low":44.93,"open":45.69,"volume":19156800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":46.15,"high":46.68,"low":45.46,"open":46.3,"volume":14952800},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":46.93,"high":47.3,"low":46.61,"open":46.91,"volume":15598900},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":46.82,"high":47.56,"low":46.58,"open":47.26,"volume":11789900},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":46.19,"high":46.8,"low":46.09,"open":46.42,"volume":12778200},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":46.13,"high":46.93,"low":45.5,"open":45.58,"volume":16966700},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":45.5,"high":45.78,"low":44.66,"open":45.7,"volume":21793600},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":44.14,"high":44.48,"low":43.44,"open":44.48,"volume":27337600}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":49.98,"high":50.62,"low":46.19,"open":47,"volume":86566200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":50.07,"high":51.5,"low":49.73,"open":50.66,"volume":26042500},{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":52.13,"high":52.41,"low":50.83,"open":50.88,"volume":28113600},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":52.45,"high":52.45,"low":51.45,"open":51.5,"volume":24546500},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":52.59,"high":52.63,"low":51.79,"open":52.11,"volume":18261900},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":51.91,"high":53.02,"low":51.49,"open":52.52,"volume":14903400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":52.16,"high":53.15,"low":52.07,"open":52.43,"volume":16794700},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":51.4,"high":52.8,"low":51.24,"open":51.77,"volume":18960800},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":52.35,"high":52.71,"low":51.32,"open":51.7,"volume":17087300},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":52.23,"high":52.72,"low":51.31,"open":52.09,"volume":12729200},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":51.9,"high":52.25,"low":51.5,"open":51.72,"volume":16783500}]},{"date":"2022-04-14","estimated":1.55,"reported":2.31,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11409,"close":54.97,"high":56.45,"low":54.55,"open":56.01,"volume":32222400},{"timestamp":1648733400,"date":"2022-03-31","index":11410,"close":53.4,"high":54.86,"low":53.36,"open":54.51,"volume":29202400},{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":52.33,"high":53.74,"low":51.77,"open":53.47,"volume":40073100},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":52.8,"high":53,"low":51.66,"open":52.25,"volume":29296200},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":51.58,"high":52.48,"low":51.42,"open":52.06,"volume":23065500},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":50.53,"high":51.09,"low":50.4,"open":51.01,"volume":25196600},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":50.03,"high":50.61,"low":49.04,"open":50.56,"volume":28689900},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":50.88,"high":51.3,"low":49.83,"open":49.84,"volume":26853300},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":50.55,"high":52.25,"low":50.38,"open":50.79,"volume":20895700},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":50.34,"high":51.12,"low":50.05,"open":50.6,"volume":18755500},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":50.15,"high":50.18,"low":49.2,"open":49.28,"volume":21194200}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":50.93,"high":51.9,"low":50.28,"open":50.66,"volume":34043100},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":52.31,"high":53.21,"low":50.78,"open":50.84,"volume":28396300},{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":52.92,"high":53.18,"low":52.5,"open":52.73,"volume":19996800},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":53.1,"high":53.98,"low":52.89,"open":53.4,"volume":20532800},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":52.63,"high":53.77,"low":52.52,"open":53.54,"volume":15952900},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":51.23,"high":52.6,"low":51.17,"open":52.44,"volume":23073900},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":51.13,"high":51.24,"low":49.68,"open":50.78,"volume":22079300},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":50.23,"high":51.6,"low":50.22,"open":50.53,"volume":18335800},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":49.6,"high":50.62,"low":49.54,"open":49.76,"volume":24707500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":50.02,"high":50.03,"low":49.01,"open":49.91,"volume":20112100},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":48.21,"high":49.91,"low":48.05,"open":49.66,"volume":21844900}]},{"date":"2022-01-14","estimated":1.38,"reported":1.46,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11347,"close":60.43,"high":61.07,"low":60.39,"open":60.62,"volume":11380500},{"timestamp":1640961000,"date":"2021-12-31","index":11348,"close":60.39,"high":60.76,"low":60.12,"open":60.43,"volume":12307200},{"timestamp":1641220200,"date":"2022-01-03","index":11349,"close":63.1,"high":63.61,"low":61.11,"open":61.18,"volume":30508500},{"timestamp":1641306600,"date":"2022-01-04","index":11350,"close":63.59,"high":64.73,"low":63.54,"open":64.06,"volume":30303600},{"timestamp":1641393000,"date":"2022-01-05","index":11351,"close":62.85,"high":64.41,"low":62.78,"open":64.1,"volume":25149100},{"timestamp":1641479400,"date":"2022-01-06","index":11352,"close":64.91,"high":65.31,"low":63.51,"open":64.22,"volume":33334200},{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":65.78,"high":66.55,"low":65.18,"open":65.18,"volume":26548200},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":66.03,"high":66.98,"low":65.22,"open":66.46,"volume":28693700},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":67.11,"high":67.28,"low":66.17,"open":66.38,"volume":23453000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":67.28,"high":68.65,"low":66.92,"open":67.78,"volume":27976200},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":67.78,"high":68.44,"low":67.02,"open":67.53,"volume":29222000}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":66.93,"high":67.08,"low":65.08,"open":65.36,"volume":35994400},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":65.3,"high":66.84,"low":65.1,"open":66.69,"volume":26353600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":64.24,"high":65.66,"low":63.97,"open":65.66,"volume":22817100},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":64.46,"high":65.45,"low":63.7,"open":64.29,"volume":22794100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":63.27,"high":64.45,"low":62.75,"open":63.99,"volume":28637900},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":62.7,"high":62.8,"low":60.03,"open":61.51,"volume":38601700},{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":64.11,"high":64.46,"low":61.13,"open":61.97,"volume":34371100},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":64.75,"high":65.78,"low":63.87,"open":64.7,"volume":31803400},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":64.15,"high":65.85,"low":63.9,"open":65.22,"volume":24674000},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":64.69,"high":64.71,"low":62.83,"open":63.62,"volume":20953500},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":65.12,"high":65.25,"low":63.6,"open":64.01,"volume":23067400}]},{"date":"2021-10-14","estimated":1.65,"reported":2.15,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11283,"close":71.53,"high":71.82,"low":70.98,"open":71.69,"volume":13683900},{"timestamp":1633008600,"date":"2021-09-30","index":11284,"close":70.18,"high":71.7,"low":69.95,"open":71.63,"volume":22090900},{"timestamp":1633095000,"date":"2021-10-01","index":11285,"close":71.18,"high":71.68,"low":70.09,"open":70.44,"volume":23701900},{"timestamp":1633354200,"date":"2021-10-04","index":11286,"close":71.29,"high":72.98,"low":70.85,"open":71.08,"volume":18957200},{"timestamp":1633440600,"date":"2021-10-05","index":11287,"close":72.53,"high":72.93,"low":71.33,"open":71.76,"volume":15587200},{"timestamp":1633527000,"date":"2021-10-06","index":11288,"close":72.42,"high":72.61,"low":71.02,"open":71.92,"volume":15997200},{"timestamp":1633613400,"date":"2021-10-07","index":11289,"close":72.19,"high":73.35,"low":72.05,"open":73.01,"volume":15349900},{"timestamp":1633699800,"date":"2021-10-08","index":11290,"close":72.35,"high":72.81,"low":71.51,"open":71.85,"volume":11960700},{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":71.68,"high":73.72,"low":71.61,"open":72.7,"volume":14985500},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":70.64,"high":71.94,"low":70.44,"open":71.54,"volume":17593400},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":70.26,"high":70.58,"low":68.74,"open":70.55,"volume":23451900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":70.8,"high":71.27,"low":69.72,"open":71.07,"volume":24707900},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":72.29,"high":73.22,"low":71.51,"open":71.82,"volume":21884500},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":71.61,"high":72.55,"low":71.4,"open":72.07,"volume":15026100},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":71.76,"high":72.5,"low":71.26,"open":72.25,"volume":15173900},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":71.82,"high":72.28,"low":70.81,"open":71.56,"volume":14350400},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":70.51,"high":71.83,"low":70.01,"open":71.26,"volume":18519000},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":71.37,"high":71.89,"low":70.68,"open":70.77,"volume":14625100},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":70.83,"high":71.85,"low":70.71,"open":71.58,"volume":15103000},{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":70.65,"high":71.61,"low":70.61,"open":71,"volume":18647900},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":70.31,"high":70.71,"low":69.31,"open":70.51,"volume":25475900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":70.88,"high":71.32,"low":70.28,"open":70.78,"volume":16367800}]},{"date":"2021-07-14","estimated":1.96,"reported":2.63,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11218,"close":71.51,"high":71.67,"low":70.46,"open":71.32,"volume":17660900},{"timestamp":1624973400,"date":"2021-06-29","index":11219,"close":69.68,"high":71.6,"low":69.58,"open":70.14,"volume":28696900},{"timestamp":1625059800,"date":"2021-06-30","index":11220,"close":70.75,"high":70.81,"low":69.42,"open":69.68,"volume":18502300},{"timestamp":1625146200,"date":"2021-07-01","index":11221,"close":71.01,"high":71.21,"low":70.45,"open":71.08,"volume":12584800},{"timestamp":1625232600,"date":"2021-07-02","index":11222,"close":70.41,"high":71.12,"low":70.11,"open":71.01,"volume":13222700},{"timestamp":1625578200,"date":"2021-07-06","index":11223,"close":68.21,"high":70.19,"low":67.86,"open":70.11,"volume":24672200},{"timestamp":1625664600,"date":"2021-07-07","index":11224,"close":67.93,"high":68.37,"low":67.26,"open":67.71,"volume":19342700},{"timestamp":1625751000,"date":"2021-07-08","index":11225,"close":66.73,"high":67.14,"low":65.75,"open":66.4,"volume":24763600},{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":68.45,"high":68.52,"low":67.64,"open":68.11,"volume":18872600},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":69.44,"high":69.59,"low":67.3,"open":67.67,"volume":19600600},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":68.37,"high":69.48,"low":68.02,"open":69.08,"volume":18962400}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":68.17,"high":70.78,"low":67.45,"open":69.99,"volume":36287800},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":68.45,"high":69.04,"low":67.44,"open":67.54,"volume":18897200},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":66.9,"high":68.76,"low":66.42,"open":68.71,"volume":19289000},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":65.08,"high":66.07,"low":64.36,"open":65.46,"volume":33318600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":66.29,"high":66.78,"low":64.78,"open":65.18,"volume":20577900},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":67.89,"high":68.25,"low":66.93,"open":67.01,"volume":23393200},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":66.93,"high":67.79,"low":66.41,"open":67.75,"volume":16524900},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":66.71,"high":67.76,"low":66.52,"open":67.5,"volume":13443300},{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":67.77,"high":67.84,"low":66.46,"open":66.46,"volume":16434000},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":67.98,"high":68.4,"low":66.78,"open":67.08,"volume":17127700},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":68.1,"high":68.61,"low":67.49,"open":68.32,"volume":20275900}]},{"date":"2021-04-15","estimated":2.6,"reported":3.62,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11156,"close":72.96,"high":73.22,"low":72,"open":72,"volume":15615900},{"timestamp":1617197400,"date":"2021-03-31","index":11157,"close":72.75,"high":73.83,"low":72.46,"open":72.71,"volume":15224800},{"timestamp":1617283800,"date":"2021-04-01","index":11158,"close":73.14,"high":73.29,"low":72.22,"open":72.22,"volume":15251300},{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":72.75,"high":74.34,"low":72.44,"open":74.07,"volume":16128400},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":72.6,"high":73.07,"low":72.05,"open":72.36,"volume":12908400},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":72.69,"high":73.12,"low":71.95,"open":72.92,"volume":14081400},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":72.33,"high":72.53,"low":71.08,"open":72.15,"volume":13677100},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":72.42,"high":73.01,"low":72.01,"open":72.81,"volume":14586400},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":72.69,"high":72.8,"low":72.14,"open":72.62,"volume":12002400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":72.06,"high":72.42,"low":71.07,"open":72.3,"volume":16150000},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":72.91,"high":73.29,"low":71.38,"open":71.74,"volume":19476600}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":72.54,"high":74.73,"low":71.76,"open":74.45,"volume":31333400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":72.45,"high":73.57,"low":71.69,"open":73.32,"volume":28478400},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":72.13,"high":72.83,"low":71.95,"open":72.71,"volume":19964800},{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":69.79,"high":71.55,"low":69.27,"open":71.55,"volume":22013000},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":70.65,"high":70.71,"low":68.41,"open":69.13,"volume":16334800},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":69.81,"high":70.75,"low":69.67,"open":70.43,"volume":16037600},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":71.38,"high":71.54,"low":69.51,"open":69.84,"volume":18876100},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":72.2,"high":72.81,"low":71.61,"open":71.73,"volume":13098600},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":72.99,"high":73.1,"low":72.36,"open":72.5,"volume":13357500},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":72.91,"high":73.64,"low":72.73,"open":73.37,"volume":14420400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":73.84,"high":74.02,"low":72.88,"open":73.76,"volume":20628400}]},{"date":"2021-01-15","estimated":1.34,"reported":2.08,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11095,"close":60.86,"high":61.27,"low":60.67,"open":60.91,"volume":10770700},{"timestamp":1609425000,"date":"2020-12-31","index":11096,"close":61.66,"high":61.85,"low":60.53,"open":60.67,"volume":12500700},{"timestamp":1609770600,"date":"2021-01-04","index":11097,"close":60.14,"high":61.71,"low":59.73,"open":61.59,"volume":21286200},{"timestamp":1609857000,"date":"2021-01-05","index":11098,"close":61.7,"high":62,"low":60.02,"open":60.35,"volume":20213100},{"timestamp":1609943400,"date":"2021-01-06","index":11099,"close":65.25,"high":66.6,"low":63.95,"open":64.49,"volume":38106600},{"timestamp":1610029800,"date":"2021-01-07","index":11100,"close":66.02,"high":68.1,"low":66.01,"open":67.07,"volume":24161000},{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":65.37,"high":66.21,"low":64.34,"open":66.21,"volume":20747800},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":66.44,"high":66.62,"low":64.33,"open":64.58,"volume":20454000},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":66.67,"high":67.74,"low":66.24,"open":67.49,"volume":20162800},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":66.86,"high":67.22,"low":65.99,"open":67,"volume":18541900},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":69.01,"high":69.43,"low":67.17,"open":67.52,"volume":29108900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":64.23,"high":67.65,"low":64.09,"open":67.37,"volume":38295300},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":63.69,"high":65.25,"low":62.91,"open":65.2,"volume":27022400},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":63.25,"high":63.82,"low":62.84,"open":63.75,"volume":17448900},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":61.87,"high":63.34,"low":61.74,"open":63.21,"volume":19394600},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":61.33,"high":61.83,"low":60.19,"open":60.94,"volume":24740400},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":60.56,"high":60.77,"low":59.17,"open":60.67,"volume":25754100},{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":60.91,"high":61.24,"low":60.09,"open":61.2,"volume":18760900},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":59.4,"high":60,"low":58.53,"open":59.9,"volume":24657200},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":60.34,"high":61.06,"low":59.63,"open":60.15,"volume":19986200},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":57.99,"high":60.2,"low":57.69,"open":59.96,"volume":27078300},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":58.43,"high":58.67,"low":57.4,"open":58.66,"volume":16073000}]},{"date":"2020-10-13","estimated":0.93,"reported":1.55,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11030,"close":43.34,"high":43.88,"low":42.89,"open":42.92,"volume":21204600},{"timestamp":1601386200,"date":"2020-09-29","index":11031,"close":42.42,"high":43.29,"low":42.02,"open":43.1,"volume":20694300},{"timestamp":1601472600,"date":"2020-09-30","index":11032,"close":43.11,"high":43.59,"low":42.5,"open":42.58,"volume":22533400},{"timestamp":1601559000,"date":"2020-10-01","index":11033,"close":43.44,"high":43.65,"low":42.6,"open":43.33,"volume":21900500},{"timestamp":1601645400,"date":"2020-10-02","index":11034,"close":43.66,"high":43.87,"low":42.52,"open":42.54,"volume":23899200},{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":44.91,"high":45.23,"low":44.21,"open":44.26,"volume":24170600},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":44.41,"high":46.06,"low":44.16,"open":45.48,"volume":29505900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":44.84,"high":45.63,"low":44.61,"open":45.02,"volume":22135800},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":44.72,"high":45.17,"low":44.28,"open":44.91,"volume":28630700},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":44.93,"high":45.59,"low":44.69,"open":45.01,"volume":25595600},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":45.88,"high":45.99,"low":44.95,"open":45.09,"volume":24070200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":43.68,"high":46.12,"low":43.55,"open":46.12,"volume":49899100},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":43.03,"high":44.24,"low":43,"open":43.52,"volume":30260500},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":43.61,"high":43.64,"low":42.25,"open":42.54,"volume":26408000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":43.19,"high":43.88,"low":43.08,"open":43.68,"volume":25998000},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":42.9,"high":43.39,"low":42.81,"open":43.35,"volume":22793600},{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":43.52,"high":44.08,"low":43.34,"open":43.37,"volume":21255900},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":43.01,"high":43.73,"low":42.9,"open":43.46,"volume":19816300},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":43.95,"high":43.99,"low":42.66,"open":42.89,"volume":21341200},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":43.95,"high":44.57,"low":43.67,"open":44.21,"volume":18486500},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":43.26,"high":43.4,"low":42.81,"open":43.36,"volume":24928100},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":41.88,"high":43.04,"low":41.87,"open":43.04,"volume":24251700}]},{"date":"2020-07-14","estimated":0.28,"reported":0.5,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":10966,"close":49.58,"high":52.34,"low":49.47,"open":52.34,"volume":35426200},{"timestamp":1593437400,"date":"2020-06-29","index":10967,"close":50.29,"high":50.92,"low":49.61,"open":50.28,"volume":22578600},{"timestamp":1593523800,"date":"2020-06-30","index":10968,"close":51.1,"high":51.55,"low":49.65,"open":49.81,"volume":23360400},{"timestamp":1593610200,"date":"2020-07-01","index":10969,"close":50.35,"high":52,"low":50.15,"open":51.76,"volume":19206900},{"timestamp":1593696600,"date":"2020-07-02","index":10970,"close":50.55,"high":52.46,"low":50.28,"open":52.12,"volume":22042700},{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":51.97,"high":52.56,"low":51.19,"open":51.87,"volume":22613100},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":50.32,"high":51.36,"low":50.09,"open":51.25,"volume":21235300},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":50.88,"high":51.07,"low":49.94,"open":50.2,"volume":19115300},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":49.45,"high":51.08,"low":49.03,"open":50.73,"volume":24263900},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":52.65,"high":52.69,"low":49.45,"open":49.45,"volume":28027800},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":52.2,"high":53.6,"low":51.86,"open":53.33,"volume":27151800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":50.15,"high":52.08,"low":50.01,"open":51.29,"volume":35814400},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":51.84,"high":52.11,"low":50.68,"open":51.9,"volume":27676300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":51.46,"high":52.46,"low":50.94,"open":51.28,"volume":18824000},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":50.22,"high":51.48,"low":50.2,"open":51.22,"volume":19747400},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":50.14,"high":50.58,"low":49.75,"open":49.99,"volume":23472600},{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":51.73,"high":51.82,"low":50.67,"open":50.9,"volume":21943200},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":51.66,"high":52.28,"low":51.15,"open":51.54,"volume":17873400},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":52.08,"high":52.23,"low":51.13,"open":51.45,"volume":17090400},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":51.67,"high":52.48,"low":51.5,"open":52.1,"volume":16258900},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":51.29,"high":51.46,"low":50.61,"open":51.46,"volume":13991400},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":51.27,"high":51.66,"low":50.97,"open":51.02,"volume":13121400}]},{"date":"2020-04-15","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":10904,"close":44.08,"high":44.26,"low":41.57,"open":44.05,"volume":27459000},{"timestamp":1585661400,"date":"2020-03-31","index":10905,"close":42.12,"high":44.23,"low":41.65,"open":43.63,"volume":26219100},{"timestamp":1585747800,"date":"2020-04-01","index":10906,"close":38.51,"high":40.25,"low":38,"open":39.14,"volume":29219500},{"timestamp":1585834200,"date":"2020-04-02","index":10907,"close":39.23,"high":39.66,"low":37.3,"open":38.36,"volume":29532100},{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":37.49,"high":39.46,"low":36.67,"open":39,"volume":25327100},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":41.12,"high":41.34,"low":39.51,"open":39.8,"volume":30064700},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":41.25,"high":45.59,"low":41.12,"open":44.81,"volume":35220700},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":44.26,"high":44.45,"low":41.97,"open":42.85,"volume":32944800},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":47.41,"high":49.22,"low":46.37,"open":46.94,"volume":43637200},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":46.68,"high":47.57,"low":45.27,"open":47.5,"volume":27944300},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":45.42,"high":47.74,"low":43.53,"open":47.66,"volume":40466200}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":42.86,"high":44.27,"low":42.61,"open":43.37,"volume":32249000},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":40.52,"high":42.84,"low":40.1,"open":42.71,"volume":37756000},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":45.45,"high":45.62,"low":42.65,"open":43.15,"volume":41252900},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":44.01,"high":45.44,"low":42.89,"open":43.4,"volume":33471900},{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":41.57,"high":43.11,"low":41.07,"open":42.35,"volume":35336200},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":42.24,"high":43.12,"low":41.85,"open":43,"volume":21888100},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":42.46,"high":43.74,"low":42.26,"open":42.65,"volume":23970700},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":43.1,"high":43.34,"low":41.73,"open":43,"volume":26282100},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":46.56,"high":46.82,"low":43.73,"open":44.17,"volume":30929200},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":47.21,"high":49.59,"low":46.93,"open":48.94,"volume":28973300},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":50.26,"high":50.65,"low":48.46,"open":49.7,"volume":32941100}]},{"date":"2020-01-14","estimated":1.84,"reported":2.15,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":10841,"close":79.67,"high":80.18,"low":79.58,"open":80,"volume":10867900},{"timestamp":1577716200,"date":"2019-12-30","index":10842,"close":79.51,"high":80.42,"low":79.34,"open":80.15,"volume":10084900},{"timestamp":1577802600,"date":"2019-12-31","index":10843,"close":79.89,"high":79.94,"low":79.1,"open":79.32,"volume":8031200},{"timestamp":1577975400,"date":"2020-01-02","index":10844,"close":81.23,"high":81.26,"low":80.03,"open":80.13,"volume":12728900},{"timestamp":1578061800,"date":"2020-01-03","index":10845,"close":79.7,"high":80.52,"low":79.45,"open":79.8,"volume":12437400},{"timestamp":1578321000,"date":"2020-01-06","index":10846,"close":79.45,"high":79.55,"low":78.72,"open":78.72,"volume":10059500},{"timestamp":1578407400,"date":"2020-01-07","index":10847,"close":78.76,"high":79.3,"low":78.73,"open":79.29,"volume":10469100},{"timestamp":1578493800,"date":"2020-01-08","index":10848,"close":79.36,"high":80,"low":78.68,"open":78.77,"volume":11292400},{"timestamp":1578580200,"date":"2020-01-09","index":10849,"close":80.08,"high":80.98,"low":79.73,"open":80.98,"volume":12895900},{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":79.25,"high":80.01,"low":79.07,"open":80,"volume":10062100},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":80.65,"high":80.72,"low":79,"open":79.5,"volume":16566300}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":81.91,"high":83.11,"low":80.97,"open":81.2,"volume":24971800},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":81.24,"high":82.05,"low":80.73,"open":81.73,"volume":16063600},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":81,"high":82.13,"low":80.85,"open":81.96,"volume":10426000},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":81.12,"high":81.4,"low":80.81,"open":81.16,"volume":12413100},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":79.9,"high":80.91,"low":79.87,"open":80.48,"volume":10522000},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":80.1,"high":80.48,"low":79.86,"open":80.2,"volume":8045600},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":79.8,"high":80.08,"low":78.92,"open":79.58,"volume":11618200},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":78.42,"high":79.67,"low":77.64,"open":79.62,"volume":15036100},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":76.71,"high":77,"low":75.85,"open":76.26,"volume":15859600},{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":77.24,"high":78.13,"low":76.78,"open":77.21,"volume":10960200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":76.48,"high":77.9,"low":76.41,"open":77.54,"volume":9478900}]},{"date":"2019-10-15","estimated":1.95,"reported":1.99,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":10779,"close":69.08,"high":69.9,"low":69.01,"open":69.8,"volume":8661000},{"timestamp":1569936600,"date":"2019-10-01","index":10780,"close":68.15,"high":70.27,"low":68.01,"open":69.57,"volume":12428500},{"timestamp":1570023000,"date":"2019-10-02","index":10781,"close":66.26,"high":67.8,"low":66.19,"open":67.76,"volume":14760900},{"timestamp":1570109400,"date":"2019-10-03","index":10782,"close":66.7,"high":66.73,"low":64.79,"open":66.08,"volume":12646100},{"timestamp":1570195800,"date":"2019-10-04","index":10783,"close":68.18,"high":68.24,"low":66.67,"open":66.76,"volume":10977100},{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":68.15,"high":68.84,"low":67.86,"open":67.87,"volume":7835500},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":66.4,"high":67.18,"low":66.03,"open":67.03,"volume":13500700},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":67.43,"high":67.77,"low":66.79,"open":67,"volume":8357800},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":68.62,"high":69.29,"low":67.55,"open":67.77,"volume":9817000},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":70.1,"high":70.93,"low":69.99,"open":69.99,"volume":14921700},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":70.24,"high":70.5,"low":69.46,"open":69.53,"volume":11398600}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":71.22,"high":72.08,"low":68.7,"open":70.17,"volume":22030100},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":69.5,"high":71.46,"low":69.42,"open":70.82,"volume":17295400},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":69.6,"high":70.34,"low":69.18,"open":70.03,"volume":11382800},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":69.74,"high":70.09,"low":69.14,"open":69.32,"volume":10413600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":71.81,"high":71.89,"low":70.52,"open":70.52,"volume":13080600},{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":72.06,"high":72.87,"low":71.47,"open":71.72,"volume":11052300},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":72.45,"high":72.47,"low":71.73,"open":71.9,"volume":10327000},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":72.3,"high":72.86,"low":71.86,"open":72.55,"volume":7445700},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":73.17,"high":73.42,"low":71.81,"open":71.97,"volume":10497600},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":73.59,"high":74.28,"low":73.44,"open":73.73,"volume":13086900},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":73.09,"high":73.79,"low":72.72,"open":73.14,"volume":9592300}]}]
+[{"date":"2025-07-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":1.3,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.39,"reported":1.52,"pre":[{"timestamp":1719408600,"date":"2024-06-26","index":11971,"close":61.25,"high":61.41,"low":60.56,"open":61.23,"volume":12409300},{"timestamp":1719495000,"date":"2024-06-27","index":11972,"close":61.55,"high":61.93,"low":60.96,"open":61.5,"volume":11285100},{"timestamp":1719581400,"date":"2024-06-28","index":11973,"close":63.46,"high":63.58,"low":61.81,"open":62.03,"volume":20053200},{"timestamp":1719840600,"date":"2024-07-01","index":11974,"close":63.43,"high":64.3,"low":62.99,"open":63.65,"volume":15334400},{"timestamp":1719927000,"date":"2024-07-02","index":11975,"close":64.68,"high":64.71,"low":63.28,"open":63.29,"volume":10965600},{"timestamp":1720013400,"date":"2024-07-03","index":11976,"close":64.46,"high":65.22,"low":64.41,"open":64.68,"volume":6574100},{"timestamp":1720186200,"date":"2024-07-05","index":11977,"close":64.03,"high":64.56,"low":63.75,"open":64.5,"volume":7226200},{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":64.74,"high":64.87,"low":64.22,"open":64.3,"volume":10349000},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":66.55,"high":66.76,"low":64.74,"open":64.8,"volume":16904300},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":66.98,"high":66.99,"low":66.22,"open":66.26,"volume":9817100},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":65.71,"high":66.5,"low":65.31,"open":66.19,"volume":20112300}],"post":[{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":64.52,"high":66.69,"low":63.35,"open":66.61,"volume":30125400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":65.14,"high":65.55,"low":63.88,"open":64.68,"volume":16656600},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":67.27,"high":67.52,"low":64.7,"open":65,"volume":21170200},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":67.61,"high":67.81,"low":66.62,"open":66.84,"volume":17215300},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":64.89,"high":67.75,"low":64.84,"open":67.55,"volume":15796200},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":65.14,"high":65.98,"low":64.55,"open":64.93,"volume":8583100},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":64.5,"high":65.65,"low":64.15,"open":65.14,"volume":9925100},{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":64.66,"high":65.04,"low":64.28,"open":64.51,"volume":6961200},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":63.66,"high":64.67,"low":63.56,"open":64.4,"volume":11591100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":64.37,"high":65.65,"low":63.34,"open":63.81,"volume":12819700},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":65.18,"high":65.65,"low":64.44,"open":64.55,"volume":9661300}]},{"date":"2024-04-12","estimated":1.23,"reported":1.86,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":11909,"close":62.75,"high":62.76,"low":61.72,"open":62.03,"volume":16684400},{"timestamp":1711632600,"date":"2024-03-28","index":11910,"close":63.24,"high":63.37,"low":62.58,"open":62.73,"volume":19012000},{"timestamp":1711978200,"date":"2024-04-01","index":11911,"close":63.46,"high":63.9,"low":63.02,"open":63.6,"volume":14223900},{"timestamp":1712064600,"date":"2024-04-02","index":11912,"close":62.84,"high":63.59,"low":62.65,"open":62.65,"volume":16062000},{"timestamp":1712151000,"date":"2024-04-03","index":11913,"close":61.69,"high":63.39,"low":61.52,"open":62.86,"volume":18079900},{"timestamp":1712237400,"date":"2024-04-04","index":11914,"close":60.91,"high":62.74,"low":60.75,"open":62.15,"volume":13401100},{"timestamp":1712323800,"date":"2024-04-05","index":11915,"close":61.6,"high":62.04,"low":60.42,"open":60.82,"volume":12680600},{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":61.73,"high":62.32,"low":61.66,"open":61.67,"volume":10708300},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":61.66,"high":62.09,"low":60.91,"open":61.75,"volume":10303000},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":60.18,"high":61.31,"low":59.97,"open":60.52,"volume":18088000},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":60.71,"high":60.89,"low":59.5,"open":60.35,"volume":18181900}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":59.68,"high":62.6,"low":58.75,"open":62.29,"volume":28556400},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":58.56,"high":60.91,"low":58.19,"open":60.18,"volume":19242300},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":57.02,"high":58.55,"low":56.74,"open":58.18,"volume":23211400},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":58.17,"high":58.89,"low":57.36,"open":57.49,"volume":15971600},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":58.32,"high":58.97,"low":57.93,"open":58.49,"volume":12272500},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":59.14,"high":59.44,"low":58.23,"open":58.23,"volume":13367600},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":60.95,"high":61.06,"low":59.2,"open":59.44,"volume":14513100},{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":62.67,"high":62.77,"low":61.02,"open":61.08,"volume":17427800},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":62.47,"high":62.73,"low":61.84,"open":62.13,"volume":10123000},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":61.79,"high":62.43,"low":61.1,"open":61.84,"volume":13339100},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":62.66,"high":63.23,"low":61.51,"open":61.51,"volume":16364100}]},{"date":"2024-01-12","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":11847,"close":51.46,"high":51.58,"low":50.93,"open":51.14,"volume":9901300},{"timestamp":1703773800,"date":"2023-12-28","index":11848,"close":51.52,"high":51.8,"low":51.4,"open":51.4,"volume":10218500},{"timestamp":1703860200,"date":"2023-12-29","index":11849,"close":51.44,"high":51.61,"low":51.22,"open":51.56,"volume":13147900},{"timestamp":1704205800,"date":"2024-01-02","index":11850,"close":53.04,"high":53.15,"low":51.19,"open":51.3,"volume":24784900},{"timestamp":1704292200,"date":"2024-01-03","index":11851,"close":53.64,"high":54.37,"low":52.23,"open":53.25,"volume":30897600},{"timestamp":1704378600,"date":"2024-01-04","index":11852,"close":53.77,"high":54.75,"low":53.66,"open":53.92,"volume":23714300},{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":54.33,"high":54.67,"low":53.89,"open":54.03,"volume":17776500},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":54.01,"high":54.09,"low":53.02,"open":53.99,"volume":17359500},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":53.48,"high":53.91,"low":53.27,"open":53.85,"volume":17237400},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":53.02,"high":53.22,"low":52.61,"open":53.05,"volume":16532700},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":52.08,"high":52.14,"low":51.26,"open":51.84,"volume":25444400}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":52.62,"high":53.85,"low":51.27,"open":52.3,"volume":37900600},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":51.87,"high":52.22,"low":50.87,"open":51.78,"volume":21209400},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":51.36,"high":51.69,"low":51,"open":51.11,"volume":17393500},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":51.11,"high":51.58,"low":50.51,"open":51.45,"volume":15788100},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":51.52,"high":51.68,"low":50.62,"open":51.12,"volume":18200500},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":52.84,"high":53.1,"low":51.95,"open":51.99,"volume":21573200},{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":53.3,"high":53.41,"low":52.59,"open":52.91,"volume":12962500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":53.26,"high":53.65,"low":52.99,"open":53.54,"volume":14402200},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":53.73,"high":53.77,"low":53.04,"open":53.4,"volume":15634000},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":53.67,"high":53.99,"low":53.61,"open":53.86,"volume":14041200},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":54.11,"high":54.23,"low":53.44,"open":53.47,"volume":12158300}]},{"date":"2023-10-13","estimated":1.21,"reported":1.52,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":11785,"close":41.2,"high":41.35,"low":40.41,"open":40.48,"volume":14409800},{"timestamp":1695994200,"date":"2023-09-29","index":11786,"close":41.13,"high":41.89,"low":40.92,"open":41.45,"volume":16905600},{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":40.5,"high":41.05,"low":40.29,"open":40.99,"volume":16178900},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":39.86,"high":40.54,"low":39.59,"open":40.2,"volume":19283400},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":39.81,"high":39.93,"low":39.14,"open":39.69,"volume":23342000},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":39.88,"high":39.88,"low":39.19,"open":39.62,"volume":18734100},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":40.57,"high":40.85,"low":39.51,"open":39.68,"volume":17072400},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":40.74,"high":41.01,"low":39.95,"open":40.18,"volume":14859700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":41.44,"high":41.76,"low":41.14,"open":41.14,"volume":18902100},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":41.53,"high":42,"low":41.36,"open":41.64,"volume":12763900},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":41.53,"high":41.79,"low":41.12,"open":41.4,"volume":18112500}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":41.43,"high":43.32,"low":41.35,"open":42.96,"volume":32082900},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":40.95,"high":42,"low":40.53,"open":41.95,"volume":25044200},{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":41.2,"high":41.67,"low":40.6,"open":40.65,"volume":20258100},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":40.47,"high":40.94,"low":40.17,"open":40.94,"volume":23232600},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":40.06,"high":40.75,"low":40.03,"open":40.26,"volume":17483300},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":39.68,"high":40.24,"low":39.56,"open":39.97,"volume":21387700},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":38.89,"high":39.62,"low":38.79,"open":39.58,"volume":21333500},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":38.93,"high":39.3,"low":38.74,"open":38.92,"volume":17181000},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":38.61,"high":38.85,"low":38.26,"open":38.7,"volume":15570100},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":39.34,"high":39.75,"low":38.47,"open":38.5,"volume":25109600},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":38.24,"high":39.37,"low":38.17,"open":39.33,"volume":20654700}]},{"date":"2023-07-14","estimated":1.3,"reported":1.37,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":11721,"close":46.23,"high":46.39,"low":45.82,"open":46.37,"volume":13394900},{"timestamp":1688045400,"date":"2023-06-29","index":11722,"close":46.29,"high":46.79,"low":46.01,"open":46.17,"volume":18840800},{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":46.04,"high":46.8,"low":46.03,"open":46.78,"volume":15211800},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":46.74,"high":47.29,"low":46.02,"open":46.08,"volume":10159900},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":46.8,"high":47.05,"low":46.41,"open":46.71,"volume":11852900},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":45.38,"high":46.5,"low":45.11,"open":46.5,"volume":17431400},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":45.74,"high":46.35,"low":45.21,"open":45.23,"volume":13158000},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":45.67,"high":46.39,"low":45.54,"open":45.6,"volume":14307600},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":46.53,"high":46.61,"low":45.63,"open":45.8,"volume":14132400},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":47.38,"high":48.27,"low":47.22,"open":47.26,"volume":17960500},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":47.68,"high":47.85,"low":47.14,"open":47.56,"volume":26210700}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":45.75,"high":48.55,"low":45.69,"open":48.48,"volume":38601700},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":46.26,"high":46.62,"low":45.72,"open":45.81,"volume":18521400},{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":47.02,"high":47.66,"low":46.68,"open":46.75,"volume":24685000},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":47.52,"high":47.84,"low":46.62,"open":47.08,"volume":15789100},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":47.41,"high":47.88,"low":47.23,"open":47.39,"volume":17647200},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":47.05,"high":47.6,"low":46.82,"open":47.54,"volume":18247400},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":47.66,"high":47.84,"low":46.98,"open":46.98,"volume":19006200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":47.09,"high":47.78,"low":47.06,"open":47.49,"volume":14729900},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":47.49,"high":47.75,"low":47.02,"open":47.39,"volume":12267900},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":47.88,"high":49.12,"low":47.44,"open":47.6,"volume":25162700},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":47.41,"high":48.36,"low":47.09,"open":48.32,"volume":20871700}]},{"date":"2023-04-14","estimated":1.67,"reported":1.86,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":11659,"close":45.95,"high":46.01,"low":45.46,"open":45.59,"volume":15047000},{"timestamp":1680183000,"date":"2023-03-30","index":11660,"close":46.07,"high":46.64,"low":45.74,"open":46.48,"volume":14226400},{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":46.89,"high":46.97,"low":46.33,"open":46.6,"volume":16009200},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":46.71,"high":47.49,"low":46.43,"open":47.14,"volume":16633100},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":46.09,"high":47.02,"low":45.65,"open":46.9,"volume":15542400},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":45.77,"high":46.19,"low":45.31,"open":45.47,"volume":11739100},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":45.86,"high":46.21,"low":45.52,"open":45.8,"volume":11918100},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":46.52,"high":46.76,"low":45.77,"open":45.79,"volume":11777100},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":47.2,"high":47.37,"low":46.59,"open":46.67,"volume":14177300},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":46.92,"high":47.64,"low":46.52,"open":47.48,"volume":14330900},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":47.3,"high":47.59,"low":46.58,"open":46.9,"volume":15578900}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":49.56,"high":49.89,"low":48.02,"open":48.17,"volume":33064500},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":49.69,"high":49.81,"low":49.09,"open":49.76,"volume":19590400},{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":50.08,"high":50.3,"low":49.45,"open":49.93,"volume":16616200},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":50.4,"high":50.45,"low":49.38,"open":49.73,"volume":14894000},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":49.4,"high":50.05,"low":49.1,"open":49.81,"volume":20410200},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":49.03,"high":49.22,"low":48.32,"open":48.96,"volume":14377300},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":49.03,"high":49.31,"low":48.75,"open":49.03,"volume":11208800},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":47.9,"high":48.65,"low":47.72,"open":48.5,"volume":15374000},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":46.86,"high":47.86,"low":46.39,"open":47.8,"volume":16984600},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":47.03,"high":47.35,"low":46.44,"open":47.04,"volume":16541400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":47.07,"high":47.33,"low":46.04,"open":46.19,"volume":15216400}]},{"date":"2023-01-13","estimated":1.14,"reported":1.1,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":11597,"close":44.62,"high":44.87,"low":44.19,"open":44.43,"volume":12882200},{"timestamp":1672324200,"date":"2022-12-29","index":11598,"close":45.16,"high":45.24,"low":44.65,"open":44.84,"volume":14124100},{"timestamp":1672410600,"date":"2022-12-30","index":11599,"close":45.23,"high":45.28,"low":44.76,"open":44.93,"volume":11802800},{"timestamp":1672756200,"date":"2023-01-03","index":11600,"close":45.78,"high":46.75,"low":45.54,"open":45.75,"volume":19564000},{"timestamp":1672842600,"date":"2023-01-04","index":11601,"close":46.96,"high":47.54,"low":46.34,"open":46.54,"volume":21507200},{"timestamp":1672929000,"date":"2023-01-05","index":11602,"close":46.75,"high":46.96,"low":45.97,"open":46.7,"volume":12314900},{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":47.31,"high":47.69,"low":46.61,"open":47.06,"volume":16736300},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":47.54,"high":48.32,"low":47.47,"open":47.89,"volume":16745500},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":48.19,"high":48.21,"low":47.2,"open":47.56,"volume":12429900},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":48.71,"high":48.74,"low":47.86,"open":48.21,"volume":17143700},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":49.09,"high":49.48,"low":48.55,"open":49.06,"volume":16287800}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":49.92,"high":50.23,"low":47.74,"open":48.51,"volume":28037000},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":50.31,"high":50.74,"low":49.74,"open":49.86,"volume":28193500},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":49.43,"high":50.48,"low":49.24,"open":50.24,"volume":18952000},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":49.37,"high":49.6,"low":48.47,"open":48.65,"volume":14869100},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":51.09,"high":51.11,"low":49.26,"open":49.68,"volume":19957300},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":51.98,"high":52.29,"low":50.88,"open":51.05,"volume":18531200},{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":51.42,"high":51.95,"low":50.42,"open":51.42,"volume":13303200},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":51.9,"high":51.94,"low":50.85,"open":50.85,"volume":20719000},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":52.19,"high":52.26,"low":51.51,"open":52.08,"volume":22393300},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":51.86,"high":52.19,"low":51.66,"open":51.96,"volume":18294000},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":51.75,"high":52.04,"low":51.34,"open":51.44,"volume":11126200}]},{"date":"2022-10-14","estimated":1.42,"reported":1.5,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":11535,"close":42.39,"high":43.08,"low":42.01,"open":42.9,"volume":20982200},{"timestamp":1664544600,"date":"2022-09-30","index":11536,"close":41.67,"high":42.97,"low":41.61,"open":42.39,"volume":22266400},{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":42.56,"high":42.92,"low":41.06,"open":41.55,"volume":22001000},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":44.41,"high":44.75,"low":43.47,"open":43.57,"volume":20660000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":43.84,"high":44,"low":43.11,"open":43.76,"volume":15458500},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":43.06,"high":43.8,"low":42.79,"open":43.42,"volume":17738400},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":42.19,"high":42.79,"low":41.94,"open":42.7,"volume":18101300},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":41.6,"high":42.61,"low":41.53,"open":42.49,"volume":13768800},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":40.45,"high":41.56,"low":40.42,"open":41.27,"volume":20176100},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":40.84,"high":41.36,"low":40.05,"open":40.39,"volume":20862200},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":42.95,"high":43.18,"low":40.01,"open":40.2,"volume":27964900}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":43.23,"high":44.42,"low":42.8,"open":43.09,"volume":28885100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":43.59,"high":44.43,"low":43.19,"open":44.31,"volume":20835400},{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":44.15,"high":44.95,"low":43.65,"open":44.66,"volume":21302100},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":43.34,"high":44.1,"low":42.89,"open":43.83,"volume":15142800},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":42.92,"high":43.94,"low":42.72,"open":43.39,"volume":15421600},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":44.26,"high":44.32,"low":42.68,"open":42.94,"volume":18783600},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":44.41,"high":44.67,"low":43.97,"open":44.32,"volume":14392300},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":45.32,"high":45.59,"low":43.91,"open":44.05,"volume":20085700},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":45.41,"high":45.98,"low":45.22,"open":45.5,"volume":16516200},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":45.44,"high":46.14,"low":45.35,"open":45.87,"volume":15687900},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":46.13,"high":46.28,"low":45.03,"open":45.56,"volume":13457900}]},{"date":"2022-07-15","estimated":1.68,"reported":2.3,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":11471,"close":47.1,"high":47.8,"low":46.63,"open":47.26,"volume":20981000},{"timestamp":1656595800,"date":"2022-06-30","index":11472,"close":45.99,"high":46.71,"low":45.26,"open":46.22,"volume":21207900},{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":46.87,"high":47.04,"low":45.34,"open":45.74,"volume":16539600},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":46.61,"high":46.65,"low":44.93,"open":45.69,"volume":19156800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":46.15,"high":46.68,"low":45.46,"open":46.3,"volume":14952800},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":46.93,"high":47.3,"low":46.61,"open":46.91,"volume":15598900},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":46.82,"high":47.56,"low":46.58,"open":47.26,"volume":11789900},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":46.19,"high":46.8,"low":46.09,"open":46.42,"volume":12778200},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":46.13,"high":46.93,"low":45.5,"open":45.58,"volume":16966700},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":45.5,"high":45.78,"low":44.66,"open":45.7,"volume":21793600},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":44.14,"high":44.48,"low":43.44,"open":44.48,"volume":27337600}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":49.98,"high":50.62,"low":46.19,"open":47,"volume":86566200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":50.07,"high":51.5,"low":49.73,"open":50.66,"volume":26042500},{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":52.13,"high":52.41,"low":50.83,"open":50.88,"volume":28113600},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":52.45,"high":52.45,"low":51.45,"open":51.5,"volume":24546500},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":52.59,"high":52.63,"low":51.79,"open":52.11,"volume":18261900},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":51.91,"high":53.02,"low":51.49,"open":52.52,"volume":14903400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":52.16,"high":53.15,"low":52.07,"open":52.43,"volume":16794700},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":51.4,"high":52.8,"low":51.24,"open":51.77,"volume":18960800},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":52.35,"high":52.71,"low":51.32,"open":51.7,"volume":17087300},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":52.23,"high":52.72,"low":51.31,"open":52.09,"volume":12729200},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":51.9,"high":52.25,"low":51.5,"open":51.72,"volume":16783500}]},{"date":"2022-04-14","estimated":1.55,"reported":2.31,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11409,"close":54.97,"high":56.45,"low":54.55,"open":56.01,"volume":32222400},{"timestamp":1648733400,"date":"2022-03-31","index":11410,"close":53.4,"high":54.86,"low":53.36,"open":54.51,"volume":29202400},{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":52.33,"high":53.74,"low":51.77,"open":53.47,"volume":40073100},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":52.8,"high":53,"low":51.66,"open":52.25,"volume":29296200},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":51.58,"high":52.48,"low":51.42,"open":52.06,"volume":23065500},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":50.53,"high":51.09,"low":50.4,"open":51.01,"volume":25196600},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":50.03,"high":50.61,"low":49.04,"open":50.56,"volume":28689900},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":50.88,"high":51.3,"low":49.83,"open":49.84,"volume":26853300},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":50.55,"high":52.25,"low":50.38,"open":50.79,"volume":20895700},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":50.34,"high":51.12,"low":50.05,"open":50.6,"volume":18755500},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":50.15,"high":50.18,"low":49.2,"open":49.28,"volume":21194200}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":50.93,"high":51.9,"low":50.28,"open":50.66,"volume":34043100},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":52.31,"high":53.21,"low":50.78,"open":50.84,"volume":28396300},{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":52.92,"high":53.18,"low":52.5,"open":52.73,"volume":19996800},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":53.1,"high":53.98,"low":52.89,"open":53.4,"volume":20532800},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":52.63,"high":53.77,"low":52.52,"open":53.54,"volume":15952900},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":51.23,"high":52.6,"low":51.17,"open":52.44,"volume":23073900},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":51.13,"high":51.24,"low":49.68,"open":50.78,"volume":22079300},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":50.23,"high":51.6,"low":50.22,"open":50.53,"volume":18335800},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":49.6,"high":50.62,"low":49.54,"open":49.76,"volume":24707500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":50.02,"high":50.03,"low":49.01,"open":49.91,"volume":20112100},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":48.21,"high":49.91,"low":48.05,"open":49.66,"volume":21844900}]},{"date":"2022-01-14","estimated":1.38,"reported":1.46,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11347,"close":60.43,"high":61.07,"low":60.39,"open":60.62,"volume":11380500},{"timestamp":1640961000,"date":"2021-12-31","index":11348,"close":60.39,"high":60.76,"low":60.12,"open":60.43,"volume":12307200},{"timestamp":1641220200,"date":"2022-01-03","index":11349,"close":63.1,"high":63.61,"low":61.11,"open":61.18,"volume":30508500},{"timestamp":1641306600,"date":"2022-01-04","index":11350,"close":63.59,"high":64.73,"low":63.54,"open":64.06,"volume":30303600},{"timestamp":1641393000,"date":"2022-01-05","index":11351,"close":62.85,"high":64.41,"low":62.78,"open":64.1,"volume":25149100},{"timestamp":1641479400,"date":"2022-01-06","index":11352,"close":64.91,"high":65.31,"low":63.51,"open":64.22,"volume":33334200},{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":65.78,"high":66.55,"low":65.18,"open":65.18,"volume":26548200},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":66.03,"high":66.98,"low":65.22,"open":66.46,"volume":28693700},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":67.11,"high":67.28,"low":66.17,"open":66.38,"volume":23453000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":67.28,"high":68.65,"low":66.92,"open":67.78,"volume":27976200},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":67.78,"high":68.44,"low":67.02,"open":67.53,"volume":29222000}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":66.93,"high":67.08,"low":65.08,"open":65.36,"volume":35994400},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":65.3,"high":66.84,"low":65.1,"open":66.69,"volume":26353600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":64.24,"high":65.66,"low":63.97,"open":65.66,"volume":22817100},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":64.46,"high":65.45,"low":63.7,"open":64.29,"volume":22794100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":63.27,"high":64.45,"low":62.75,"open":63.99,"volume":28637900},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":62.7,"high":62.8,"low":60.03,"open":61.51,"volume":38601700},{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":64.11,"high":64.46,"low":61.13,"open":61.97,"volume":34371100},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":64.75,"high":65.78,"low":63.87,"open":64.7,"volume":31803400},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":64.15,"high":65.85,"low":63.9,"open":65.22,"volume":24674000},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":64.69,"high":64.71,"low":62.83,"open":63.62,"volume":20953500},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":65.12,"high":65.25,"low":63.6,"open":64.01,"volume":23067400}]},{"date":"2021-10-14","estimated":1.65,"reported":2.15,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11283,"close":71.53,"high":71.82,"low":70.98,"open":71.69,"volume":13683900},{"timestamp":1633008600,"date":"2021-09-30","index":11284,"close":70.18,"high":71.7,"low":69.95,"open":71.63,"volume":22090900},{"timestamp":1633095000,"date":"2021-10-01","index":11285,"close":71.18,"high":71.68,"low":70.09,"open":70.44,"volume":23701900},{"timestamp":1633354200,"date":"2021-10-04","index":11286,"close":71.29,"high":72.98,"low":70.85,"open":71.08,"volume":18957200},{"timestamp":1633440600,"date":"2021-10-05","index":11287,"close":72.53,"high":72.93,"low":71.33,"open":71.76,"volume":15587200},{"timestamp":1633527000,"date":"2021-10-06","index":11288,"close":72.42,"high":72.61,"low":71.02,"open":71.92,"volume":15997200},{"timestamp":1633613400,"date":"2021-10-07","index":11289,"close":72.19,"high":73.35,"low":72.05,"open":73.01,"volume":15349900},{"timestamp":1633699800,"date":"2021-10-08","index":11290,"close":72.35,"high":72.81,"low":71.51,"open":71.85,"volume":11960700},{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":71.68,"high":73.72,"low":71.61,"open":72.7,"volume":14985500},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":70.64,"high":71.94,"low":70.44,"open":71.54,"volume":17593400},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":70.26,"high":70.58,"low":68.74,"open":70.55,"volume":23451900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":70.8,"high":71.27,"low":69.72,"open":71.07,"volume":24707900},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":72.29,"high":73.22,"low":71.51,"open":71.82,"volume":21884500},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":71.61,"high":72.55,"low":71.4,"open":72.07,"volume":15026100},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":71.76,"high":72.5,"low":71.26,"open":72.25,"volume":15173900},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":71.82,"high":72.28,"low":70.81,"open":71.56,"volume":14350400},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":70.51,"high":71.83,"low":70.01,"open":71.26,"volume":18519000},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":71.37,"high":71.89,"low":70.68,"open":70.77,"volume":14625100},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":70.83,"high":71.85,"low":70.71,"open":71.58,"volume":15103000},{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":70.65,"high":71.61,"low":70.61,"open":71,"volume":18647900},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":70.31,"high":70.71,"low":69.31,"open":70.51,"volume":25475900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":70.88,"high":71.32,"low":70.28,"open":70.78,"volume":16367800}]},{"date":"2021-07-14","estimated":1.96,"reported":2.63,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11218,"close":71.51,"high":71.67,"low":70.46,"open":71.32,"volume":17660900},{"timestamp":1624973400,"date":"2021-06-29","index":11219,"close":69.68,"high":71.6,"low":69.58,"open":70.14,"volume":28696900},{"timestamp":1625059800,"date":"2021-06-30","index":11220,"close":70.75,"high":70.81,"low":69.42,"open":69.68,"volume":18502300},{"timestamp":1625146200,"date":"2021-07-01","index":11221,"close":71.01,"high":71.21,"low":70.45,"open":71.08,"volume":12584800},{"timestamp":1625232600,"date":"2021-07-02","index":11222,"close":70.41,"high":71.12,"low":70.11,"open":71.01,"volume":13222700},{"timestamp":1625578200,"date":"2021-07-06","index":11223,"close":68.21,"high":70.19,"low":67.86,"open":70.11,"volume":24672200},{"timestamp":1625664600,"date":"2021-07-07","index":11224,"close":67.93,"high":68.37,"low":67.26,"open":67.71,"volume":19342700},{"timestamp":1625751000,"date":"2021-07-08","index":11225,"close":66.73,"high":67.14,"low":65.75,"open":66.4,"volume":24763600},{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":68.45,"high":68.52,"low":67.64,"open":68.11,"volume":18872600},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":69.44,"high":69.59,"low":67.3,"open":67.67,"volume":19600600},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":68.37,"high":69.48,"low":68.02,"open":69.08,"volume":18962400}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":68.17,"high":70.78,"low":67.45,"open":69.99,"volume":36287800},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":68.45,"high":69.04,"low":67.44,"open":67.54,"volume":18897200},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":66.9,"high":68.76,"low":66.42,"open":68.71,"volume":19289000},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":65.08,"high":66.07,"low":64.36,"open":65.46,"volume":33318600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":66.29,"high":66.78,"low":64.78,"open":65.18,"volume":20577900},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":67.89,"high":68.25,"low":66.93,"open":67.01,"volume":23393200},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":66.93,"high":67.79,"low":66.41,"open":67.75,"volume":16524900},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":66.71,"high":67.76,"low":66.52,"open":67.5,"volume":13443300},{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":67.77,"high":67.84,"low":66.46,"open":66.46,"volume":16434000},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":67.98,"high":68.4,"low":66.78,"open":67.08,"volume":17127700},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":68.1,"high":68.61,"low":67.49,"open":68.32,"volume":20275900}]},{"date":"2021-04-15","estimated":2.6,"reported":3.62,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11156,"close":72.96,"high":73.22,"low":72,"open":72,"volume":15615900},{"timestamp":1617197400,"date":"2021-03-31","index":11157,"close":72.75,"high":73.83,"low":72.46,"open":72.71,"volume":15224800},{"timestamp":1617283800,"date":"2021-04-01","index":11158,"close":73.14,"high":73.29,"low":72.22,"open":72.22,"volume":15251300},{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":72.75,"high":74.34,"low":72.44,"open":74.07,"volume":16128400},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":72.6,"high":73.07,"low":72.05,"open":72.36,"volume":12908400},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":72.69,"high":73.12,"low":71.95,"open":72.92,"volume":14081400},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":72.33,"high":72.53,"low":71.08,"open":72.15,"volume":13677100},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":72.42,"high":73.01,"low":72.01,"open":72.81,"volume":14586400},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":72.69,"high":72.8,"low":72.14,"open":72.62,"volume":12002400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":72.06,"high":72.42,"low":71.07,"open":72.3,"volume":16150000},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":72.91,"high":73.29,"low":71.38,"open":71.74,"volume":19476600}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":72.54,"high":74.73,"low":71.76,"open":74.45,"volume":31333400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":72.45,"high":73.57,"low":71.69,"open":73.32,"volume":28478400},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":72.13,"high":72.83,"low":71.95,"open":72.71,"volume":19964800},{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":69.79,"high":71.55,"low":69.27,"open":71.55,"volume":22013000},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":70.65,"high":70.71,"low":68.41,"open":69.13,"volume":16334800},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":69.81,"high":70.75,"low":69.67,"open":70.43,"volume":16037600},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":71.38,"high":71.54,"low":69.51,"open":69.84,"volume":18876100},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":72.2,"high":72.81,"low":71.61,"open":71.73,"volume":13098600},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":72.99,"high":73.1,"low":72.36,"open":72.5,"volume":13357500},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":72.91,"high":73.64,"low":72.73,"open":73.37,"volume":14420400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":73.84,"high":74.02,"low":72.88,"open":73.76,"volume":20628400}]},{"date":"2021-01-15","estimated":1.34,"reported":2.08,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11095,"close":60.86,"high":61.27,"low":60.67,"open":60.91,"volume":10770700},{"timestamp":1609425000,"date":"2020-12-31","index":11096,"close":61.66,"high":61.85,"low":60.53,"open":60.67,"volume":12500700},{"timestamp":1609770600,"date":"2021-01-04","index":11097,"close":60.14,"high":61.71,"low":59.73,"open":61.59,"volume":21286200},{"timestamp":1609857000,"date":"2021-01-05","index":11098,"close":61.7,"high":62,"low":60.02,"open":60.35,"volume":20213100},{"timestamp":1609943400,"date":"2021-01-06","index":11099,"close":65.25,"high":66.6,"low":63.95,"open":64.49,"volume":38106600},{"timestamp":1610029800,"date":"2021-01-07","index":11100,"close":66.02,"high":68.1,"low":66.01,"open":67.07,"volume":24161000},{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":65.37,"high":66.21,"low":64.34,"open":66.21,"volume":20747800},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":66.44,"high":66.62,"low":64.33,"open":64.58,"volume":20454000},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":66.67,"high":67.74,"low":66.24,"open":67.49,"volume":20162800},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":66.86,"high":67.22,"low":65.99,"open":67,"volume":18541900},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":69.01,"high":69.43,"low":67.17,"open":67.52,"volume":29108900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":64.23,"high":67.65,"low":64.09,"open":67.37,"volume":38295300},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":63.69,"high":65.25,"low":62.91,"open":65.2,"volume":27022400},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":63.25,"high":63.82,"low":62.84,"open":63.75,"volume":17448900},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":61.87,"high":63.34,"low":61.74,"open":63.21,"volume":19394600},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":61.33,"high":61.83,"low":60.19,"open":60.94,"volume":24740400},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":60.56,"high":60.77,"low":59.17,"open":60.67,"volume":25754100},{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":60.91,"high":61.24,"low":60.09,"open":61.2,"volume":18760900},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":59.4,"high":60,"low":58.53,"open":59.9,"volume":24657200},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":60.34,"high":61.06,"low":59.63,"open":60.15,"volume":19986200},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":57.99,"high":60.2,"low":57.69,"open":59.96,"volume":27078300},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":58.43,"high":58.67,"low":57.4,"open":58.66,"volume":16073000}]},{"date":"2020-10-13","estimated":0.93,"reported":1.55,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11030,"close":43.34,"high":43.88,"low":42.89,"open":42.92,"volume":21204600},{"timestamp":1601386200,"date":"2020-09-29","index":11031,"close":42.42,"high":43.29,"low":42.02,"open":43.1,"volume":20694300},{"timestamp":1601472600,"date":"2020-09-30","index":11032,"close":43.11,"high":43.59,"low":42.5,"open":42.58,"volume":22533400},{"timestamp":1601559000,"date":"2020-10-01","index":11033,"close":43.44,"high":43.65,"low":42.6,"open":43.33,"volume":21900500},{"timestamp":1601645400,"date":"2020-10-02","index":11034,"close":43.66,"high":43.87,"low":42.52,"open":42.54,"volume":23899200},{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":44.91,"high":45.23,"low":44.21,"open":44.26,"volume":24170600},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":44.41,"high":46.06,"low":44.16,"open":45.48,"volume":29505900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":44.84,"high":45.63,"low":44.61,"open":45.02,"volume":22135800},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":44.72,"high":45.17,"low":44.28,"open":44.91,"volume":28630700},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":44.93,"high":45.59,"low":44.69,"open":45.01,"volume":25595600},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":45.88,"high":45.99,"low":44.95,"open":45.09,"volume":24070200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":43.68,"high":46.12,"low":43.55,"open":46.12,"volume":49899100},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":43.03,"high":44.24,"low":43,"open":43.52,"volume":30260500},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":43.61,"high":43.64,"low":42.25,"open":42.54,"volume":26408000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":43.19,"high":43.88,"low":43.08,"open":43.68,"volume":25998000},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":42.9,"high":43.39,"low":42.81,"open":43.35,"volume":22793600},{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":43.52,"high":44.08,"low":43.34,"open":43.37,"volume":21255900},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":43.01,"high":43.73,"low":42.9,"open":43.46,"volume":19816300},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":43.95,"high":43.99,"low":42.66,"open":42.89,"volume":21341200},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":43.95,"high":44.57,"low":43.67,"open":44.21,"volume":18486500},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":43.26,"high":43.4,"low":42.81,"open":43.36,"volume":24928100},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":41.88,"high":43.04,"low":41.87,"open":43.04,"volume":24251700}]},{"date":"2020-07-14","estimated":0.28,"reported":0.5,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":10966,"close":49.58,"high":52.34,"low":49.47,"open":52.34,"volume":35426200},{"timestamp":1593437400,"date":"2020-06-29","index":10967,"close":50.29,"high":50.92,"low":49.61,"open":50.28,"volume":22578600},{"timestamp":1593523800,"date":"2020-06-30","index":10968,"close":51.1,"high":51.55,"low":49.65,"open":49.81,"volume":23360400},{"timestamp":1593610200,"date":"2020-07-01","index":10969,"close":50.35,"high":52,"low":50.15,"open":51.76,"volume":19206900},{"timestamp":1593696600,"date":"2020-07-02","index":10970,"close":50.55,"high":52.46,"low":50.28,"open":52.12,"volume":22042700},{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":51.97,"high":52.56,"low":51.19,"open":51.87,"volume":22613100},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":50.32,"high":51.36,"low":50.09,"open":51.25,"volume":21235300},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":50.88,"high":51.07,"low":49.94,"open":50.2,"volume":19115300},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":49.45,"high":51.08,"low":49.03,"open":50.73,"volume":24263900},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":52.65,"high":52.69,"low":49.45,"open":49.45,"volume":28027800},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":52.2,"high":53.6,"low":51.86,"open":53.33,"volume":27151800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":50.15,"high":52.08,"low":50.01,"open":51.29,"volume":35814400},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":51.84,"high":52.11,"low":50.68,"open":51.9,"volume":27676300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":51.46,"high":52.46,"low":50.94,"open":51.28,"volume":18824000},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":50.22,"high":51.48,"low":50.2,"open":51.22,"volume":19747400},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":50.14,"high":50.58,"low":49.75,"open":49.99,"volume":23472600},{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":51.73,"high":51.82,"low":50.67,"open":50.9,"volume":21943200},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":51.66,"high":52.28,"low":51.15,"open":51.54,"volume":17873400},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":52.08,"high":52.23,"low":51.13,"open":51.45,"volume":17090400},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":51.67,"high":52.48,"low":51.5,"open":52.1,"volume":16258900},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":51.29,"high":51.46,"low":50.61,"open":51.46,"volume":13991400},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":51.27,"high":51.66,"low":50.97,"open":51.02,"volume":13121400}]},{"date":"2020-04-15","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":10904,"close":44.08,"high":44.26,"low":41.57,"open":44.05,"volume":27459000},{"timestamp":1585661400,"date":"2020-03-31","index":10905,"close":42.12,"high":44.23,"low":41.65,"open":43.63,"volume":26219100},{"timestamp":1585747800,"date":"2020-04-01","index":10906,"close":38.51,"high":40.25,"low":38,"open":39.14,"volume":29219500},{"timestamp":1585834200,"date":"2020-04-02","index":10907,"close":39.23,"high":39.66,"low":37.3,"open":38.36,"volume":29532100},{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":37.49,"high":39.46,"low":36.67,"open":39,"volume":25327100},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":41.12,"high":41.34,"low":39.51,"open":39.8,"volume":30064700},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":41.25,"high":45.59,"low":41.12,"open":44.81,"volume":35220700},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":44.26,"high":44.45,"low":41.97,"open":42.85,"volume":32944800},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":47.41,"high":49.22,"low":46.37,"open":46.94,"volume":43637200},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":46.68,"high":47.57,"low":45.27,"open":47.5,"volume":27944300},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":45.42,"high":47.74,"low":43.53,"open":47.66,"volume":40466200}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":42.86,"high":44.27,"low":42.61,"open":43.37,"volume":32249000},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":40.52,"high":42.84,"low":40.1,"open":42.71,"volume":37756000},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":45.45,"high":45.62,"low":42.65,"open":43.15,"volume":41252900},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":44.01,"high":45.44,"low":42.89,"open":43.4,"volume":33471900},{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":41.57,"high":43.11,"low":41.07,"open":42.35,"volume":35336200},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":42.24,"high":43.12,"low":41.85,"open":43,"volume":21888100},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":42.46,"high":43.74,"low":42.26,"open":42.65,"volume":23970700},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":43.1,"high":43.34,"low":41.73,"open":43,"volume":26282100},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":46.56,"high":46.82,"low":43.73,"open":44.17,"volume":30929200},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":47.21,"high":49.59,"low":46.93,"open":48.94,"volume":28973300},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":50.26,"high":50.65,"low":48.46,"open":49.7,"volume":32941100}]},{"date":"2020-01-14","estimated":1.84,"reported":2.15,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":10841,"close":79.67,"high":80.18,"low":79.58,"open":80,"volume":10867900},{"timestamp":1577716200,"date":"2019-12-30","index":10842,"close":79.51,"high":80.42,"low":79.34,"open":80.15,"volume":10084900},{"timestamp":1577802600,"date":"2019-12-31","index":10843,"close":79.89,"high":79.94,"low":79.1,"open":79.32,"volume":8031200},{"timestamp":1577975400,"date":"2020-01-02","index":10844,"close":81.23,"high":81.26,"low":80.03,"open":80.13,"volume":12728900},{"timestamp":1578061800,"date":"2020-01-03","index":10845,"close":79.7,"high":80.52,"low":79.45,"open":79.8,"volume":12437400},{"timestamp":1578321000,"date":"2020-01-06","index":10846,"close":79.45,"high":79.55,"low":78.72,"open":78.72,"volume":10059500},{"timestamp":1578407400,"date":"2020-01-07","index":10847,"close":78.76,"high":79.3,"low":78.73,"open":79.29,"volume":10469100},{"timestamp":1578493800,"date":"2020-01-08","index":10848,"close":79.36,"high":80,"low":78.68,"open":78.77,"volume":11292400},{"timestamp":1578580200,"date":"2020-01-09","index":10849,"close":80.08,"high":80.98,"low":79.73,"open":80.98,"volume":12895900},{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":79.25,"high":80.01,"low":79.07,"open":80,"volume":10062100},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":80.65,"high":80.72,"low":79,"open":79.5,"volume":16566300}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":81.91,"high":83.11,"low":80.97,"open":81.2,"volume":24971800},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":81.24,"high":82.05,"low":80.73,"open":81.73,"volume":16063600},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":81,"high":82.13,"low":80.85,"open":81.96,"volume":10426000},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":81.12,"high":81.4,"low":80.81,"open":81.16,"volume":12413100},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":79.9,"high":80.91,"low":79.87,"open":80.48,"volume":10522000},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":80.1,"high":80.48,"low":79.86,"open":80.2,"volume":8045600},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":79.8,"high":80.08,"low":78.92,"open":79.58,"volume":11618200},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":78.42,"high":79.67,"low":77.64,"open":79.62,"volume":15036100},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":76.71,"high":77,"low":75.85,"open":76.26,"volume":15859600},{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":77.24,"high":78.13,"low":76.78,"open":77.21,"volume":10960200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":76.48,"high":77.9,"low":76.41,"open":77.54,"volume":9478900}]},{"date":"2019-10-15","estimated":1.95,"reported":1.99,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":10779,"close":69.08,"high":69.9,"low":69.01,"open":69.8,"volume":8661000},{"timestamp":1569936600,"date":"2019-10-01","index":10780,"close":68.15,"high":70.27,"low":68.01,"open":69.57,"volume":12428500},{"timestamp":1570023000,"date":"2019-10-02","index":10781,"close":66.26,"high":67.8,"low":66.19,"open":67.76,"volume":14760900},{"timestamp":1570109400,"date":"2019-10-03","index":10782,"close":66.7,"high":66.73,"low":64.79,"open":66.08,"volume":12646100},{"timestamp":1570195800,"date":"2019-10-04","index":10783,"close":68.18,"high":68.24,"low":66.67,"open":66.76,"volume":10977100},{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":68.15,"high":68.84,"low":67.86,"open":67.87,"volume":7835500},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":66.4,"high":67.18,"low":66.03,"open":67.03,"volume":13500700},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":67.43,"high":67.77,"low":66.79,"open":67,"volume":8357800},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":68.62,"high":69.29,"low":67.55,"open":67.77,"volume":9817000},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":70.1,"high":70.93,"low":69.99,"open":69.99,"volume":14921700},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":70.24,"high":70.5,"low":69.46,"open":69.53,"volume":11398600}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":71.22,"high":72.08,"low":68.7,"open":70.17,"volume":22030100},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":69.5,"high":71.46,"low":69.42,"open":70.82,"volume":17295400},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":69.6,"high":70.34,"low":69.18,"open":70.03,"volume":11382800},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":69.74,"high":70.09,"low":69.14,"open":69.32,"volume":10413600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":71.81,"high":71.89,"low":70.52,"open":70.52,"volume":13080600},{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":72.06,"high":72.87,"low":71.47,"open":71.72,"volume":11052300},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":72.45,"high":72.47,"low":71.73,"open":71.9,"volume":10327000},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":72.3,"high":72.86,"low":71.86,"open":72.55,"volume":7445700},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":73.17,"high":73.42,"low":71.81,"open":71.97,"volume":10497600},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":73.59,"high":74.28,"low":73.44,"open":73.73,"volume":13086900},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":73.09,"high":73.79,"low":72.72,"open":73.14,"volume":9592300}]}]
diff --git a/data/DFS_full.json b/data/DFS_full.json
index 1eb5ef500..51df1ff96 100644
--- a/data/DFS_full.json
+++ b/data/DFS_full.json
@@ -1 +1 @@
-[{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":3.34,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":3.07,"reported":6.06,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":4290,"close":132.95,"high":133.78,"low":131.21,"open":132,"volume":1522000},{"timestamp":1719927000,"date":"2024-07-02","index":4291,"close":133.54,"high":133.71,"low":132.01,"open":132.94,"volume":1130300},{"timestamp":1720013400,"date":"2024-07-03","index":4292,"close":132.06,"high":133.5,"low":130.38,"open":132.76,"volume":897600},{"timestamp":1720186200,"date":"2024-07-05","index":4293,"close":128.89,"high":132.45,"low":128.67,"open":131.23,"volume":1303000},{"timestamp":1720445400,"date":"2024-07-08","index":4294,"close":128.86,"high":130.76,"low":128.09,"open":130.12,"volume":1290400},{"timestamp":1720531800,"date":"2024-07-09","index":4295,"close":130,"high":131.82,"low":128.25,"open":128.86,"volume":943500},{"timestamp":1720618200,"date":"2024-07-10","index":4296,"close":129.2,"high":130.12,"low":128.28,"open":129.65,"volume":693300},{"timestamp":1720704600,"date":"2024-07-11","index":4297,"close":131.48,"high":131.58,"low":129.2,"open":129.23,"volume":748600},{"timestamp":1720791000,"date":"2024-07-12","index":4298,"close":131.28,"high":131.88,"low":130.14,"open":131.54,"volume":756400},{"timestamp":1721050200,"date":"2024-07-15","index":4299,"close":137.06,"high":137.3,"low":133.37,"open":133.98,"volume":1503700},{"timestamp":1721136600,"date":"2024-07-16","index":4300,"close":141.82,"high":141.95,"low":136.74,"open":137,"volume":2126200}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":4301,"close":141.41,"high":143.47,"low":140.33,"open":141.45,"volume":2377700},{"timestamp":1721309400,"date":"2024-07-18","index":4302,"close":142.89,"high":147.61,"low":141.18,"open":145.05,"volume":2950600},{"timestamp":1721395800,"date":"2024-07-19","index":4303,"close":141.77,"high":143.83,"low":139.58,"open":143.83,"volume":1516700},{"timestamp":1721655000,"date":"2024-07-22","index":4304,"close":139.82,"high":141.41,"low":138.64,"open":141.06,"volume":1557000},{"timestamp":1721741400,"date":"2024-07-23","index":4305,"close":139.6,"high":141.79,"low":138.57,"open":139.82,"volume":1378000},{"timestamp":1721827800,"date":"2024-07-24","index":4306,"close":140.26,"high":141.59,"low":137.44,"open":138.11,"volume":1575200},{"timestamp":1721914200,"date":"2024-07-25","index":4307,"close":141.62,"high":143.76,"low":140.32,"open":141,"volume":1327000},{"timestamp":1722000600,"date":"2024-07-26","index":4308,"close":142.29,"high":143.62,"low":142.18,"open":143.11,"volume":829100},{"timestamp":1722259800,"date":"2024-07-29","index":4309,"close":142.56,"high":143,"low":141.12,"open":143,"volume":924300},{"timestamp":1722346200,"date":"2024-07-30","index":4310,"close":144.72,"high":145.28,"low":143.45,"open":143.68,"volume":1062600},{"timestamp":1722432600,"date":"2024-07-31","index":4311,"close":143.99,"high":145.58,"low":143.72,"open":144.6,"volume":1057500}]},{"date":"2024-04-17","estimated":2.95,"reported":1.1,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":4228,"close":127.81,"high":129.04,"low":127.73,"open":128.22,"volume":813800},{"timestamp":1712151000,"date":"2024-04-03","index":4229,"close":126.89,"high":128.5,"low":126.47,"open":127.5,"volume":1077200},{"timestamp":1712237400,"date":"2024-04-04","index":4230,"close":125,"high":129.99,"low":124.93,"open":128.8,"volume":1184100},{"timestamp":1712323800,"date":"2024-04-05","index":4231,"close":125.86,"high":126.47,"low":124.68,"open":125.08,"volume":976000},{"timestamp":1712583000,"date":"2024-04-08","index":4232,"close":125.71,"high":127.33,"low":125.6,"open":125.97,"volume":1002100},{"timestamp":1712669400,"date":"2024-04-09","index":4233,"close":125.34,"high":126.43,"low":124.86,"open":125.8,"volume":935300},{"timestamp":1712755800,"date":"2024-04-10","index":4234,"close":123.29,"high":124.36,"low":121.8,"open":124.27,"volume":1375000},{"timestamp":1712842200,"date":"2024-04-11","index":4235,"close":122.94,"high":123.66,"low":121.08,"open":122.99,"volume":778900},{"timestamp":1712928600,"date":"2024-04-12","index":4236,"close":120.91,"high":122.32,"low":120.51,"open":121.84,"volume":1019800},{"timestamp":1713187800,"date":"2024-04-15","index":4237,"close":121.31,"high":123.21,"low":120.47,"open":122.74,"volume":788900},{"timestamp":1713274200,"date":"2024-04-16","index":4238,"close":119.57,"high":121.5,"low":119.31,"open":121.5,"volume":994100}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":4239,"close":119.89,"high":121.48,"low":119.67,"open":120.91,"volume":1746000},{"timestamp":1713447000,"date":"2024-04-18","index":4240,"close":124.27,"high":125.39,"low":120.55,"open":120.75,"volume":2285100},{"timestamp":1713533400,"date":"2024-04-19","index":4241,"close":125.35,"high":126.15,"low":123.8,"open":125.66,"volume":1548500},{"timestamp":1713792600,"date":"2024-04-22","index":4242,"close":126.68,"high":126.7,"low":124.38,"open":126.04,"volume":1136800},{"timestamp":1713879000,"date":"2024-04-23","index":4243,"close":129.24,"high":129.35,"low":126,"open":126.36,"volume":1884000},{"timestamp":1713965400,"date":"2024-04-24","index":4244,"close":129.02,"high":130.57,"low":127.58,"open":128.26,"volume":1805500},{"timestamp":1714051800,"date":"2024-04-25","index":4245,"close":125.67,"high":129.07,"low":125.6,"open":128.87,"volume":1448600},{"timestamp":1714138200,"date":"2024-04-26","index":4246,"close":127.7,"high":128.4,"low":125.41,"open":125.5,"volume":1154900},{"timestamp":1714397400,"date":"2024-04-29","index":4247,"close":128,"high":128.53,"low":127.17,"open":127.9,"volume":738200},{"timestamp":1714483800,"date":"2024-04-30","index":4248,"close":126.73,"high":127.84,"low":126.51,"open":127.13,"volume":1334800},{"timestamp":1714570200,"date":"2024-05-01","index":4249,"close":123.58,"high":126.83,"low":122.88,"open":126.08,"volume":1947700}]},{"date":"2024-01-17","estimated":2.5,"reported":1.54,"pre":[{"timestamp":1703860200,"date":"2023-12-29","index":4165,"close":112.4,"high":113.42,"low":112.08,"open":112.8,"volume":919000},{"timestamp":1704205800,"date":"2024-01-02","index":4166,"close":112.34,"high":112.7,"low":111.05,"open":111.31,"volume":1273200},{"timestamp":1704292200,"date":"2024-01-03","index":4167,"close":110.74,"high":113.17,"low":109.94,"open":113,"volume":1260900},{"timestamp":1704378600,"date":"2024-01-04","index":4168,"close":110.33,"high":111.84,"low":110.08,"open":110.89,"volume":1321100},{"timestamp":1704465000,"date":"2024-01-05","index":4169,"close":111.85,"high":112.99,"low":109.29,"open":109.79,"volume":1649200},{"timestamp":1704724200,"date":"2024-01-08","index":4170,"close":112.84,"high":112.87,"low":111.4,"open":111.57,"volume":1122700},{"timestamp":1704810600,"date":"2024-01-09","index":4171,"close":111.42,"high":111.91,"low":110.98,"open":111.58,"volume":1084100},{"timestamp":1704897000,"date":"2024-01-10","index":4172,"close":111.03,"high":112.12,"low":110.31,"open":111.14,"volume":1670600},{"timestamp":1704983400,"date":"2024-01-11","index":4173,"close":111.23,"high":111.33,"low":109.07,"open":110.82,"volume":1740700},{"timestamp":1705069800,"date":"2024-01-12","index":4174,"close":109.53,"high":111.58,"low":108.24,"open":111.32,"volume":2262900},{"timestamp":1705415400,"date":"2024-01-16","index":4175,"close":109.66,"high":109.69,"low":107.74,"open":108.54,"volume":2427800}],"post":[{"timestamp":1705501800,"date":"2024-01-17","index":4176,"close":108.74,"high":109.56,"low":107.81,"open":107.92,"volume":3878100},{"timestamp":1705588200,"date":"2024-01-18","index":4177,"close":97,"high":104.65,"low":96.46,"open":101.04,"volume":11214500},{"timestamp":1705674600,"date":"2024-01-19","index":4178,"close":97.33,"high":98.67,"low":96.8,"open":97.49,"volume":5514500},{"timestamp":1705933800,"date":"2024-01-22","index":4179,"close":99.65,"high":102.06,"low":97.7,"open":97.75,"volume":3380100},{"timestamp":1706020200,"date":"2024-01-23","index":4180,"close":100.44,"high":100.66,"low":99.07,"open":99.77,"volume":1914900},{"timestamp":1706106600,"date":"2024-01-24","index":4181,"close":101.22,"high":101.56,"low":99.79,"open":100.88,"volume":2116500},{"timestamp":1706193000,"date":"2024-01-25","index":4182,"close":103.74,"high":104.61,"low":101.71,"open":101.71,"volume":2578800},{"timestamp":1706279400,"date":"2024-01-26","index":4183,"close":106.92,"high":107.09,"low":103.91,"open":104.24,"volume":2732400},{"timestamp":1706538600,"date":"2024-01-29","index":4184,"close":106.07,"high":107.05,"low":105.16,"open":106.8,"volume":1355200},{"timestamp":1706625000,"date":"2024-01-30","index":4185,"close":108.24,"high":108.66,"low":105.7,"open":105.7,"volume":1954400},{"timestamp":1706711400,"date":"2024-01-31","index":4186,"close":105.52,"high":108.09,"low":105.41,"open":106.63,"volume":2364600}]},{"date":"2023-10-18","estimated":3.19,"reported":2.59,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":4104,"close":87.26,"high":90.9,"low":87.01,"open":89.94,"volume":3831800},{"timestamp":1696426200,"date":"2023-10-04","index":4105,"close":87.35,"high":87.76,"low":86.41,"open":87.15,"volume":3182100},{"timestamp":1696512600,"date":"2023-10-05","index":4106,"close":87.15,"high":87.35,"low":85.95,"open":86.97,"volume":2889000},{"timestamp":1696599000,"date":"2023-10-06","index":4107,"close":88.69,"high":90.03,"low":86.14,"open":86.4,"volume":2417300},{"timestamp":1696858200,"date":"2023-10-09","index":4108,"close":89.99,"high":90.49,"low":87.5,"open":87.67,"volume":2187200},{"timestamp":1696944600,"date":"2023-10-10","index":4109,"close":91.34,"high":92.39,"low":90.28,"open":91,"volume":3184900},{"timestamp":1697031000,"date":"2023-10-11","index":4110,"close":90.76,"high":92.4,"low":89.69,"open":91.29,"volume":2347600},{"timestamp":1697117400,"date":"2023-10-12","index":4111,"close":90.73,"high":91.35,"low":89.55,"open":91.35,"volume":1615800},{"timestamp":1697203800,"date":"2023-10-13","index":4112,"close":89.4,"high":92.17,"low":89.25,"open":91.5,"volume":2503400},{"timestamp":1697463000,"date":"2023-10-16","index":4113,"close":90.82,"high":91.28,"low":89.44,"open":90.49,"volume":1788800},{"timestamp":1697549400,"date":"2023-10-17","index":4114,"close":93.02,"high":93.13,"low":89.39,"open":89.39,"volume":2310900}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":4115,"close":91.85,"high":92.84,"low":91.64,"open":92.17,"volume":2810100},{"timestamp":1697722200,"date":"2023-10-19","index":4116,"close":84.59,"high":87.5,"low":83.4,"open":85.05,"volume":7170600},{"timestamp":1697808600,"date":"2023-10-20","index":4117,"close":82.19,"high":84.4,"low":82.07,"open":84.34,"volume":2672100},{"timestamp":1698067800,"date":"2023-10-23","index":4118,"close":82.37,"high":83.07,"low":81.24,"open":81.47,"volume":2394500},{"timestamp":1698154200,"date":"2023-10-24","index":4119,"close":81.07,"high":83.16,"low":81.02,"open":82.66,"volume":2108900},{"timestamp":1698240600,"date":"2023-10-25","index":4120,"close":80.6,"high":81.5,"low":79.74,"open":80.53,"volume":1661500},{"timestamp":1698327000,"date":"2023-10-26","index":4121,"close":80.82,"high":81.67,"low":80.04,"open":80.3,"volume":1428400},{"timestamp":1698413400,"date":"2023-10-27","index":4122,"close":80.49,"high":81.47,"low":79.04,"open":81.21,"volume":1492800},{"timestamp":1698672600,"date":"2023-10-30","index":4123,"close":81.14,"high":81.46,"low":80.38,"open":80.96,"volume":1069500},{"timestamp":1698759000,"date":"2023-10-31","index":4124,"close":82.08,"high":82.37,"low":81.09,"open":81.47,"volume":1678600},{"timestamp":1698845400,"date":"2023-11-01","index":4125,"close":82.59,"high":82.82,"low":81.61,"open":82.41,"volume":1474100}]},{"date":"2023-07-19","estimated":3.67,"reported":3.54,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":4040,"close":118.09,"high":118.97,"low":116.73,"open":116.82,"volume":954300},{"timestamp":1688563800,"date":"2023-07-05","index":4041,"close":116.3,"high":117.68,"low":116.21,"open":117.01,"volume":1447000},{"timestamp":1688650200,"date":"2023-07-06","index":4042,"close":115.64,"high":115.66,"low":113.59,"open":114.89,"volume":1393400},{"timestamp":1688736600,"date":"2023-07-07","index":4043,"close":116.94,"high":118.12,"low":115.44,"open":115.72,"volume":1714300},{"timestamp":1688995800,"date":"2023-07-10","index":4044,"close":118.49,"high":118.63,"low":116.98,"open":117.09,"volume":1307200},{"timestamp":1689082200,"date":"2023-07-11","index":4045,"close":119.49,"high":120.43,"low":118.79,"open":119.13,"volume":1395900},{"timestamp":1689168600,"date":"2023-07-12","index":4046,"close":119.12,"high":121.03,"low":118.63,"open":120.89,"volume":2745800},{"timestamp":1689255000,"date":"2023-07-13","index":4047,"close":119.68,"high":120.38,"low":119.1,"open":119.63,"volume":1470500},{"timestamp":1689341400,"date":"2023-07-14","index":4048,"close":118.56,"high":120.3,"low":117.54,"open":120.26,"volume":1096800},{"timestamp":1689600600,"date":"2023-07-17","index":4049,"close":120.37,"high":121.02,"low":117.89,"open":118.28,"volume":1418700},{"timestamp":1689687000,"date":"2023-07-18","index":4050,"close":121.7,"high":122.01,"low":120.38,"open":120.94,"volume":1453800}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":4051,"close":121.85,"high":122.5,"low":121.24,"open":121.48,"volume":2446100},{"timestamp":1689859800,"date":"2023-07-20","index":4052,"close":102.45,"high":106.87,"low":101.03,"open":103.37,"volume":11247600},{"timestamp":1689946200,"date":"2023-07-21","index":4053,"close":105.11,"high":106.51,"low":101.6,"open":101.81,"volume":5286100},{"timestamp":1690205400,"date":"2023-07-24","index":4054,"close":108.84,"high":109.18,"low":104.93,"open":105.01,"volume":3338700},{"timestamp":1690291800,"date":"2023-07-25","index":4055,"close":107.96,"high":109.1,"low":107.33,"open":108.71,"volume":2675200},{"timestamp":1690378200,"date":"2023-07-26","index":4056,"close":106.49,"high":108.93,"low":105.97,"open":108.34,"volume":2010800},{"timestamp":1690464600,"date":"2023-07-27","index":4057,"close":104.18,"high":107.19,"low":103.9,"open":107.08,"volume":1786700},{"timestamp":1690551000,"date":"2023-07-28","index":4058,"close":104.67,"high":105.81,"low":104.47,"open":105.68,"volume":1279900},{"timestamp":1690810200,"date":"2023-07-31","index":4059,"close":105.55,"high":106.65,"low":104.86,"open":104.96,"volume":1971800},{"timestamp":1690896600,"date":"2023-08-01","index":4060,"close":104.82,"high":105.05,"low":103.85,"open":104.99,"volume":1365300},{"timestamp":1690983000,"date":"2023-08-02","index":4061,"close":103.15,"high":103.68,"low":102.15,"open":103.68,"volume":1092000}]},{"date":"2023-04-19","estimated":3.91,"reported":3.58,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":3978,"close":98.82,"high":99.73,"low":98.15,"open":98.89,"volume":1621800},{"timestamp":1680615000,"date":"2023-04-04","index":3979,"close":98.58,"high":100.4,"low":97.43,"open":100.24,"volume":1840500},{"timestamp":1680701400,"date":"2023-04-05","index":3980,"close":97.4,"high":97.99,"low":96.3,"open":97.19,"volume":1971600},{"timestamp":1680787800,"date":"2023-04-06","index":3981,"close":97.02,"high":97.99,"low":96.65,"open":97.53,"volume":1770000},{"timestamp":1681133400,"date":"2023-04-10","index":3982,"close":98.17,"high":98.45,"low":96.17,"open":96.36,"volume":1237200},{"timestamp":1681219800,"date":"2023-04-11","index":3983,"close":100.4,"high":101.02,"low":99.13,"open":99.17,"volume":1776800},{"timestamp":1681306200,"date":"2023-04-12","index":3984,"close":99.15,"high":101.55,"low":98.77,"open":101.14,"volume":1496000},{"timestamp":1681392600,"date":"2023-04-13","index":3985,"close":100.49,"high":100.51,"low":98.82,"open":99.54,"volume":1461500},{"timestamp":1681479000,"date":"2023-04-14","index":3986,"close":101.17,"high":102.83,"low":100.59,"open":102.1,"volume":1575200},{"timestamp":1681738200,"date":"2023-04-17","index":3987,"close":102.66,"high":102.67,"low":99.18,"open":100,"volume":2380900},{"timestamp":1681824600,"date":"2023-04-18","index":3988,"close":103.63,"high":103.82,"low":102.22,"open":102.5,"volume":2152000}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":3989,"close":105.76,"high":106.47,"low":103.3,"open":104.03,"volume":2386300},{"timestamp":1681997400,"date":"2023-04-20","index":3990,"close":105.18,"high":105.67,"low":101.83,"open":104.15,"volume":3708300},{"timestamp":1682083800,"date":"2023-04-21","index":3991,"close":105.52,"high":106.57,"low":103.33,"open":104.87,"volume":2275700},{"timestamp":1682343000,"date":"2023-04-24","index":3992,"close":104.49,"high":105.81,"low":104.17,"open":105.52,"volume":1218200},{"timestamp":1682429400,"date":"2023-04-25","index":3993,"close":101.78,"high":103.61,"low":101.59,"open":103.52,"volume":1541400},{"timestamp":1682515800,"date":"2023-04-26","index":3994,"close":101.18,"high":103.12,"low":100.83,"open":101.87,"volume":1252500},{"timestamp":1682602200,"date":"2023-04-27","index":3995,"close":101.99,"high":102.71,"low":100.72,"open":101.55,"volume":1312900},{"timestamp":1682688600,"date":"2023-04-28","index":3996,"close":103.47,"high":103.71,"low":100.3,"open":100.66,"volume":1491600},{"timestamp":1682947800,"date":"2023-05-01","index":3997,"close":99.61,"high":103.43,"low":99.32,"open":103.43,"volume":2075200},{"timestamp":1683034200,"date":"2023-05-02","index":3998,"close":95.22,"high":98.69,"low":94.01,"open":98.62,"volume":2527300},{"timestamp":1683120600,"date":"2023-05-03","index":3999,"close":95.78,"high":98.28,"low":95.19,"open":95.44,"volume":2243600}]},{"date":"2023-01-18","estimated":3.66,"reported":3.77,"pre":[{"timestamp":1672410600,"date":"2022-12-30","index":3915,"close":97.83,"high":97.91,"low":96.39,"open":96.61,"volume":1381200},{"timestamp":1672756200,"date":"2023-01-03","index":3916,"close":96.99,"high":99.96,"low":96.39,"open":98.8,"volume":2155700},{"timestamp":1672842600,"date":"2023-01-04","index":3917,"close":101.27,"high":101.73,"low":98.47,"open":98.56,"volume":3209100},{"timestamp":1672929000,"date":"2023-01-05","index":3918,"close":99.55,"high":100.85,"low":99.04,"open":100.24,"volume":2477800},{"timestamp":1673015400,"date":"2023-01-06","index":3919,"close":103.04,"high":103.22,"low":99.58,"open":99.58,"volume":2212600},{"timestamp":1673274600,"date":"2023-01-09","index":3920,"close":103.88,"high":105.1,"low":103.56,"open":103.91,"volume":2551200},{"timestamp":1673361000,"date":"2023-01-10","index":3921,"close":105.61,"high":105.7,"low":103.26,"open":103.81,"volume":2203600},{"timestamp":1673447400,"date":"2023-01-11","index":3922,"close":107.04,"high":107.24,"low":105.51,"open":105.51,"volume":2633800},{"timestamp":1673533800,"date":"2023-01-12","index":3923,"close":106.06,"high":108.3,"low":105.86,"open":108.15,"volume":2006800},{"timestamp":1673620200,"date":"2023-01-13","index":3924,"close":107.2,"high":107.34,"low":104.11,"open":104.11,"volume":1737200},{"timestamp":1673965800,"date":"2023-01-17","index":3925,"close":105.41,"high":107.02,"low":105.09,"open":106.3,"volume":2442800}],"post":[{"timestamp":1674052200,"date":"2023-01-18","index":3926,"close":102.34,"high":106.32,"low":102.21,"open":105.39,"volume":4751000},{"timestamp":1674138600,"date":"2023-01-19","index":3927,"close":101.9,"high":102.12,"low":94.42,"open":95.55,"volume":8727600},{"timestamp":1674225000,"date":"2023-01-20","index":3928,"close":106.14,"high":106.21,"low":101.75,"open":101.91,"volume":4965500},{"timestamp":1674484200,"date":"2023-01-23","index":3929,"close":110.29,"high":111.24,"low":106.29,"open":106.42,"volume":3631500},{"timestamp":1674570600,"date":"2023-01-24","index":3930,"close":111.49,"high":112.37,"low":109.04,"open":109.25,"volume":2313300},{"timestamp":1674657000,"date":"2023-01-25","index":3931,"close":114.9,"high":115.05,"low":110.35,"open":110.38,"volume":3578500},{"timestamp":1674743400,"date":"2023-01-26","index":3932,"close":114.69,"high":115.95,"low":113.25,"open":115.49,"volume":3146100},{"timestamp":1674829800,"date":"2023-01-27","index":3933,"close":117.57,"high":118.4,"low":115.69,"open":115.69,"volume":2438900},{"timestamp":1675089000,"date":"2023-01-30","index":3934,"close":114.44,"high":117.31,"low":114.36,"open":116.3,"volume":2365100},{"timestamp":1675175400,"date":"2023-01-31","index":3935,"close":116.73,"high":116.95,"low":114.36,"open":114.78,"volume":2206800},{"timestamp":1675261800,"date":"2023-02-01","index":3936,"close":115.83,"high":117.33,"low":112.47,"open":112.95,"volume":3899100}]},{"date":"2022-10-24","estimated":3.72,"reported":3.54,"pre":[{"timestamp":1665149400,"date":"2022-10-07","index":3857,"close":93.4,"high":94.56,"low":92.81,"open":94,"volume":1282900},{"timestamp":1665408600,"date":"2022-10-10","index":3858,"close":91.88,"high":94.5,"low":91.81,"open":94.19,"volume":2548300},{"timestamp":1665495000,"date":"2022-10-11","index":3859,"close":90.89,"high":92.78,"low":90,"open":91.33,"volume":4948100},{"timestamp":1665581400,"date":"2022-10-12","index":3860,"close":91.56,"high":92.59,"low":90.11,"open":90.95,"volume":1247000},{"timestamp":1665667800,"date":"2022-10-13","index":3861,"close":94.09,"high":94.44,"low":87.64,"open":89.5,"volume":2223700},{"timestamp":1665754200,"date":"2022-10-14","index":3862,"close":91.2,"high":95.95,"low":91.1,"open":94.85,"volume":1583200},{"timestamp":1666013400,"date":"2022-10-17","index":3863,"close":92.78,"high":94.13,"low":92.2,"open":93.82,"volume":1767800},{"timestamp":1666099800,"date":"2022-10-18","index":3864,"close":96.29,"high":96.35,"low":93.57,"open":95.61,"volume":2684000},{"timestamp":1666186200,"date":"2022-10-19","index":3865,"close":93.43,"high":95.98,"low":92.78,"open":94.72,"volume":1358600},{"timestamp":1666272600,"date":"2022-10-20","index":3866,"close":92.76,"high":95.34,"low":92.28,"open":93.14,"volume":1157400},{"timestamp":1666359000,"date":"2022-10-21","index":3867,"close":94.68,"high":94.72,"low":91.06,"open":92.78,"volume":2397500}],"post":[{"timestamp":1666618200,"date":"2022-10-24","index":3868,"close":95.86,"high":96.7,"low":94.53,"open":96.18,"volume":2351300},{"timestamp":1666704600,"date":"2022-10-25","index":3869,"close":99.97,"high":100.2,"low":95.15,"open":95.54,"volume":2660700},{"timestamp":1666791000,"date":"2022-10-26","index":3870,"close":102.22,"high":104.29,"low":101.18,"open":101.67,"volume":1806300},{"timestamp":1666877400,"date":"2022-10-27","index":3871,"close":102.81,"high":104.71,"low":102.62,"open":103.61,"volume":1620500},{"timestamp":1666963800,"date":"2022-10-28","index":3872,"close":105.64,"high":106.08,"low":102.66,"open":103.14,"volume":1620500},{"timestamp":1667223000,"date":"2022-10-31","index":3873,"close":104.46,"high":105.76,"low":104.42,"open":104.96,"volume":1269000},{"timestamp":1667309400,"date":"2022-11-01","index":3874,"close":103.89,"high":106.3,"low":103.78,"open":105.67,"volume":1871900},{"timestamp":1667395800,"date":"2022-11-02","index":3875,"close":101.03,"high":104.4,"low":100.96,"open":103.39,"volume":1915300},{"timestamp":1667482200,"date":"2022-11-03","index":3876,"close":97.98,"high":99.28,"low":97.22,"open":99.28,"volume":1166400},{"timestamp":1667568600,"date":"2022-11-04","index":3877,"close":99.85,"high":101.92,"low":98.82,"open":99.66,"volume":1468600},{"timestamp":1667831400,"date":"2022-11-07","index":3878,"close":101.01,"high":101.15,"low":99.15,"open":100.93,"volume":1024300}]},{"date":"2022-07-20","estimated":3.78,"reported":3.96,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":3790,"close":97.97,"high":97.98,"low":94.45,"open":95.06,"volume":1216900},{"timestamp":1657114200,"date":"2022-07-06","index":3791,"close":97.68,"high":98.66,"low":96.18,"open":97.88,"volume":1002700},{"timestamp":1657200600,"date":"2022-07-07","index":3792,"close":99.68,"high":100.49,"low":98.1,"open":99.12,"volume":1214100},{"timestamp":1657287000,"date":"2022-07-08","index":3793,"close":100.21,"high":100.69,"low":97.82,"open":100,"volume":1263000},{"timestamp":1657546200,"date":"2022-07-11","index":3794,"close":99.5,"high":100.9,"low":98.87,"open":98.95,"volume":1385900},{"timestamp":1657632600,"date":"2022-07-12","index":3795,"close":99.83,"high":101.22,"low":97.41,"open":97.41,"volume":1827600},{"timestamp":1657719000,"date":"2022-07-13","index":3796,"close":99.66,"high":100.33,"low":96.14,"open":97.95,"volume":1746500},{"timestamp":1657805400,"date":"2022-07-14","index":3797,"close":99.31,"high":99.78,"low":96.6,"open":97.32,"volume":1851200},{"timestamp":1657891800,"date":"2022-07-15","index":3798,"close":104.01,"high":104.01,"low":100.6,"open":102.11,"volume":2364500},{"timestamp":1658151000,"date":"2022-07-18","index":3799,"close":105.26,"high":107.8,"low":104.58,"open":105.62,"volume":2105500},{"timestamp":1658237400,"date":"2022-07-19","index":3800,"close":108.82,"high":109.08,"low":106.28,"open":106.28,"volume":2000400}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":3801,"close":109.8,"high":109.95,"low":107.96,"open":108.49,"volume":2425200},{"timestamp":1658410200,"date":"2022-07-21","index":3802,"close":100,"high":103.14,"low":98.3,"open":102.01,"volume":6521400},{"timestamp":1658496600,"date":"2022-07-22","index":3803,"close":100,"high":101.3,"low":99.07,"open":99.59,"volume":2633700},{"timestamp":1658755800,"date":"2022-07-25","index":3804,"close":100.02,"high":100.81,"low":98.21,"open":100,"volume":2002700},{"timestamp":1658842200,"date":"2022-07-26","index":3805,"close":98.36,"high":100.16,"low":98.09,"open":99,"volume":1589400},{"timestamp":1658928600,"date":"2022-07-27","index":3806,"close":100.29,"high":100.94,"low":98.42,"open":99.62,"volume":2311100},{"timestamp":1659015000,"date":"2022-07-28","index":3807,"close":99.48,"high":100.66,"low":97.39,"open":100.09,"volume":1452700},{"timestamp":1659101400,"date":"2022-07-29","index":3808,"close":101,"high":101.67,"low":100.1,"open":100.16,"volume":2344500},{"timestamp":1659360600,"date":"2022-08-01","index":3809,"close":102.22,"high":102.44,"low":99.34,"open":100.3,"volume":1890000},{"timestamp":1659447000,"date":"2022-08-02","index":3810,"close":100.16,"high":101.58,"low":99.7,"open":101.54,"volume":862200},{"timestamp":1659533400,"date":"2022-08-03","index":3811,"close":102.76,"high":103.07,"low":101.12,"open":102.02,"volume":1227100}]},{"date":"2022-04-27","estimated":3.62,"reported":4.22,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":3733,"close":111.17,"high":113.8,"low":110.95,"open":111.5,"volume":1249900},{"timestamp":1649770200,"date":"2022-04-12","index":3734,"close":111.83,"high":114.25,"low":110.79,"open":110.81,"volume":1093200},{"timestamp":1649856600,"date":"2022-04-13","index":3735,"close":112.67,"high":112.88,"low":110.14,"open":110.27,"volume":922100},{"timestamp":1649943000,"date":"2022-04-14","index":3736,"close":112.18,"high":113.59,"low":112.13,"open":113.08,"volume":803000},{"timestamp":1650288600,"date":"2022-04-18","index":3737,"close":116.43,"high":117.07,"low":112.03,"open":112.03,"volume":1139600},{"timestamp":1650375000,"date":"2022-04-19","index":3738,"close":118.75,"high":119.47,"low":116.5,"open":116.7,"volume":1451600},{"timestamp":1650461400,"date":"2022-04-20","index":3739,"close":118.82,"high":121.11,"low":118.4,"open":120,"volume":1235500},{"timestamp":1650547800,"date":"2022-04-21","index":3740,"close":116.53,"high":120.94,"low":116.15,"open":119.82,"volume":1245800},{"timestamp":1650634200,"date":"2022-04-22","index":3741,"close":112.37,"high":116.15,"low":112.2,"open":115.83,"volume":1332300},{"timestamp":1650893400,"date":"2022-04-25","index":3742,"close":112.64,"high":112.91,"low":108.82,"open":110.99,"volume":1162000},{"timestamp":1650979800,"date":"2022-04-26","index":3743,"close":109.39,"high":113.29,"low":109.38,"open":111.11,"volume":1162000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":3744,"close":107.01,"high":109.33,"low":105.68,"open":107.8,"volume":2157200},{"timestamp":1651152600,"date":"2022-04-28","index":3745,"close":115.98,"high":118.91,"low":110.2,"open":116.95,"volume":2806100},{"timestamp":1651239000,"date":"2022-04-29","index":3746,"close":112.46,"high":118.41,"low":112.12,"open":116.76,"volume":1890400},{"timestamp":1651498200,"date":"2022-05-02","index":3747,"close":113.28,"high":113.7,"low":110.59,"open":113.28,"volume":1571500},{"timestamp":1651584600,"date":"2022-05-03","index":3748,"close":115.56,"high":117.28,"low":112.58,"open":114.15,"volume":1863900},{"timestamp":1651671000,"date":"2022-05-04","index":3749,"close":120.58,"high":121.17,"low":115.19,"open":115.66,"volume":1552700},{"timestamp":1651757400,"date":"2022-05-05","index":3750,"close":115.44,"high":120.3,"low":114.43,"open":118.77,"volume":2439400},{"timestamp":1651843800,"date":"2022-05-06","index":3751,"close":111.01,"high":115.37,"low":110.68,"open":114.78,"volume":1977000},{"timestamp":1652103000,"date":"2022-05-09","index":3752,"close":107.27,"high":110.81,"low":107.06,"open":109.14,"volume":1859100},{"timestamp":1652189400,"date":"2022-05-10","index":3753,"close":105.21,"high":109.18,"low":103.15,"open":107.95,"volume":2372100},{"timestamp":1652275800,"date":"2022-05-11","index":3754,"close":104.63,"high":109.22,"low":104.5,"open":105.41,"volume":1278700}]},{"date":"2022-01-19","estimated":3.68,"reported":3.64,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":3665,"close":118.64,"high":119.06,"low":116.79,"open":116.93,"volume":1305800},{"timestamp":1641306600,"date":"2022-01-04","index":3666,"close":122.3,"high":123.26,"low":120.03,"open":120.46,"volume":2066400},{"timestamp":1641393000,"date":"2022-01-05","index":3667,"close":120.64,"high":123.75,"low":120.5,"open":121.91,"volume":1547300},{"timestamp":1641479400,"date":"2022-01-06","index":3668,"close":122.82,"high":123.3,"low":119.78,"open":122.57,"volume":1661700},{"timestamp":1641565800,"date":"2022-01-07","index":3669,"close":125.69,"high":127.18,"low":121.86,"open":122.72,"volume":2024700},{"timestamp":1641825000,"date":"2022-01-10","index":3670,"close":127.52,"high":127.54,"low":123.59,"open":126.96,"volume":2054600},{"timestamp":1641911400,"date":"2022-01-11","index":3671,"close":128.58,"high":128.65,"low":126.46,"open":127.85,"volume":1199900},{"timestamp":1641997800,"date":"2022-01-12","index":3672,"close":127.8,"high":130.17,"low":127.4,"open":129,"volume":1496200},{"timestamp":1642084200,"date":"2022-01-13","index":3673,"close":129.4,"high":130.81,"low":128.38,"open":128.62,"volume":2073200},{"timestamp":1642170600,"date":"2022-01-14","index":3674,"close":127.54,"high":128.42,"low":125.27,"open":126.8,"volume":2347700},{"timestamp":1642516200,"date":"2022-01-18","index":3675,"close":123.72,"high":127.22,"low":122.2,"open":127.05,"volume":2507000}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":3676,"close":118.5,"high":124.53,"low":118.29,"open":124.32,"volume":2915000},{"timestamp":1642689000,"date":"2022-01-20","index":3677,"close":116.8,"high":120.96,"low":115.9,"open":117.73,"volume":3616100},{"timestamp":1642775400,"date":"2022-01-21","index":3678,"close":114.45,"high":117.6,"low":113.95,"open":116.51,"volume":1958300},{"timestamp":1643034600,"date":"2022-01-24","index":3679,"close":115.34,"high":115.68,"low":110,"open":114.55,"volume":2650600},{"timestamp":1643121000,"date":"2022-01-25","index":3680,"close":118.44,"high":120.26,"low":112.91,"open":113.26,"volume":2362100},{"timestamp":1643207400,"date":"2022-01-26","index":3681,"close":117.22,"high":120.72,"low":115.59,"open":118.68,"volume":2096500},{"timestamp":1643293800,"date":"2022-01-27","index":3682,"close":113.22,"high":119.67,"low":112.82,"open":118.96,"volume":1742500},{"timestamp":1643380200,"date":"2022-01-28","index":3683,"close":113.74,"high":113.87,"low":110.46,"open":112.57,"volume":1555600},{"timestamp":1643639400,"date":"2022-01-31","index":3684,"close":115.75,"high":115.86,"low":111.74,"open":112.43,"volume":1291000},{"timestamp":1643725800,"date":"2022-02-01","index":3685,"close":118.02,"high":118.31,"low":115.06,"open":115.43,"volume":1285300},{"timestamp":1643812200,"date":"2022-02-02","index":3686,"close":117.46,"high":117.97,"low":115.4,"open":117.37,"volume":1658600}]},{"date":"2021-10-20","estimated":3.53,"reported":3.54,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":3603,"close":127.48,"high":129.27,"low":125.74,"open":127.34,"volume":1441000},{"timestamp":1633527000,"date":"2021-10-06","index":3604,"close":126.49,"high":127.66,"low":123.63,"open":126.01,"volume":1136000},{"timestamp":1633613400,"date":"2021-10-07","index":3605,"close":127.28,"high":129.43,"low":127.1,"open":128.16,"volume":1345100},{"timestamp":1633699800,"date":"2021-10-08","index":3606,"close":128.35,"high":129.43,"low":126.15,"open":127,"volume":884900},{"timestamp":1633959000,"date":"2021-10-11","index":3607,"close":125.72,"high":130.59,"low":125.51,"open":128.53,"volume":1407300},{"timestamp":1634045400,"date":"2021-10-12","index":3608,"close":127.39,"high":128.3,"low":125.26,"open":126.25,"volume":1086100},{"timestamp":1634131800,"date":"2021-10-13","index":3609,"close":123.04,"high":127.16,"low":121.03,"open":127.15,"volume":2125900},{"timestamp":1634218200,"date":"2021-10-14","index":3610,"close":126.82,"high":126.92,"low":123.84,"open":124.87,"volume":1466500},{"timestamp":1634304600,"date":"2021-10-15","index":3611,"close":129.27,"high":130.61,"low":128.47,"open":128.79,"volume":1383900},{"timestamp":1634563800,"date":"2021-10-18","index":3612,"close":130.05,"high":130.86,"low":128.17,"open":128.21,"volume":1291200},{"timestamp":1634650200,"date":"2021-10-19","index":3613,"close":131.17,"high":131.59,"low":129.23,"open":131,"volume":1638400}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":3614,"close":132.99,"high":133.4,"low":129.36,"open":130.27,"volume":1589400},{"timestamp":1634823000,"date":"2021-10-21","index":3615,"close":124.84,"high":133.38,"low":123.51,"open":131.75,"volume":3793300},{"timestamp":1634909400,"date":"2021-10-22","index":3616,"close":125.18,"high":127.25,"low":124.39,"open":125.14,"volume":2540400},{"timestamp":1635168600,"date":"2021-10-25","index":3617,"close":123.86,"high":127.3,"low":123.41,"open":125.17,"volume":2395600},{"timestamp":1635255000,"date":"2021-10-26","index":3618,"close":123.02,"high":125.09,"low":122.76,"open":124.78,"volume":2259200},{"timestamp":1635341400,"date":"2021-10-27","index":3619,"close":115.44,"high":122.26,"low":115.33,"open":122.02,"volume":2826100},{"timestamp":1635427800,"date":"2021-10-28","index":3620,"close":114.85,"high":116.49,"low":113.52,"open":115.49,"volume":2569400},{"timestamp":1635514200,"date":"2021-10-29","index":3621,"close":113.32,"high":115.87,"low":113,"open":115.24,"volume":2622500},{"timestamp":1635773400,"date":"2021-11-01","index":3622,"close":114.66,"high":115.54,"low":114.21,"open":114.5,"volume":2998900},{"timestamp":1635859800,"date":"2021-11-02","index":3623,"close":114.69,"high":117.33,"low":114.32,"open":116.26,"volume":2130800},{"timestamp":1635946200,"date":"2021-11-03","index":3624,"close":115.83,"high":117.4,"low":114.01,"open":114.01,"volume":1810800}]},{"date":"2021-07-21","estimated":3.99,"reported":5.55,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":3539,"close":117.77,"high":120.01,"low":116.43,"open":119.26,"volume":1547000},{"timestamp":1625664600,"date":"2021-07-07","index":3540,"close":118.31,"high":118.97,"low":116.58,"open":116.58,"volume":1274000},{"timestamp":1625751000,"date":"2021-07-08","index":3541,"close":115.26,"high":117.83,"low":113.08,"open":115.29,"volume":2196700},{"timestamp":1625837400,"date":"2021-07-09","index":3542,"close":122.4,"high":122.54,"low":119.97,"open":121.26,"volume":2699200},{"timestamp":1626096600,"date":"2021-07-12","index":3543,"close":126.59,"high":127.36,"low":120.77,"open":121.44,"volume":2593800},{"timestamp":1626183000,"date":"2021-07-13","index":3544,"close":125.26,"high":127.65,"low":125.09,"open":126.85,"volume":1818300},{"timestamp":1626269400,"date":"2021-07-14","index":3545,"close":122.93,"high":127.32,"low":122.58,"open":125.67,"volume":1490200},{"timestamp":1626355800,"date":"2021-07-15","index":3546,"close":123.51,"high":124.7,"low":121.05,"open":121.83,"volume":1382100},{"timestamp":1626442200,"date":"2021-07-16","index":3547,"close":120.43,"high":124.43,"low":120.09,"open":124.37,"volume":1168000},{"timestamp":1626701400,"date":"2021-07-19","index":3548,"close":116.72,"high":117.91,"low":114.37,"open":117.43,"volume":2292100},{"timestamp":1626787800,"date":"2021-07-20","index":3549,"close":121.28,"high":122.05,"low":115.57,"open":116.31,"volume":1851000}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":3550,"close":125.55,"high":126.74,"low":122.8,"open":123.21,"volume":2210400},{"timestamp":1626960600,"date":"2021-07-22","index":3551,"close":123.96,"high":125.79,"low":120.13,"open":125,"volume":3171900},{"timestamp":1627047000,"date":"2021-07-23","index":3552,"close":123.01,"high":126.65,"low":122.54,"open":124.83,"volume":1664700},{"timestamp":1627306200,"date":"2021-07-26","index":3553,"close":124.74,"high":125.5,"low":123,"open":123.07,"volume":1897100},{"timestamp":1627392600,"date":"2021-07-27","index":3554,"close":124.5,"high":125.27,"low":122,"open":122.95,"volume":1266000},{"timestamp":1627479000,"date":"2021-07-28","index":3555,"close":123.32,"high":124.93,"low":121.75,"open":124.5,"volume":1347400},{"timestamp":1627565400,"date":"2021-07-29","index":3556,"close":125.49,"high":126.34,"low":124.16,"open":124.72,"volume":1264400},{"timestamp":1627651800,"date":"2021-07-30","index":3557,"close":124.32,"high":126.97,"low":123.67,"open":124.76,"volume":1328200},{"timestamp":1627911000,"date":"2021-08-02","index":3558,"close":123.88,"high":127.86,"low":123.78,"open":125.24,"volume":1810900},{"timestamp":1627997400,"date":"2021-08-03","index":3559,"close":126.01,"high":126.22,"low":120.11,"open":124.5,"volume":1728800},{"timestamp":1628083800,"date":"2021-08-04","index":3560,"close":126.12,"high":128.46,"low":124.22,"open":124.62,"volume":1471100}]},{"date":"2021-04-21","estimated":2.82,"reported":5.04,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":3476,"close":98.92,"high":99.5,"low":98.14,"open":98.63,"volume":1480700},{"timestamp":1617802200,"date":"2021-04-07","index":3477,"close":98.8,"high":100.66,"low":98.36,"open":99.59,"volume":1294700},{"timestamp":1617888600,"date":"2021-04-08","index":3478,"close":99.52,"high":99.61,"low":96.27,"open":97.87,"volume":1682400},{"timestamp":1617975000,"date":"2021-04-09","index":3479,"close":100.18,"high":100.95,"low":99.55,"open":100.32,"volume":1604100},{"timestamp":1618234200,"date":"2021-04-12","index":3480,"close":100.45,"high":100.72,"low":99.67,"open":99.99,"volume":1526300},{"timestamp":1618320600,"date":"2021-04-13","index":3481,"close":99.79,"high":100.04,"low":97.85,"open":99.69,"volume":2701500},{"timestamp":1618407000,"date":"2021-04-14","index":3482,"close":101.32,"high":102.75,"low":99.45,"open":99.49,"volume":2063900},{"timestamp":1618493400,"date":"2021-04-15","index":3483,"close":102,"high":102.78,"low":99.33,"open":101.61,"volume":2218200},{"timestamp":1618579800,"date":"2021-04-16","index":3484,"close":102.27,"high":104,"low":101.45,"open":103.11,"volume":1601400},{"timestamp":1618839000,"date":"2021-04-19","index":3485,"close":100.61,"high":101.54,"low":99.58,"open":101.54,"volume":3260900},{"timestamp":1618925400,"date":"2021-04-20","index":3486,"close":96.8,"high":100.22,"low":96.04,"open":100.03,"volume":1708000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":3487,"close":98.4,"high":98.45,"low":94.91,"open":96.02,"volume":1788300},{"timestamp":1619098200,"date":"2021-04-22","index":3488,"close":99.5,"high":101.54,"low":97.84,"open":99.14,"volume":3212500},{"timestamp":1619184600,"date":"2021-04-23","index":3489,"close":102.84,"high":103.08,"low":98.53,"open":99.25,"volume":2207600},{"timestamp":1619443800,"date":"2021-04-26","index":3490,"close":106.19,"high":107.27,"low":104.52,"open":104.79,"volume":2692700},{"timestamp":1619530200,"date":"2021-04-27","index":3491,"close":107.76,"high":108.13,"low":105.8,"open":105.87,"volume":2107200},{"timestamp":1619616600,"date":"2021-04-28","index":3492,"close":111.52,"high":112.07,"low":107.85,"open":107.86,"volume":2438700},{"timestamp":1619703000,"date":"2021-04-29","index":3493,"close":114.37,"high":114.7,"low":112.15,"open":112.5,"volume":2510900},{"timestamp":1619789400,"date":"2021-04-30","index":3494,"close":114,"high":114.8,"low":113.2,"open":113.35,"volume":2181400},{"timestamp":1620048600,"date":"2021-05-03","index":3495,"close":114.64,"high":116.01,"low":112.64,"open":115.57,"volume":2001000},{"timestamp":1620135000,"date":"2021-05-04","index":3496,"close":115.42,"high":116.04,"low":112.89,"open":113.31,"volume":2525000},{"timestamp":1620221400,"date":"2021-05-05","index":3497,"close":116.27,"high":116.98,"low":114.85,"open":116.17,"volume":2024800}]},{"date":"2021-01-20","estimated":2.42,"reported":2.59,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":3413,"close":89.61,"high":91.99,"low":88.1,"open":91.99,"volume":3621300},{"timestamp":1609857000,"date":"2021-01-05","index":3414,"close":90.73,"high":91.24,"low":89.25,"open":89.27,"volume":2477100},{"timestamp":1609943400,"date":"2021-01-06","index":3415,"close":95.46,"high":95.91,"low":92.35,"open":92.5,"volume":3101300},{"timestamp":1610029800,"date":"2021-01-07","index":3416,"close":97.55,"high":98.62,"low":96.51,"open":96.76,"volume":3550600},{"timestamp":1610116200,"date":"2021-01-08","index":3417,"close":97.11,"high":97.86,"low":95.05,"open":97.81,"volume":1865100},{"timestamp":1610375400,"date":"2021-01-11","index":3418,"close":95.23,"high":96.18,"low":94.51,"open":95.53,"volume":2570700},{"timestamp":1610461800,"date":"2021-01-12","index":3419,"close":95.33,"high":96.13,"low":94.17,"open":95.67,"volume":3011500},{"timestamp":1610548200,"date":"2021-01-13","index":3420,"close":96.99,"high":98.45,"low":95.27,"open":95.46,"volume":3122300},{"timestamp":1610634600,"date":"2021-01-14","index":3421,"close":98.43,"high":98.88,"low":96.56,"open":97.32,"volume":2024800},{"timestamp":1610721000,"date":"2021-01-15","index":3422,"close":97.76,"high":97.99,"low":95.11,"open":96.73,"volume":2848800},{"timestamp":1611066600,"date":"2021-01-19","index":3423,"close":99.07,"high":100.21,"low":98.14,"open":98.92,"volume":3318200}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":3424,"close":99.89,"high":100.96,"low":98.6,"open":100.77,"volume":4129400},{"timestamp":1611239400,"date":"2021-01-21","index":3425,"close":94.24,"high":99.03,"low":93,"open":98,"volume":6009900},{"timestamp":1611325800,"date":"2021-01-22","index":3426,"close":92.27,"high":94.35,"low":91.14,"open":93.56,"volume":2975700},{"timestamp":1611585000,"date":"2021-01-25","index":3427,"close":89.06,"high":91,"low":86.94,"open":90.57,"volume":4005700},{"timestamp":1611671400,"date":"2021-01-26","index":3428,"close":86.82,"high":89.56,"low":86.61,"open":89.52,"volume":2235700},{"timestamp":1611757800,"date":"2021-01-27","index":3429,"close":82.18,"high":84.73,"low":81.82,"open":84.73,"volume":4599200},{"timestamp":1611844200,"date":"2021-01-28","index":3430,"close":85.85,"high":86.17,"low":83.01,"open":83.69,"volume":3690700},{"timestamp":1611930600,"date":"2021-01-29","index":3431,"close":83.54,"high":85.28,"low":82.66,"open":85.13,"volume":2402500},{"timestamp":1612189800,"date":"2021-02-01","index":3432,"close":82.19,"high":85.25,"low":81.27,"open":84.38,"volume":5108100},{"timestamp":1612276200,"date":"2021-02-02","index":3433,"close":85.33,"high":86.15,"low":83.46,"open":84,"volume":3023000},{"timestamp":1612362600,"date":"2021-02-03","index":3434,"close":87.3,"high":87.52,"low":84.33,"open":85.17,"volume":3795100}]},{"date":"2020-10-21","estimated":1.56,"reported":2.45,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":3352,"close":61.1,"high":64.37,"low":60.42,"open":63.91,"volume":3266500},{"timestamp":1602077400,"date":"2020-10-07","index":3353,"close":63.72,"high":64.08,"low":62.29,"open":62.29,"volume":2733600},{"timestamp":1602163800,"date":"2020-10-08","index":3354,"close":65.41,"high":65.95,"low":63.49,"open":64.35,"volume":2931300},{"timestamp":1602250200,"date":"2020-10-09","index":3355,"close":64.89,"high":66.33,"low":64.39,"open":66.2,"volume":2097300},{"timestamp":1602509400,"date":"2020-10-12","index":3356,"close":64.63,"high":65.29,"low":64.13,"open":65,"volume":1829000},{"timestamp":1602595800,"date":"2020-10-13","index":3357,"close":64.13,"high":64.91,"low":63.37,"open":63.72,"volume":1909900},{"timestamp":1602682200,"date":"2020-10-14","index":3358,"close":64.33,"high":65.46,"low":64.03,"open":64.42,"volume":1661100},{"timestamp":1602768600,"date":"2020-10-15","index":3359,"close":64.59,"high":64.83,"low":62.31,"open":63.43,"volume":2225600},{"timestamp":1602855000,"date":"2020-10-16","index":3360,"close":65.48,"high":66.24,"low":64.52,"open":65,"volume":2332800},{"timestamp":1603114200,"date":"2020-10-19","index":3361,"close":63.56,"high":65.87,"low":63.29,"open":65.5,"volume":2009100},{"timestamp":1603200600,"date":"2020-10-20","index":3362,"close":63,"high":64.64,"low":62.79,"open":64.29,"volume":2369400}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":3363,"close":60.6,"high":63.04,"low":60.42,"open":62.87,"volume":4484000},{"timestamp":1603373400,"date":"2020-10-22","index":3364,"close":66.16,"high":67.12,"low":63.86,"open":65.36,"volume":6868700},{"timestamp":1603459800,"date":"2020-10-23","index":3365,"close":68,"high":68.67,"low":66.37,"open":67.08,"volume":4502700},{"timestamp":1603719000,"date":"2020-10-26","index":3366,"close":65.88,"high":67,"low":64.9,"open":66.57,"volume":4362600},{"timestamp":1603805400,"date":"2020-10-27","index":3367,"close":65.26,"high":66.41,"low":65.06,"open":65.63,"volume":3804400},{"timestamp":1603891800,"date":"2020-10-28","index":3368,"close":62.53,"high":64.22,"low":62.27,"open":63.04,"volume":3307600},{"timestamp":1603978200,"date":"2020-10-29","index":3369,"close":64.01,"high":64.35,"low":61.6,"open":61.89,"volume":2214000},{"timestamp":1604064600,"date":"2020-10-30","index":3370,"close":65.01,"high":65.11,"low":62.64,"open":63.43,"volume":3631700},{"timestamp":1604327400,"date":"2020-11-02","index":3371,"close":67.21,"high":67.57,"low":65.46,"open":65.86,"volume":3432800},{"timestamp":1604413800,"date":"2020-11-03","index":3372,"close":69.36,"high":69.94,"low":68.24,"open":68.69,"volume":2602100},{"timestamp":1604500200,"date":"2020-11-04","index":3373,"close":67.87,"high":69.79,"low":65.32,"open":67.43,"volume":3086500}]},{"date":"2020-07-22","estimated":-0.28,"reported":-1.2,"pre":[{"timestamp":1594128600,"date":"2020-07-07","index":3288,"close":48.15,"high":50.2,"low":47.86,"open":49.99,"volume":4029500},{"timestamp":1594215000,"date":"2020-07-08","index":3289,"close":48.68,"high":49.04,"low":47.4,"open":48.4,"volume":3476400},{"timestamp":1594301400,"date":"2020-07-09","index":3290,"close":46.45,"high":48.42,"low":45.4,"open":48.35,"volume":3955300},{"timestamp":1594387800,"date":"2020-07-10","index":3291,"close":48.38,"high":48.45,"low":46.03,"open":46.51,"volume":3620200},{"timestamp":1594647000,"date":"2020-07-13","index":3292,"close":48.18,"high":49.8,"low":47.26,"open":48.99,"volume":3420500},{"timestamp":1594733400,"date":"2020-07-14","index":3293,"close":47.52,"high":48.22,"low":46.82,"open":47.75,"volume":2835600},{"timestamp":1594819800,"date":"2020-07-15","index":3294,"close":50.35,"high":50.69,"low":48.62,"open":48.62,"volume":3759100},{"timestamp":1594906200,"date":"2020-07-16","index":3295,"close":50.29,"high":51.36,"low":49.39,"open":49.79,"volume":2218800},{"timestamp":1594992600,"date":"2020-07-17","index":3296,"close":48.99,"high":50.74,"low":48.75,"open":50.4,"volume":2520300},{"timestamp":1595251800,"date":"2020-07-20","index":3297,"close":47.49,"high":48.85,"low":47.42,"open":48.5,"volume":2861300},{"timestamp":1595338200,"date":"2020-07-21","index":3298,"close":49.01,"high":49.42,"low":47.86,"open":48.17,"volume":4531700}],"post":[{"timestamp":1595424600,"date":"2020-07-22","index":3299,"close":50.7,"high":51.1,"low":48.18,"open":48.18,"volume":4272700},{"timestamp":1595511000,"date":"2020-07-23","index":3300,"close":51.63,"high":52.98,"low":49.81,"open":50.31,"volume":6655300},{"timestamp":1595597400,"date":"2020-07-24","index":3301,"close":50.82,"high":52.1,"low":50.67,"open":51.73,"volume":3763800},{"timestamp":1595856600,"date":"2020-07-27","index":3302,"close":51.76,"high":52.24,"low":49.46,"open":50.34,"volume":3654400},{"timestamp":1595943000,"date":"2020-07-28","index":3303,"close":50.11,"high":51.89,"low":50.05,"open":51.16,"volume":2728900},{"timestamp":1596029400,"date":"2020-07-29","index":3304,"close":51.83,"high":51.86,"low":49.72,"open":50.16,"volume":2583100},{"timestamp":1596115800,"date":"2020-07-30","index":3305,"close":50.41,"high":50.48,"low":49.29,"open":50.37,"volume":2372800},{"timestamp":1596202200,"date":"2020-07-31","index":3306,"close":49.43,"high":50.53,"low":48.36,"open":50.31,"volume":2568400},{"timestamp":1596461400,"date":"2020-08-03","index":3307,"close":49.5,"high":50.34,"low":48.99,"open":49.7,"volume":3619800},{"timestamp":1596547800,"date":"2020-08-04","index":3308,"close":48.72,"high":49.72,"low":48.61,"open":49.44,"volume":3489300},{"timestamp":1596634200,"date":"2020-08-05","index":3309,"close":50.45,"high":50.54,"low":49.23,"open":49.35,"volume":3870100}]},{"date":"2020-04-22","estimated":0.78,"reported":-0.25,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3225,"close":33.46,"high":33.82,"low":31.32,"open":31.38,"volume":6364400},{"timestamp":1586266200,"date":"2020-04-07","index":3226,"close":35,"high":39.74,"low":34.91,"open":36.81,"volume":6247000},{"timestamp":1586352600,"date":"2020-04-08","index":3227,"close":37.22,"high":37.61,"low":35.32,"open":36.2,"volume":5470900},{"timestamp":1586439000,"date":"2020-04-09","index":3228,"close":39.21,"high":42,"low":38.5,"open":38.5,"volume":5687900},{"timestamp":1586784600,"date":"2020-04-13","index":3229,"close":36.18,"high":39.9,"low":35.66,"open":39.5,"volume":6688700},{"timestamp":1586871000,"date":"2020-04-14","index":3230,"close":35.53,"high":37.8,"low":34.93,"open":37.02,"volume":6233100},{"timestamp":1586957400,"date":"2020-04-15","index":3231,"close":32.98,"high":33.54,"low":32.35,"open":33.3,"volume":5490700},{"timestamp":1587043800,"date":"2020-04-16","index":3232,"close":31.69,"high":32.98,"low":31.09,"open":32.77,"volume":5762300},{"timestamp":1587130200,"date":"2020-04-17","index":3233,"close":35.04,"high":35.19,"low":33.8,"open":33.89,"volume":6258900},{"timestamp":1587389400,"date":"2020-04-20","index":3234,"close":35.22,"high":35.57,"low":33.05,"open":33.67,"volume":6279600},{"timestamp":1587475800,"date":"2020-04-21","index":3235,"close":34.3,"high":34.87,"low":33.17,"open":33.25,"volume":5676700}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3236,"close":35.15,"high":35.5,"low":34.41,"open":35.25,"volume":6716100},{"timestamp":1587648600,"date":"2020-04-23","index":3237,"close":34.82,"high":35.84,"low":32.5,"open":32.69,"volume":7849600},{"timestamp":1587735000,"date":"2020-04-24","index":3238,"close":36.23,"high":36.78,"low":35.17,"open":35.51,"volume":6886300},{"timestamp":1587994200,"date":"2020-04-27","index":3239,"close":37.44,"high":37.99,"low":36.41,"open":37,"volume":5166800},{"timestamp":1588080600,"date":"2020-04-28","index":3240,"close":40.06,"high":40.89,"low":39.24,"open":39.74,"volume":6163900},{"timestamp":1588167000,"date":"2020-04-29","index":3241,"close":45.91,"high":46.2,"low":42.99,"open":43,"volume":6794900},{"timestamp":1588253400,"date":"2020-04-30","index":3242,"close":42.97,"high":45.19,"low":42.68,"open":44,"volume":5309700},{"timestamp":1588339800,"date":"2020-05-01","index":3243,"close":41.37,"high":41.79,"low":39.91,"open":40.79,"volume":6677600},{"timestamp":1588599000,"date":"2020-05-04","index":3244,"close":41.37,"high":41.69,"low":38.78,"open":39.71,"volume":6068200},{"timestamp":1588685400,"date":"2020-05-05","index":3245,"close":41.1,"high":43.43,"low":40.91,"open":42.51,"volume":7138100},{"timestamp":1588771800,"date":"2020-05-06","index":3246,"close":39.14,"high":42.06,"low":38.85,"open":41.43,"volume":4075000}]},{"date":"2020-01-23","estimated":2.24,"reported":2.25,"pre":[{"timestamp":1578407400,"date":"2020-01-07","index":3163,"close":81.49,"high":82.39,"low":81.39,"open":81.96,"volume":1926300},{"timestamp":1578493800,"date":"2020-01-08","index":3164,"close":82.37,"high":83.06,"low":81.35,"open":81.67,"volume":2092300},{"timestamp":1578580200,"date":"2020-01-09","index":3165,"close":83.43,"high":83.49,"low":82.92,"open":82.94,"volume":1580100},{"timestamp":1578666600,"date":"2020-01-10","index":3166,"close":82.68,"high":83.59,"low":82.54,"open":83.44,"volume":909100},{"timestamp":1578925800,"date":"2020-01-13","index":3167,"close":82.88,"high":83.11,"low":82.19,"open":82.76,"volume":996900},{"timestamp":1579012200,"date":"2020-01-14","index":3168,"close":83.04,"high":83.48,"low":82.58,"open":82.91,"volume":1343300},{"timestamp":1579098600,"date":"2020-01-15","index":3169,"close":83.32,"high":83.7,"low":82.4,"open":82.63,"volume":1430800},{"timestamp":1579185000,"date":"2020-01-16","index":3170,"close":83.64,"high":84.35,"low":83.46,"open":83.83,"volume":1702900},{"timestamp":1579271400,"date":"2020-01-17","index":3171,"close":84.44,"high":84.97,"low":83.71,"open":84.03,"volume":2736800},{"timestamp":1579617000,"date":"2020-01-21","index":3172,"close":83.68,"high":84.6,"low":83.52,"open":84,"volume":2002200},{"timestamp":1579703400,"date":"2020-01-22","index":3173,"close":85.34,"high":85.63,"low":84.06,"open":84.43,"volume":2804200}],"post":[{"timestamp":1579789800,"date":"2020-01-23","index":3174,"close":85.85,"high":85.86,"low":84.27,"open":84.95,"volume":2734400},{"timestamp":1579876200,"date":"2020-01-24","index":3175,"close":76.29,"high":79.19,"low":76,"open":78.12,"volume":12378800},{"timestamp":1580135400,"date":"2020-01-27","index":3176,"close":73.91,"high":75.18,"low":73.43,"open":74.3,"volume":4547200},{"timestamp":1580221800,"date":"2020-01-28","index":3177,"close":75.23,"high":76,"low":74.12,"open":76,"volume":4336800},{"timestamp":1580308200,"date":"2020-01-29","index":3178,"close":75.8,"high":76.3,"low":75.24,"open":75.41,"volume":2515800},{"timestamp":1580394600,"date":"2020-01-30","index":3179,"close":76.37,"high":76.56,"low":74.82,"open":74.97,"volume":3404700},{"timestamp":1580481000,"date":"2020-01-31","index":3180,"close":75.13,"high":76,"low":74.64,"open":75.85,"volume":2695200},{"timestamp":1580740200,"date":"2020-02-03","index":3181,"close":75.09,"high":76.68,"low":74.97,"open":75.77,"volume":2842600},{"timestamp":1580826600,"date":"2020-02-04","index":3182,"close":75.8,"high":76.84,"low":75.79,"open":76.2,"volume":2228600},{"timestamp":1580913000,"date":"2020-02-05","index":3183,"close":77.38,"high":77.89,"low":76.64,"open":76.98,"volume":2099500},{"timestamp":1580999400,"date":"2020-02-06","index":3184,"close":76.35,"high":78.14,"low":76.35,"open":77.83,"volume":2083300}]},{"date":"2019-10-22","estimated":2.28,"reported":2.36,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":3100,"close":77.7,"high":78.65,"low":77.49,"open":77.55,"volume":1600800},{"timestamp":1570541400,"date":"2019-10-08","index":3101,"close":75.17,"high":76.78,"low":75.16,"open":76.78,"volume":1469100},{"timestamp":1570627800,"date":"2019-10-09","index":3102,"close":76.14,"high":76.86,"low":75.75,"open":75.96,"volume":1712400},{"timestamp":1570714200,"date":"2019-10-10","index":3103,"close":76.5,"high":77.48,"low":76.21,"open":76.29,"volume":1477000},{"timestamp":1570800600,"date":"2019-10-11","index":3104,"close":77.36,"high":78.64,"low":77.28,"open":77.73,"volume":2011200},{"timestamp":1571059800,"date":"2019-10-14","index":3105,"close":77.75,"high":78,"low":76.56,"open":76.8,"volume":1613600},{"timestamp":1571146200,"date":"2019-10-15","index":3106,"close":78.95,"high":79.68,"low":77.83,"open":78.3,"volume":1470800},{"timestamp":1571232600,"date":"2019-10-16","index":3107,"close":78.56,"high":79.44,"low":78.47,"open":78.77,"volume":1681500},{"timestamp":1571319000,"date":"2019-10-17","index":3108,"close":79.23,"high":79.62,"low":78.46,"open":78.89,"volume":1848500},{"timestamp":1571405400,"date":"2019-10-18","index":3109,"close":78.94,"high":79.63,"low":78.73,"open":79.22,"volume":1662000},{"timestamp":1571664600,"date":"2019-10-21","index":3110,"close":80.44,"high":80.65,"low":79.61,"open":79.68,"volume":1748600}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":3111,"close":81.15,"high":82.09,"low":79.96,"open":79.96,"volume":3516400},{"timestamp":1571837400,"date":"2019-10-23","index":3112,"close":80.52,"high":83.33,"low":80.04,"open":82.34,"volume":2692200},{"timestamp":1571923800,"date":"2019-10-24","index":3113,"close":79.74,"high":80.95,"low":78.67,"open":80.41,"volume":1486600},{"timestamp":1572010200,"date":"2019-10-25","index":3114,"close":80.14,"high":80.53,"low":79.01,"open":79.59,"volume":1420300},{"timestamp":1572269400,"date":"2019-10-28","index":3115,"close":81.43,"high":81.54,"low":80.5,"open":80.62,"volume":2203500},{"timestamp":1572355800,"date":"2019-10-29","index":3116,"close":81.22,"high":82.16,"low":81.08,"open":81.13,"volume":1360200},{"timestamp":1572442200,"date":"2019-10-30","index":3117,"close":81.15,"high":81.26,"low":80.14,"open":81.25,"volume":1197500},{"timestamp":1572528600,"date":"2019-10-31","index":3118,"close":80.26,"high":81.15,"low":79.52,"open":80.7,"volume":1331600},{"timestamp":1572615000,"date":"2019-11-01","index":3119,"close":81.72,"high":81.94,"low":80.83,"open":81.06,"volume":1075600},{"timestamp":1572877800,"date":"2019-11-04","index":3120,"close":82.66,"high":82.74,"low":82.01,"open":82.42,"volume":1336700},{"timestamp":1572964200,"date":"2019-11-05","index":3121,"close":83.1,"high":83.73,"low":82.69,"open":82.84,"volume":1752400}]},{"date":"2019-07-23","estimated":2.11,"reported":2.32,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":3036,"close":80.28,"high":80.56,"low":79.77,"open":79.84,"volume":1281400},{"timestamp":1562679000,"date":"2019-07-09","index":3037,"close":80.52,"high":80.63,"low":79.6,"open":79.66,"volume":1796100},{"timestamp":1562765400,"date":"2019-07-10","index":3038,"close":80.1,"high":81.77,"low":79.93,"open":80.73,"volume":1303900},{"timestamp":1562851800,"date":"2019-07-11","index":3039,"close":80.59,"high":81.16,"low":80.16,"open":80.38,"volume":1491400},{"timestamp":1562938200,"date":"2019-07-12","index":3040,"close":81.29,"high":81.47,"low":80.52,"open":80.68,"volume":1110100},{"timestamp":1563197400,"date":"2019-07-15","index":3041,"close":81.03,"high":81.46,"low":80.36,"open":81.46,"volume":1110600},{"timestamp":1563283800,"date":"2019-07-16","index":3042,"close":80.94,"high":81.98,"low":80.88,"open":81.29,"volume":1845300},{"timestamp":1563370200,"date":"2019-07-17","index":3043,"close":80.02,"high":81.13,"low":79.98,"open":80.76,"volume":1283800},{"timestamp":1563456600,"date":"2019-07-18","index":3044,"close":81.63,"high":81.66,"low":79.71,"open":79.73,"volume":1854800},{"timestamp":1563543000,"date":"2019-07-19","index":3045,"close":81.74,"high":82.22,"low":81.25,"open":81.86,"volume":2404100},{"timestamp":1563802200,"date":"2019-07-22","index":3046,"close":82.33,"high":82.57,"low":81.59,"open":81.66,"volume":3052900}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":3047,"close":84.48,"high":84.79,"low":82.68,"open":82.88,"volume":3563100},{"timestamp":1563975000,"date":"2019-07-24","index":3048,"close":92,"high":92.37,"low":87.27,"open":87.66,"volume":7057400},{"timestamp":1564061400,"date":"2019-07-25","index":3049,"close":91.76,"high":92.91,"low":91.3,"open":92.91,"volume":3344200},{"timestamp":1564147800,"date":"2019-07-26","index":3050,"close":92.91,"high":92.98,"low":91,"open":91.82,"volume":2698000},{"timestamp":1564407000,"date":"2019-07-29","index":3051,"close":91.77,"high":92.75,"low":91.49,"open":92.75,"volume":2271800},{"timestamp":1564493400,"date":"2019-07-30","index":3052,"close":91.05,"high":91.96,"low":90.52,"open":90.88,"volume":2326900},{"timestamp":1564579800,"date":"2019-07-31","index":3053,"close":89.74,"high":90.73,"low":89.21,"open":90.49,"volume":2604600},{"timestamp":1564666200,"date":"2019-08-01","index":3054,"close":87.62,"high":90.05,"low":87.02,"open":89.75,"volume":3264700},{"timestamp":1564752600,"date":"2019-08-02","index":3055,"close":86.68,"high":87.57,"low":85.33,"open":87.26,"volume":2574200},{"timestamp":1565011800,"date":"2019-08-05","index":3056,"close":83.2,"high":84.96,"low":82.55,"open":84.83,"volume":3157400},{"timestamp":1565098200,"date":"2019-08-06","index":3057,"close":84.31,"high":84.39,"low":83.02,"open":84.14,"volume":2440200}]},{"date":"2019-04-25","estimated":2.02,"reported":2.15,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":2975,"close":74.17,"high":74.6,"low":73.87,"open":74.38,"volume":1079600},{"timestamp":1554903000,"date":"2019-04-10","index":2976,"close":74.53,"high":74.63,"low":74.04,"open":74.32,"volume":1119400},{"timestamp":1554989400,"date":"2019-04-11","index":2977,"close":74.87,"high":75.16,"low":74.2,"open":74.76,"volume":1131500},{"timestamp":1555075800,"date":"2019-04-12","index":2978,"close":76.21,"high":76.52,"low":75.55,"open":75.55,"volume":1309400},{"timestamp":1555335000,"date":"2019-04-15","index":2979,"close":75.81,"high":76.28,"low":75.49,"open":75.98,"volume":926000},{"timestamp":1555421400,"date":"2019-04-16","index":2980,"close":76.95,"high":77.07,"low":75.95,"open":76.17,"volume":1924100},{"timestamp":1555507800,"date":"2019-04-17","index":2981,"close":76.86,"high":77.27,"low":76.61,"open":77.26,"volume":842800},{"timestamp":1555594200,"date":"2019-04-18","index":2982,"close":77.15,"high":77.86,"low":76.59,"open":76.76,"volume":1565100},{"timestamp":1555939800,"date":"2019-04-22","index":2983,"close":76.89,"high":77.28,"low":76.62,"open":76.85,"volume":981200},{"timestamp":1556026200,"date":"2019-04-23","index":2984,"close":77.2,"high":77.33,"low":76.34,"open":76.76,"volume":1722200},{"timestamp":1556112600,"date":"2019-04-24","index":2985,"close":77.02,"high":77.43,"low":76.69,"open":76.98,"volume":1288500}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":2986,"close":77.53,"high":77.85,"low":76.49,"open":76.8,"volume":1700700},{"timestamp":1556285400,"date":"2019-04-26","index":2987,"close":81.19,"high":81.54,"low":78.36,"open":79.09,"volume":3190400},{"timestamp":1556544600,"date":"2019-04-29","index":2988,"close":81.44,"high":81.99,"low":81.07,"open":81.26,"volume":2017300},{"timestamp":1556631000,"date":"2019-04-30","index":2989,"close":81.49,"high":81.93,"low":80.85,"open":81.64,"volume":3889500},{"timestamp":1556717400,"date":"2019-05-01","index":2990,"close":81.1,"high":82.03,"low":81.04,"open":81.48,"volume":3341900},{"timestamp":1556803800,"date":"2019-05-02","index":2991,"close":81.14,"high":81.85,"low":80.62,"open":81.18,"volume":1666300},{"timestamp":1556890200,"date":"2019-05-03","index":2992,"close":82.27,"high":82.45,"low":81.48,"open":81.53,"volume":1569500},{"timestamp":1557149400,"date":"2019-05-06","index":2993,"close":82.03,"high":82.51,"low":80.42,"open":80.74,"volume":1355100},{"timestamp":1557235800,"date":"2019-05-07","index":2994,"close":80.47,"high":81.38,"low":79.97,"open":80.78,"volume":2346900},{"timestamp":1557322200,"date":"2019-05-08","index":2995,"close":79.06,"high":80.11,"low":78.28,"open":79.5,"volume":2347200},{"timestamp":1557408600,"date":"2019-05-09","index":2996,"close":79,"high":79.17,"low":77.51,"open":78.22,"volume":1850100}]},{"date":"2019-01-24","estimated":2.06,"reported":2.03,"pre":[{"timestamp":1546957800,"date":"2019-01-08","index":2912,"close":61.5,"high":62.67,"low":61.27,"open":62.14,"volume":2688900},{"timestamp":1547044200,"date":"2019-01-09","index":2913,"close":62.13,"high":62.44,"low":61.25,"open":61.8,"volume":1863400},{"timestamp":1547130600,"date":"2019-01-10","index":2914,"close":62.49,"high":62.71,"low":61.65,"open":61.87,"volume":1935700},{"timestamp":1547217000,"date":"2019-01-11","index":2915,"close":62.54,"high":62.75,"low":61.69,"open":62.1,"volume":1721200},{"timestamp":1547476200,"date":"2019-01-14","index":2916,"close":63.19,"high":63.28,"low":62.02,"open":62.15,"volume":2531100},{"timestamp":1547562600,"date":"2019-01-15","index":2917,"close":62.94,"high":63.08,"low":62.11,"open":62.92,"volume":1913100},{"timestamp":1547649000,"date":"2019-01-16","index":2918,"close":64.36,"high":64.65,"low":63.07,"open":63.09,"volume":2757100},{"timestamp":1547735400,"date":"2019-01-17","index":2919,"close":64.54,"high":65.18,"low":63.68,"open":64,"volume":1925800},{"timestamp":1547821800,"date":"2019-01-18","index":2920,"close":66.37,"high":66.6,"low":64.21,"open":64.61,"volume":2852200},{"timestamp":1548167400,"date":"2019-01-22","index":2921,"close":66.12,"high":66.46,"low":65.55,"open":66.01,"volume":3956000},{"timestamp":1548253800,"date":"2019-01-23","index":2922,"close":66.16,"high":66.59,"low":65.05,"open":66.43,"volume":2221700}],"post":[{"timestamp":1548340200,"date":"2019-01-24","index":2923,"close":66.18,"high":67.26,"low":66.01,"open":66.17,"volume":4666700},{"timestamp":1548426600,"date":"2019-01-25","index":2924,"close":66.73,"high":67.41,"low":64.86,"open":65.14,"volume":6524000},{"timestamp":1548685800,"date":"2019-01-28","index":2925,"close":67.36,"high":67.36,"low":65.81,"open":66.24,"volume":2209200},{"timestamp":1548772200,"date":"2019-01-29","index":2926,"close":66.78,"high":67.39,"low":66.57,"open":67.25,"volume":2166500},{"timestamp":1548858600,"date":"2019-01-30","index":2927,"close":67.72,"high":68,"low":66.54,"open":67.63,"volume":2678300},{"timestamp":1548945000,"date":"2019-01-31","index":2928,"close":67.49,"high":67.7,"low":66.95,"open":67.19,"volume":2680700},{"timestamp":1549031400,"date":"2019-02-01","index":2929,"close":68.4,"high":68.46,"low":67.42,"open":67.59,"volume":1957800},{"timestamp":1549290600,"date":"2019-02-04","index":2930,"close":69.12,"high":69.13,"low":68.22,"open":68.6,"volume":2136100},{"timestamp":1549377000,"date":"2019-02-05","index":2931,"close":69.18,"high":69.25,"low":68.61,"open":69.18,"volume":2330800},{"timestamp":1549463400,"date":"2019-02-06","index":2932,"close":69.02,"high":69.59,"low":68.56,"open":69.17,"volume":2372800},{"timestamp":1549549800,"date":"2019-02-07","index":2933,"close":68.92,"high":68.93,"low":68.04,"open":68.87,"volume":2760500}]},{"date":"2018-10-25","estimated":2.05,"reported":2.05,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":2852,"close":75.52,"high":77.1,"low":75.44,"open":76.8,"volume":2784100},{"timestamp":1539264600,"date":"2018-10-11","index":2853,"close":74.18,"high":75.98,"low":73.94,"open":75.25,"volume":2273500},{"timestamp":1539351000,"date":"2018-10-12","index":2854,"close":74.54,"high":75.77,"low":73.35,"open":75.4,"volume":1493400},{"timestamp":1539610200,"date":"2018-10-15","index":2855,"close":74.01,"high":74.73,"low":73.86,"open":74.31,"volume":1563200},{"timestamp":1539696600,"date":"2018-10-16","index":2856,"close":75.6,"high":75.69,"low":73.81,"open":74.5,"volume":1401100},{"timestamp":1539783000,"date":"2018-10-17","index":2857,"close":75.89,"high":76.46,"low":75.09,"open":75.89,"volume":1683800},{"timestamp":1539869400,"date":"2018-10-18","index":2858,"close":74.94,"high":76.44,"low":74.69,"open":75.79,"volume":1558300},{"timestamp":1539955800,"date":"2018-10-19","index":2859,"close":76.03,"high":76.57,"low":74.97,"open":75.15,"volume":2126700},{"timestamp":1540215000,"date":"2018-10-22","index":2860,"close":74.32,"high":76.5,"low":74.27,"open":76.27,"volume":1970400},{"timestamp":1540301400,"date":"2018-10-23","index":2861,"close":74.01,"high":74.03,"low":71.97,"open":72.93,"volume":1887000},{"timestamp":1540387800,"date":"2018-10-24","index":2862,"close":72.35,"high":74.46,"low":71.61,"open":73.93,"volume":2512000}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":2863,"close":73.22,"high":73.58,"low":72.39,"open":72.78,"volume":2537200},{"timestamp":1540560600,"date":"2018-10-26","index":2864,"close":67.42,"high":71.76,"low":67.06,"open":71.5,"volume":4988800},{"timestamp":1540819800,"date":"2018-10-29","index":2865,"close":67.92,"high":69.31,"low":66.83,"open":67.89,"volume":3545100},{"timestamp":1540906200,"date":"2018-10-30","index":2866,"close":69.18,"high":69.31,"low":67.8,"open":68.41,"volume":2098900},{"timestamp":1540992600,"date":"2018-10-31","index":2867,"close":69.67,"high":70.44,"low":69.22,"open":69.89,"volume":2683000},{"timestamp":1541079000,"date":"2018-11-01","index":2868,"close":70.11,"high":70.44,"low":69.52,"open":69.79,"volume":1868800},{"timestamp":1541165400,"date":"2018-11-02","index":2869,"close":68.74,"high":70.62,"low":67.94,"open":70.48,"volume":2324500},{"timestamp":1541428200,"date":"2018-11-05","index":2870,"close":69.18,"high":69.81,"low":68.34,"open":68.68,"volume":1950700},{"timestamp":1541514600,"date":"2018-11-06","index":2871,"close":69.57,"high":69.91,"low":68.81,"open":69.06,"volume":2503300},{"timestamp":1541601000,"date":"2018-11-07","index":2872,"close":70.74,"high":70.79,"low":69.45,"open":69.91,"volume":1691000},{"timestamp":1541687400,"date":"2018-11-08","index":2873,"close":71.21,"high":71.72,"low":70.1,"open":70.56,"volume":1377700}]},{"date":"2018-07-26","estimated":1.88,"reported":1.91,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":2788,"close":71.24,"high":71.67,"low":71.08,"open":71.16,"volume":1673900},{"timestamp":1531402200,"date":"2018-07-12","index":2789,"close":70.98,"high":71.81,"low":70.75,"open":71.6,"volume":2483200},{"timestamp":1531488600,"date":"2018-07-13","index":2790,"close":69.89,"high":70.71,"low":69.58,"open":70.71,"volume":2085100},{"timestamp":1531747800,"date":"2018-07-16","index":2791,"close":70.56,"high":70.6,"low":69.71,"open":69.91,"volume":1804500},{"timestamp":1531834200,"date":"2018-07-17","index":2792,"close":71.1,"high":71.53,"low":70.36,"open":70.36,"volume":1556100},{"timestamp":1531920600,"date":"2018-07-18","index":2793,"close":72.09,"high":72.22,"low":71.19,"open":71.19,"volume":1314500},{"timestamp":1532007000,"date":"2018-07-19","index":2794,"close":71.51,"high":71.92,"low":70.98,"open":71.61,"volume":2146400},{"timestamp":1532093400,"date":"2018-07-20","index":2795,"close":72.06,"high":72.91,"low":71.55,"open":71.63,"volume":3013900},{"timestamp":1532352600,"date":"2018-07-23","index":2796,"close":73.13,"high":73.13,"low":72.08,"open":72.1,"volume":2273600},{"timestamp":1532439000,"date":"2018-07-24","index":2797,"close":73.11,"high":73.65,"low":72.81,"open":73.5,"volume":2703200},{"timestamp":1532525400,"date":"2018-07-25","index":2798,"close":72.74,"high":73.21,"low":72.38,"open":73.12,"volume":2062300}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":2799,"close":71.94,"high":73.52,"low":71.91,"open":73,"volume":2543400},{"timestamp":1532698200,"date":"2018-07-27","index":2800,"close":73.16,"high":74.18,"low":72.24,"open":72.98,"volume":3130300},{"timestamp":1532957400,"date":"2018-07-30","index":2801,"close":71.9,"high":73.37,"low":71.53,"open":73.04,"volume":2095300},{"timestamp":1533043800,"date":"2018-07-31","index":2802,"close":71.41,"high":72.37,"low":71.39,"open":72.25,"volume":1973400},{"timestamp":1533130200,"date":"2018-08-01","index":2803,"close":71.51,"high":72.15,"low":71.14,"open":71.6,"volume":1256200},{"timestamp":1533216600,"date":"2018-08-02","index":2804,"close":71.85,"high":71.89,"low":70.98,"open":71.17,"volume":1595200},{"timestamp":1533303000,"date":"2018-08-03","index":2805,"close":73.34,"high":73.55,"low":71.93,"open":71.98,"volume":2723900},{"timestamp":1533562200,"date":"2018-08-06","index":2806,"close":73.14,"high":73.37,"low":72.59,"open":73.34,"volume":1351300},{"timestamp":1533648600,"date":"2018-08-07","index":2807,"close":74.8,"high":74.84,"low":72.9,"open":72.98,"volume":2510500},{"timestamp":1533735000,"date":"2018-08-08","index":2808,"close":75.5,"high":75.58,"low":74.4,"open":74.59,"volume":2105300},{"timestamp":1533821400,"date":"2018-08-09","index":2809,"close":75.67,"high":75.94,"low":75.25,"open":75.5,"volume":2016200}]},{"date":"2018-04-26","estimated":1.77,"reported":1.82,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":2725,"close":70.9,"high":71.85,"low":70.73,"open":70.97,"volume":1294000},{"timestamp":1523539800,"date":"2018-04-12","index":2726,"close":71.61,"high":72.25,"low":71.3,"open":71.4,"volume":1508200},{"timestamp":1523626200,"date":"2018-04-13","index":2727,"close":70.54,"high":72.51,"low":70.22,"open":72.26,"volume":1886800},{"timestamp":1523885400,"date":"2018-04-16","index":2728,"close":71.56,"high":72.19,"low":70.64,"open":70.9,"volume":2005800},{"timestamp":1523971800,"date":"2018-04-17","index":2729,"close":71.92,"high":72.62,"low":71.69,"open":72.38,"volume":2097200},{"timestamp":1524058200,"date":"2018-04-18","index":2730,"close":72.09,"high":72.8,"low":72.04,"open":72.21,"volume":1429300},{"timestamp":1524144600,"date":"2018-04-19","index":2731,"close":73.29,"high":73.52,"low":72.3,"open":72.33,"volume":1687900},{"timestamp":1524231000,"date":"2018-04-20","index":2732,"close":73.32,"high":74.07,"low":72.93,"open":73.57,"volume":2463900},{"timestamp":1524490200,"date":"2018-04-23","index":2733,"close":73.31,"high":73.73,"low":72.8,"open":73.55,"volume":1475800},{"timestamp":1524576600,"date":"2018-04-24","index":2734,"close":72.9,"high":74.39,"low":72.49,"open":73.8,"volume":2413200},{"timestamp":1524663000,"date":"2018-04-25","index":2735,"close":71.86,"high":73.05,"low":71.5,"open":72.59,"volume":4104400}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":2736,"close":72.37,"high":72.76,"low":71.5,"open":71.89,"volume":2550700},{"timestamp":1524835800,"date":"2018-04-27","index":2737,"close":71.22,"high":72.74,"low":70.51,"open":72.35,"volume":3097800},{"timestamp":1525095000,"date":"2018-04-30","index":2738,"close":71.25,"high":72.06,"low":71.24,"open":71.63,"volume":2392800},{"timestamp":1525181400,"date":"2018-05-01","index":2739,"close":70.52,"high":71.24,"low":70.07,"open":71.09,"volume":2228300},{"timestamp":1525267800,"date":"2018-05-02","index":2740,"close":70.5,"high":71.62,"low":70.17,"open":70.5,"volume":2249000},{"timestamp":1525354200,"date":"2018-05-03","index":2741,"close":69.6,"high":70.19,"low":68.73,"open":70.19,"volume":2081800},{"timestamp":1525440600,"date":"2018-05-04","index":2742,"close":70.87,"high":71.41,"low":68.48,"open":69.16,"volume":1845100},{"timestamp":1525699800,"date":"2018-05-07","index":2743,"close":71.84,"high":72.45,"low":70.98,"open":71.52,"volume":2617600},{"timestamp":1525786200,"date":"2018-05-08","index":2744,"close":72.87,"high":73.5,"low":72.19,"open":72.38,"volume":2417700},{"timestamp":1525872600,"date":"2018-05-09","index":2745,"close":74.12,"high":74.55,"low":73.14,"open":73.25,"volume":2101000},{"timestamp":1525959000,"date":"2018-05-10","index":2746,"close":74.88,"high":75.16,"low":73.91,"open":74.12,"volume":1662600}]},{"date":"2018-01-24","estimated":1.54,"reported":1.51,"pre":[{"timestamp":1515421800,"date":"2018-01-08","index":2661,"close":77.57,"high":78.19,"low":77.44,"open":78.16,"volume":1762300},{"timestamp":1515508200,"date":"2018-01-09","index":2662,"close":78.24,"high":78.42,"low":77.41,"open":77.83,"volume":2306000},{"timestamp":1515594600,"date":"2018-01-10","index":2663,"close":79.47,"high":79.91,"low":78.38,"open":78.41,"volume":2490900},{"timestamp":1515681000,"date":"2018-01-11","index":2664,"close":80.36,"high":80.38,"low":79.44,"open":79.75,"volume":1951100},{"timestamp":1515767400,"date":"2018-01-12","index":2665,"close":80.51,"high":81,"low":80.22,"open":80.86,"volume":2078400},{"timestamp":1516113000,"date":"2018-01-16","index":2666,"close":78.94,"high":81.23,"low":78.56,"open":81,"volume":1985000},{"timestamp":1516199400,"date":"2018-01-17","index":2667,"close":78.93,"high":79.3,"low":78.37,"open":79.3,"volume":2441200},{"timestamp":1516285800,"date":"2018-01-18","index":2668,"close":78.22,"high":79.14,"low":78.12,"open":79.07,"volume":1701000},{"timestamp":1516372200,"date":"2018-01-19","index":2669,"close":78.32,"high":78.39,"low":77.12,"open":78.18,"volume":4342400},{"timestamp":1516631400,"date":"2018-01-22","index":2670,"close":78.87,"high":78.91,"low":77.83,"open":78.09,"volume":1817800},{"timestamp":1516717800,"date":"2018-01-23","index":2671,"close":78.72,"high":78.96,"low":77.6,"open":78.53,"volume":2866700}],"post":[{"timestamp":1516804200,"date":"2018-01-24","index":2672,"close":78.74,"high":79.53,"low":78.34,"open":78.97,"volume":3210900},{"timestamp":1516890600,"date":"2018-01-25","index":2673,"close":80.3,"high":81.25,"low":78.05,"open":78.28,"volume":3049200},{"timestamp":1516977000,"date":"2018-01-26","index":2674,"close":80.98,"high":80.99,"low":79.44,"open":80.51,"volume":2365400},{"timestamp":1517236200,"date":"2018-01-29","index":2675,"close":81.31,"high":81.93,"low":80.75,"open":80.75,"volume":2015400},{"timestamp":1517322600,"date":"2018-01-30","index":2676,"close":79.72,"high":81.44,"low":79.72,"open":81.44,"volume":1775500},{"timestamp":1517409000,"date":"2018-01-31","index":2677,"close":79.8,"high":80.69,"low":79.69,"open":80.32,"volume":1700900},{"timestamp":1517495400,"date":"2018-02-01","index":2678,"close":80.62,"high":80.8,"low":79.31,"open":79.51,"volume":2120700},{"timestamp":1517581800,"date":"2018-02-02","index":2679,"close":78.97,"high":80.84,"low":78.85,"open":80.45,"volume":2176100},{"timestamp":1517841000,"date":"2018-02-05","index":2680,"close":74.88,"high":79.33,"low":74.5,"open":77.79,"volume":2659300},{"timestamp":1517927400,"date":"2018-02-06","index":2681,"close":76.14,"high":76.34,"low":71.31,"open":73.07,"volume":3309300},{"timestamp":1518013800,"date":"2018-02-07","index":2682,"close":76.63,"high":77.57,"low":75.67,"open":75.67,"volume":1854600}]},{"date":"2017-10-24","estimated":1.54,"reported":1.51,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":2599,"close":65.38,"high":66.14,"low":65.26,"open":65.81,"volume":1974800},{"timestamp":1507642200,"date":"2017-10-10","index":2600,"close":65.34,"high":65.74,"low":65.18,"open":65.42,"volume":1697600},{"timestamp":1507728600,"date":"2017-10-11","index":2601,"close":64.84,"high":65.36,"low":64.6,"open":65.16,"volume":2155700},{"timestamp":1507815000,"date":"2017-10-12","index":2602,"close":63.81,"high":64.84,"low":63.66,"open":64.21,"volume":3782500},{"timestamp":1507901400,"date":"2017-10-13","index":2603,"close":63.88,"high":64.42,"low":63.53,"open":63.73,"volume":2779900},{"timestamp":1508160600,"date":"2017-10-16","index":2604,"close":65.35,"high":65.4,"low":64.19,"open":64.19,"volume":3295000},{"timestamp":1508247000,"date":"2017-10-17","index":2605,"close":64.66,"high":65.54,"low":64.56,"open":65.41,"volume":1680900},{"timestamp":1508333400,"date":"2017-10-18","index":2606,"close":65.39,"high":65.56,"low":64.82,"open":64.97,"volume":1969800},{"timestamp":1508419800,"date":"2017-10-19","index":2607,"close":65.66,"high":65.76,"low":64.8,"open":65.03,"volume":2077600},{"timestamp":1508506200,"date":"2017-10-20","index":2608,"close":66.57,"high":67.1,"low":66.21,"open":66.21,"volume":3211800},{"timestamp":1508765400,"date":"2017-10-23","index":2609,"close":66.84,"high":67.04,"low":66.59,"open":66.6,"volume":2552200}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":2610,"close":67.39,"high":67.41,"low":66.83,"open":66.96,"volume":2696100},{"timestamp":1508938200,"date":"2017-10-25","index":2611,"close":65.15,"high":67.3,"low":64.59,"open":66.11,"volume":5375200},{"timestamp":1509024600,"date":"2017-10-26","index":2612,"close":66.69,"high":66.92,"low":65.57,"open":65.7,"volume":3020800},{"timestamp":1509111000,"date":"2017-10-27","index":2613,"close":66.78,"high":66.99,"low":66.23,"open":66.6,"volume":1713300},{"timestamp":1509370200,"date":"2017-10-30","index":2614,"close":66.51,"high":67.08,"low":66.4,"open":66.61,"volume":1424000},{"timestamp":1509456600,"date":"2017-10-31","index":2615,"close":66.53,"high":66.86,"low":66.17,"open":66.3,"volume":1920300},{"timestamp":1509543000,"date":"2017-11-01","index":2616,"close":66.9,"high":67.18,"low":66.3,"open":66.68,"volume":1923100},{"timestamp":1509629400,"date":"2017-11-02","index":2617,"close":66.93,"high":67.11,"low":66.11,"open":66.82,"volume":2362300},{"timestamp":1509715800,"date":"2017-11-03","index":2618,"close":67.44,"high":67.86,"low":66.85,"open":67.01,"volume":3146300},{"timestamp":1509978600,"date":"2017-11-06","index":2619,"close":67.02,"high":67.42,"low":66.79,"open":67.26,"volume":1331800},{"timestamp":1510065000,"date":"2017-11-07","index":2620,"close":66.44,"high":67.19,"low":66.16,"open":67.04,"volume":1800300}]},{"date":"2017-07-26","estimated":1.45,"reported":1.4,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":2536,"close":60.76,"high":61.25,"low":60.41,"open":61.1,"volume":2748800},{"timestamp":1499866200,"date":"2017-07-12","index":2537,"close":61.14,"high":61.34,"low":60.32,"open":60.5,"volume":2237300},{"timestamp":1499952600,"date":"2017-07-13","index":2538,"close":61.42,"high":61.59,"low":61.08,"open":61.2,"volume":3226600},{"timestamp":1500039000,"date":"2017-07-14","index":2539,"close":61.26,"high":61.43,"low":60.42,"open":60.99,"volume":2119000},{"timestamp":1500298200,"date":"2017-07-17","index":2540,"close":61.07,"high":61.37,"low":60.78,"open":61.19,"volume":2510100},{"timestamp":1500384600,"date":"2017-07-18","index":2541,"close":61.04,"high":61.06,"low":60.56,"open":60.78,"volume":1518900},{"timestamp":1500471000,"date":"2017-07-19","index":2542,"close":61.14,"high":61.4,"low":60.91,"open":61.16,"volume":1940200},{"timestamp":1500557400,"date":"2017-07-20","index":2543,"close":61.37,"high":61.56,"low":60.94,"open":61,"volume":1940300},{"timestamp":1500643800,"date":"2017-07-21","index":2544,"close":62.53,"high":62.86,"low":61.7,"open":61.76,"volume":3646300},{"timestamp":1500903000,"date":"2017-07-24","index":2545,"close":62.53,"high":62.72,"low":61.94,"open":62.45,"volume":2296300},{"timestamp":1500989400,"date":"2017-07-25","index":2546,"close":63.79,"high":63.93,"low":62.95,"open":62.95,"volume":3321500}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":2547,"close":63.13,"high":64,"low":63.04,"open":64,"volume":3782800},{"timestamp":1501162200,"date":"2017-07-27","index":2548,"close":60.44,"high":62.09,"low":59.92,"open":61.32,"volume":7624600},{"timestamp":1501248600,"date":"2017-07-28","index":2549,"close":60.26,"high":60.89,"low":60.2,"open":60.4,"volume":3526900},{"timestamp":1501507800,"date":"2017-07-31","index":2550,"close":60.94,"high":61.3,"low":60.35,"open":60.4,"volume":2341800},{"timestamp":1501594200,"date":"2017-08-01","index":2551,"close":60.61,"high":61.48,"low":60.59,"open":61.29,"volume":2926700},{"timestamp":1501680600,"date":"2017-08-02","index":2552,"close":60.78,"high":61.03,"low":60.4,"open":60.54,"volume":2256700},{"timestamp":1501767000,"date":"2017-08-03","index":2553,"close":60.46,"high":60.84,"low":60.31,"open":60.65,"volume":2224500},{"timestamp":1501853400,"date":"2017-08-04","index":2554,"close":61.04,"high":61.33,"low":60.93,"open":61,"volume":1829900},{"timestamp":1502112600,"date":"2017-08-07","index":2555,"close":61.39,"high":61.5,"low":60.86,"open":60.86,"volume":2020500},{"timestamp":1502199000,"date":"2017-08-08","index":2556,"close":61.96,"high":62.54,"low":61.01,"open":61.28,"volume":2902100},{"timestamp":1502285400,"date":"2017-08-09","index":2557,"close":61.26,"high":61.63,"low":60.97,"open":61.49,"volume":1834000}]},{"date":"2017-04-25","estimated":1.43,"reported":1.43,"pre":[{"timestamp":1491571800,"date":"2017-04-07","index":2472,"close":65.98,"high":66.55,"low":65.68,"open":65.99,"volume":2975400},{"timestamp":1491831000,"date":"2017-04-10","index":2473,"close":65.43,"high":66.22,"low":65.35,"open":65.89,"volume":2392100},{"timestamp":1491917400,"date":"2017-04-11","index":2474,"close":66.03,"high":66.03,"low":64.81,"open":65.16,"volume":2473300},{"timestamp":1492003800,"date":"2017-04-12","index":2475,"close":65.47,"high":66.15,"low":65.35,"open":65.64,"volume":2197400},{"timestamp":1492090200,"date":"2017-04-13","index":2476,"close":64.77,"high":65.74,"low":64.75,"open":65.14,"volume":1857100},{"timestamp":1492435800,"date":"2017-04-17","index":2477,"close":65.68,"high":65.76,"low":64.6,"open":64.88,"volume":2027600},{"timestamp":1492522200,"date":"2017-04-18","index":2478,"close":65.04,"high":65.62,"low":64.62,"open":65.32,"volume":2541400},{"timestamp":1492608600,"date":"2017-04-19","index":2479,"close":64.97,"high":65.57,"low":64.86,"open":65.38,"volume":1975800},{"timestamp":1492695000,"date":"2017-04-20","index":2480,"close":66.69,"high":66.95,"low":65.45,"open":65.45,"volume":3874800},{"timestamp":1492781400,"date":"2017-04-21","index":2481,"close":66.23,"high":67.15,"low":66.1,"open":66.97,"volume":2851900},{"timestamp":1493040600,"date":"2017-04-24","index":2482,"close":66.91,"high":67.8,"low":66.85,"open":67.75,"volume":3247200}],"post":[{"timestamp":1493127000,"date":"2017-04-25","index":2483,"close":67.28,"high":67.73,"low":66.95,"open":67.68,"volume":3228500},{"timestamp":1493213400,"date":"2017-04-26","index":2484,"close":65.23,"high":66.45,"low":63.44,"open":66.25,"volume":5679900},{"timestamp":1493299800,"date":"2017-04-27","index":2485,"close":64.32,"high":65.39,"low":64.18,"open":65.36,"volume":3434000},{"timestamp":1493386200,"date":"2017-04-28","index":2486,"close":62.59,"high":63.94,"low":62.27,"open":63.57,"volume":5569700},{"timestamp":1493645400,"date":"2017-05-01","index":2487,"close":61.97,"high":62.63,"low":61.8,"open":62.35,"volume":4014400},{"timestamp":1493731800,"date":"2017-05-02","index":2488,"close":61.93,"high":62.17,"low":61.12,"open":62.06,"volume":4291200},{"timestamp":1493818200,"date":"2017-05-03","index":2489,"close":61.14,"high":62.06,"low":60.95,"open":61.8,"volume":5158100},{"timestamp":1493904600,"date":"2017-05-04","index":2490,"close":60.55,"high":61.68,"low":60.53,"open":61.6,"volume":4625400},{"timestamp":1493991000,"date":"2017-05-05","index":2491,"close":60.3,"high":61.1,"low":60.08,"open":60.77,"volume":6355500},{"timestamp":1494250200,"date":"2017-05-08","index":2492,"close":60.43,"high":60.67,"low":60.1,"open":60.56,"volume":5191800},{"timestamp":1494336600,"date":"2017-05-09","index":2493,"close":60.7,"high":60.91,"low":60.12,"open":60.3,"volume":4000300}]},{"date":"2017-01-24","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":2409,"close":72.06,"high":73.02,"low":71.83,"open":72.76,"volume":3137800},{"timestamp":1483972200,"date":"2017-01-09","index":2410,"close":71.62,"high":72.05,"low":70.71,"open":71.63,"volume":3587700},{"timestamp":1484058600,"date":"2017-01-10","index":2411,"close":72.11,"high":72.91,"low":71.19,"open":71.8,"volume":3277600},{"timestamp":1484145000,"date":"2017-01-11","index":2412,"close":71.65,"high":72.46,"low":71.33,"open":72.18,"volume":3264500},{"timestamp":1484231400,"date":"2017-01-12","index":2413,"close":71.31,"high":71.5,"low":70.22,"open":71.05,"volume":3042300},{"timestamp":1484317800,"date":"2017-01-13","index":2414,"close":71.66,"high":72.84,"low":71.39,"open":71.4,"volume":1648500},{"timestamp":1484663400,"date":"2017-01-17","index":2415,"close":69.9,"high":71.49,"low":69.51,"open":71.29,"volume":2715100},{"timestamp":1484749800,"date":"2017-01-18","index":2416,"close":70.36,"high":70.5,"low":69.28,"open":70.11,"volume":2473200},{"timestamp":1484836200,"date":"2017-01-19","index":2417,"close":70,"high":70.53,"low":69.73,"open":70.52,"volume":1609100},{"timestamp":1484922600,"date":"2017-01-20","index":2418,"close":70.2,"high":70.81,"low":69.75,"open":70.3,"volume":3200300},{"timestamp":1485181800,"date":"2017-01-23","index":2419,"close":69.28,"high":70.45,"low":69.03,"open":69.98,"volume":2578000}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":2420,"close":69.88,"high":70.21,"low":68.83,"open":69.68,"volume":3511100},{"timestamp":1485354600,"date":"2017-01-25","index":2421,"close":69.21,"high":71.17,"low":68.5,"open":70.83,"volume":5475600},{"timestamp":1485441000,"date":"2017-01-26","index":2422,"close":69.35,"high":69.42,"low":68.59,"open":69.1,"volume":3250300},{"timestamp":1485527400,"date":"2017-01-27","index":2423,"close":69.06,"high":69.56,"low":68.96,"open":69.5,"volume":1769800},{"timestamp":1485786600,"date":"2017-01-30","index":2424,"close":69.63,"high":69.66,"low":68.27,"open":68.86,"volume":2166600},{"timestamp":1485873000,"date":"2017-01-31","index":2425,"close":69.28,"high":69.78,"low":68.73,"open":69.05,"volume":2689300},{"timestamp":1485959400,"date":"2017-02-01","index":2426,"close":68.77,"high":70.2,"low":68.68,"open":69.7,"volume":2763300},{"timestamp":1486045800,"date":"2017-02-02","index":2427,"close":68.06,"high":68.94,"low":67.82,"open":68.34,"volume":2952100},{"timestamp":1486132200,"date":"2017-02-03","index":2428,"close":69.36,"high":69.68,"low":68.52,"open":68.93,"volume":2016400},{"timestamp":1486391400,"date":"2017-02-06","index":2429,"close":69.29,"high":69.41,"low":68.81,"open":69.05,"volume":2048900},{"timestamp":1486477800,"date":"2017-02-07","index":2430,"close":68.51,"high":69.58,"low":68.34,"open":69.24,"volume":2300400}]},{"date":"2016-10-25","estimated":1.47,"reported":1.56,"pre":[{"timestamp":1476106200,"date":"2016-10-10","index":2348,"close":56.46,"high":57.06,"low":56.43,"open":56.85,"volume":2608100},{"timestamp":1476192600,"date":"2016-10-11","index":2349,"close":55.49,"high":56.34,"low":55.35,"open":56.25,"volume":1916800},{"timestamp":1476279000,"date":"2016-10-12","index":2350,"close":55.51,"high":55.74,"low":55.37,"open":55.47,"volume":2187800},{"timestamp":1476365400,"date":"2016-10-13","index":2351,"close":54.51,"high":55.19,"low":53.91,"open":55.12,"volume":3394600},{"timestamp":1476451800,"date":"2016-10-14","index":2352,"close":54.82,"high":55.48,"low":54.79,"open":55,"volume":2135000},{"timestamp":1476711000,"date":"2016-10-17","index":2353,"close":54.47,"high":55.01,"low":54.45,"open":54.9,"volume":2333400},{"timestamp":1476797400,"date":"2016-10-18","index":2354,"close":54.81,"high":55.05,"low":54.57,"open":55.03,"volume":1988900},{"timestamp":1476883800,"date":"2016-10-19","index":2355,"close":55.36,"high":55.63,"low":54.89,"open":55,"volume":2171400},{"timestamp":1476970200,"date":"2016-10-20","index":2356,"close":55.56,"high":56.46,"low":55.46,"open":55.68,"volume":3243400},{"timestamp":1477056600,"date":"2016-10-21","index":2357,"close":55.35,"high":55.69,"low":55.01,"open":55.21,"volume":2883000},{"timestamp":1477315800,"date":"2016-10-24","index":2358,"close":56.41,"high":56.46,"low":55.75,"open":55.79,"volume":2765800}],"post":[{"timestamp":1477402200,"date":"2016-10-25","index":2359,"close":56.14,"high":56.45,"low":55.51,"open":56.23,"volume":3353800},{"timestamp":1477488600,"date":"2016-10-26","index":2360,"close":56.89,"high":57.33,"low":55.72,"open":55.93,"volume":4232800},{"timestamp":1477575000,"date":"2016-10-27","index":2361,"close":56.72,"high":57.29,"low":56.32,"open":57.29,"volume":2611500},{"timestamp":1477661400,"date":"2016-10-28","index":2362,"close":56.57,"high":57.06,"low":56.12,"open":56.92,"volume":2458100},{"timestamp":1477920600,"date":"2016-10-31","index":2363,"close":56.33,"high":56.87,"low":56.32,"open":56.76,"volume":1937900},{"timestamp":1478007000,"date":"2016-11-01","index":2364,"close":56.06,"high":56.46,"low":55.56,"open":56.46,"volume":2268100},{"timestamp":1478093400,"date":"2016-11-02","index":2365,"close":55.72,"high":56.07,"low":55.41,"open":55.9,"volume":1999700},{"timestamp":1478179800,"date":"2016-11-03","index":2366,"close":56.02,"high":56.44,"low":55.75,"open":55.79,"volume":2808600},{"timestamp":1478266200,"date":"2016-11-04","index":2367,"close":56.07,"high":56.92,"low":55.71,"open":56.02,"volume":2266900},{"timestamp":1478529000,"date":"2016-11-07","index":2368,"close":57.74,"high":57.78,"low":56.9,"open":56.9,"volume":2116300},{"timestamp":1478615400,"date":"2016-11-08","index":2369,"close":57.26,"high":57.69,"low":56.68,"open":57.42,"volume":2359600}]},{"date":"2016-07-19","estimated":1.42,"reported":1.47,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":2279,"close":53.69,"high":54.04,"low":53.21,"open":53.54,"volume":2674500},{"timestamp":1467725400,"date":"2016-07-05","index":2280,"close":52.33,"high":53.3,"low":52.13,"open":53.3,"volume":2935200},{"timestamp":1467811800,"date":"2016-07-06","index":2281,"close":52.88,"high":53.09,"low":51.67,"open":51.89,"volume":2973400},{"timestamp":1467898200,"date":"2016-07-07","index":2282,"close":53.22,"high":53.63,"low":52.81,"open":52.81,"volume":2888800},{"timestamp":1467984600,"date":"2016-07-08","index":2283,"close":54.98,"high":55.09,"low":54.04,"open":54.05,"volume":3003100},{"timestamp":1468243800,"date":"2016-07-11","index":2284,"close":55.64,"high":55.88,"low":55.31,"open":55.31,"volume":2560700},{"timestamp":1468330200,"date":"2016-07-12","index":2285,"close":56.69,"high":56.87,"low":55.99,"open":56.1,"volume":2492100},{"timestamp":1468416600,"date":"2016-07-13","index":2286,"close":56.71,"high":56.81,"low":56.26,"open":56.6,"volume":1841500},{"timestamp":1468503000,"date":"2016-07-14","index":2287,"close":57.44,"high":57.53,"low":56.78,"open":57.34,"volume":3313300},{"timestamp":1468589400,"date":"2016-07-15","index":2288,"close":57.42,"high":57.68,"low":57.01,"open":57.67,"volume":2408000},{"timestamp":1468848600,"date":"2016-07-18","index":2289,"close":57.09,"high":57.65,"low":57,"open":57.4,"volume":2961400}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":2290,"close":56.98,"high":57,"low":56.25,"open":56.71,"volume":6210000},{"timestamp":1469021400,"date":"2016-07-20","index":2291,"close":56.3,"high":56.72,"low":55.39,"open":56.14,"volume":3908600},{"timestamp":1469107800,"date":"2016-07-21","index":2292,"close":56.1,"high":56.68,"low":55.95,"open":56.3,"volume":2537700},{"timestamp":1469194200,"date":"2016-07-22","index":2293,"close":56.59,"high":56.76,"low":56.02,"open":56.23,"volume":2561300},{"timestamp":1469453400,"date":"2016-07-25","index":2294,"close":56.63,"high":56.72,"low":56.39,"open":56.63,"volume":2437000},{"timestamp":1469539800,"date":"2016-07-26","index":2295,"close":56.53,"high":56.98,"low":56.28,"open":56.52,"volume":1990100},{"timestamp":1469626200,"date":"2016-07-27","index":2296,"close":56.66,"high":56.99,"low":56.3,"open":56.53,"volume":2204700},{"timestamp":1469712600,"date":"2016-07-28","index":2297,"close":56.88,"high":57,"low":56.31,"open":56.57,"volume":1529900},{"timestamp":1469799000,"date":"2016-07-29","index":2298,"close":56.84,"high":57.08,"low":56.12,"open":56.68,"volume":1695600},{"timestamp":1470058200,"date":"2016-08-01","index":2299,"close":56.34,"high":56.94,"low":56.27,"open":56.82,"volume":2240100},{"timestamp":1470144600,"date":"2016-08-02","index":2300,"close":55.53,"high":56.1,"low":55.28,"open":56.03,"volume":1938900}]},{"date":"2016-04-19","estimated":1.29,"reported":1.35,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":2216,"close":50.76,"high":51.38,"low":50.68,"open":51.34,"volume":2108900},{"timestamp":1459863000,"date":"2016-04-05","index":2217,"close":51.22,"high":51.26,"low":50.09,"open":50.37,"volume":5133000},{"timestamp":1459949400,"date":"2016-04-06","index":2218,"close":51.2,"high":51.28,"low":50.7,"open":50.98,"volume":4012300},{"timestamp":1460035800,"date":"2016-04-07","index":2219,"close":50.26,"high":50.86,"low":49.98,"open":50.71,"volume":3181900},{"timestamp":1460122200,"date":"2016-04-08","index":2220,"close":50.55,"high":51.08,"low":50.35,"open":50.48,"volume":1879300},{"timestamp":1460381400,"date":"2016-04-11","index":2221,"close":50.57,"high":51.11,"low":50.42,"open":50.72,"volume":2530400},{"timestamp":1460467800,"date":"2016-04-12","index":2222,"close":51.49,"high":51.58,"low":50.6,"open":50.6,"volume":2421100},{"timestamp":1460554200,"date":"2016-04-13","index":2223,"close":52.61,"high":52.66,"low":51.78,"open":51.89,"volume":2409600},{"timestamp":1460640600,"date":"2016-04-14","index":2224,"close":52.32,"high":52.68,"low":52.09,"open":52.46,"volume":2513500},{"timestamp":1460727000,"date":"2016-04-15","index":2225,"close":51.87,"high":52.69,"low":51.73,"open":52.56,"volume":3408200},{"timestamp":1460986200,"date":"2016-04-18","index":2226,"close":51.95,"high":52.2,"low":51.66,"open":51.74,"volume":7028900}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":2227,"close":52.55,"high":52.74,"low":52.21,"open":52.48,"volume":6477800},{"timestamp":1461159000,"date":"2016-04-20","index":2228,"close":56.84,"high":57.1,"low":55.05,"open":55.77,"volume":9642900},{"timestamp":1461245400,"date":"2016-04-21","index":2229,"close":56.36,"high":58.1,"low":56.26,"open":57.13,"volume":4341200},{"timestamp":1461331800,"date":"2016-04-22","index":2230,"close":56.51,"high":57.08,"low":55.89,"open":56.35,"volume":3750500},{"timestamp":1461591000,"date":"2016-04-25","index":2231,"close":56.88,"high":56.88,"low":56.15,"open":56.25,"volume":3195900},{"timestamp":1461677400,"date":"2016-04-26","index":2232,"close":57.07,"high":57.09,"low":56.63,"open":57,"volume":2237600},{"timestamp":1461763800,"date":"2016-04-27","index":2233,"close":57.17,"high":57.53,"low":56.77,"open":56.98,"volume":2964000},{"timestamp":1461850200,"date":"2016-04-28","index":2234,"close":56.68,"high":57.25,"low":56.46,"open":56.51,"volume":2258200},{"timestamp":1461936600,"date":"2016-04-29","index":2235,"close":56.27,"high":56.61,"low":55.9,"open":56.27,"volume":2466000},{"timestamp":1462195800,"date":"2016-05-02","index":2236,"close":56.4,"high":56.72,"low":56.08,"open":56.51,"volume":4733900},{"timestamp":1462282200,"date":"2016-05-03","index":2237,"close":55.55,"high":55.96,"low":54.82,"open":55.83,"volume":4811300}]},{"date":"2016-01-27","estimated":1.3,"reported":1.14,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":2159,"close":50.49,"high":50.8,"low":50.02,"open":50.46,"volume":3911700},{"timestamp":1452609000,"date":"2016-01-12","index":2160,"close":51,"high":51.36,"low":50.36,"open":50.97,"volume":3418700},{"timestamp":1452695400,"date":"2016-01-13","index":2161,"close":49.4,"high":51.68,"low":49.16,"open":51.44,"volume":4369800},{"timestamp":1452781800,"date":"2016-01-14","index":2162,"close":50.16,"high":50.43,"low":48.19,"open":49.06,"volume":5631500},{"timestamp":1452868200,"date":"2016-01-15","index":2163,"close":49.16,"high":49.41,"low":48.44,"open":48.65,"volume":4043300},{"timestamp":1453213800,"date":"2016-01-19","index":2164,"close":48.91,"high":49.88,"low":48.51,"open":49.78,"volume":2957100},{"timestamp":1453300200,"date":"2016-01-20","index":2165,"close":48.75,"high":49.29,"low":47.29,"open":47.86,"volume":3926200},{"timestamp":1453386600,"date":"2016-01-21","index":2166,"close":48.42,"high":49.53,"low":48.29,"open":48.78,"volume":4576500},{"timestamp":1453473000,"date":"2016-01-22","index":2167,"close":48.59,"high":49.45,"low":48.23,"open":48.86,"volume":4094100},{"timestamp":1453732200,"date":"2016-01-25","index":2168,"close":47.59,"high":48.59,"low":47.49,"open":48.31,"volume":4947700},{"timestamp":1453818600,"date":"2016-01-26","index":2169,"close":48.39,"high":48.58,"low":47.8,"open":48.05,"volume":4378200}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":2170,"close":48.72,"high":49.62,"low":48.18,"open":48.5,"volume":6154100},{"timestamp":1453991400,"date":"2016-01-28","index":2171,"close":44.83,"high":46.99,"low":44.82,"open":46.08,"volume":12584500},{"timestamp":1454077800,"date":"2016-01-29","index":2172,"close":45.79,"high":45.96,"low":44.67,"open":44.99,"volume":10805000},{"timestamp":1454337000,"date":"2016-02-01","index":2173,"close":46.05,"high":46.32,"low":44.65,"open":45.79,"volume":5964900},{"timestamp":1454423400,"date":"2016-02-02","index":2174,"close":45.03,"high":45.14,"low":44.7,"open":45.11,"volume":5160800},{"timestamp":1454509800,"date":"2016-02-03","index":2175,"close":45.4,"high":45.49,"low":43.73,"open":45.2,"volume":6169400},{"timestamp":1454596200,"date":"2016-02-04","index":2176,"close":46.31,"high":46.41,"low":45.14,"open":45.29,"volume":6562900},{"timestamp":1454682600,"date":"2016-02-05","index":2177,"close":46.25,"high":46.78,"low":45.81,"open":46.25,"volume":5395300},{"timestamp":1454941800,"date":"2016-02-08","index":2178,"close":45.11,"high":45.68,"low":44.42,"open":45.65,"volume":4858000},{"timestamp":1455028200,"date":"2016-02-09","index":2179,"close":45.87,"high":46.2,"low":44.36,"open":44.51,"volume":4483700},{"timestamp":1455114600,"date":"2016-02-10","index":2180,"close":45.77,"high":46.57,"low":45.48,"open":46.02,"volume":4951500}]},{"date":"2015-10-20","estimated":1.33,"reported":1.38,"pre":[{"timestamp":1444051800,"date":"2015-10-05","index":2092,"close":54.55,"high":54.85,"low":52.96,"open":53,"volume":4898000},{"timestamp":1444138200,"date":"2015-10-06","index":2093,"close":54.56,"high":54.81,"low":54.15,"open":54.39,"volume":2183400},{"timestamp":1444224600,"date":"2015-10-07","index":2094,"close":55.25,"high":55.47,"low":54.57,"open":54.84,"volume":4048200},{"timestamp":1444311000,"date":"2015-10-08","index":2095,"close":55.72,"high":55.9,"low":54.97,"open":55.16,"volume":2828900},{"timestamp":1444397400,"date":"2015-10-09","index":2096,"close":55.76,"high":56.35,"low":55.48,"open":55.77,"volume":2631200},{"timestamp":1444656600,"date":"2015-10-12","index":2097,"close":55.54,"high":56.09,"low":55.47,"open":55.85,"volume":2178200},{"timestamp":1444743000,"date":"2015-10-13","index":2098,"close":55.13,"high":55.73,"low":55.11,"open":55.52,"volume":2541600},{"timestamp":1444829400,"date":"2015-10-14","index":2099,"close":54.62,"high":55.33,"low":54.52,"open":55,"volume":2242900},{"timestamp":1444915800,"date":"2015-10-15","index":2100,"close":55.36,"high":55.43,"low":54.55,"open":54.93,"volume":3222700},{"timestamp":1445002200,"date":"2015-10-16","index":2101,"close":55.7,"high":55.92,"low":55.14,"open":55.51,"volume":3052900},{"timestamp":1445261400,"date":"2015-10-19","index":2102,"close":54.99,"high":55.64,"low":54.59,"open":55.31,"volume":3267400}],"post":[{"timestamp":1445347800,"date":"2015-10-20","index":2103,"close":54.72,"high":55.03,"low":54.36,"open":54.97,"volume":5294600},{"timestamp":1445434200,"date":"2015-10-21","index":2104,"close":54.99,"high":56.48,"low":53.45,"open":56.18,"volume":7906600},{"timestamp":1445520600,"date":"2015-10-22","index":2105,"close":55.88,"high":56.14,"low":54.97,"open":55.19,"volume":4453200},{"timestamp":1445607000,"date":"2015-10-23","index":2106,"close":57.1,"high":57.15,"low":56.13,"open":56.24,"volume":4582700},{"timestamp":1445866200,"date":"2015-10-26","index":2107,"close":56.74,"high":57.26,"low":56.43,"open":57.13,"volume":2562400},{"timestamp":1445952600,"date":"2015-10-27","index":2108,"close":56.21,"high":56.62,"low":55.97,"open":56.49,"volume":2246200},{"timestamp":1446039000,"date":"2015-10-28","index":2109,"close":57.45,"high":57.47,"low":56.21,"open":56.28,"volume":2766500},{"timestamp":1446125400,"date":"2015-10-29","index":2110,"close":56.94,"high":57.49,"low":56.44,"open":57.29,"volume":2748000},{"timestamp":1446211800,"date":"2015-10-30","index":2111,"close":56.22,"high":57.01,"low":56.22,"open":57.01,"volume":2439500},{"timestamp":1446474600,"date":"2015-11-02","index":2112,"close":56.28,"high":56.63,"low":56.09,"open":56.2,"volume":3025400},{"timestamp":1446561000,"date":"2015-11-03","index":2113,"close":56.35,"high":56.61,"low":55.74,"open":55.95,"volume":2786000}]},{"date":"2015-07-22","estimated":1.31,"reported":1.33,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":2029,"close":58.34,"high":58.46,"low":57.29,"open":58.25,"volume":4126800},{"timestamp":1436362200,"date":"2015-07-08","index":2030,"close":56.59,"high":57.94,"low":56.55,"open":57.55,"volume":2961000},{"timestamp":1436448600,"date":"2015-07-09","index":2031,"close":56.75,"high":57.63,"low":56.61,"open":57.55,"volume":3051100},{"timestamp":1436535000,"date":"2015-07-10","index":2032,"close":57.38,"high":57.57,"low":57.03,"open":57.51,"volume":2278000},{"timestamp":1436794200,"date":"2015-07-13","index":2033,"close":58.45,"high":58.49,"low":57.9,"open":57.93,"volume":2042000},{"timestamp":1436880600,"date":"2015-07-14","index":2034,"close":58.77,"high":58.81,"low":58.12,"open":58.24,"volume":2158000},{"timestamp":1436967000,"date":"2015-07-15","index":2035,"close":58.8,"high":59.15,"low":58.6,"open":58.71,"volume":2120800},{"timestamp":1437053400,"date":"2015-07-16","index":2036,"close":59.31,"high":59.56,"low":59.09,"open":59.24,"volume":2670500},{"timestamp":1437139800,"date":"2015-07-17","index":2037,"close":59.15,"high":59.23,"low":58.91,"open":59.05,"volume":2442200},{"timestamp":1437399000,"date":"2015-07-20","index":2038,"close":59.66,"high":59.73,"low":59.1,"open":59.16,"volume":1791400},{"timestamp":1437485400,"date":"2015-07-21","index":2039,"close":59.43,"high":59.88,"low":59.13,"open":59.58,"volume":1985300}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":2040,"close":59.5,"high":59.52,"low":59,"open":59.33,"volume":2615600},{"timestamp":1437658200,"date":"2015-07-23","index":2041,"close":57.24,"high":58.83,"low":56.9,"open":58.81,"volume":8283500},{"timestamp":1437744600,"date":"2015-07-24","index":2042,"close":55.81,"high":57.26,"low":55.57,"open":57.21,"volume":5208900},{"timestamp":1438003800,"date":"2015-07-27","index":2043,"close":55.24,"high":55.67,"low":55.01,"open":55.35,"volume":4436800},{"timestamp":1438090200,"date":"2015-07-28","index":2044,"close":55.11,"high":55.52,"low":55,"open":55.49,"volume":4470400},{"timestamp":1438176600,"date":"2015-07-29","index":2045,"close":55.4,"high":55.49,"low":55.01,"open":55.24,"volume":6006500},{"timestamp":1438263000,"date":"2015-07-30","index":2046,"close":56.28,"high":56.38,"low":55.31,"open":55.37,"volume":3176600},{"timestamp":1438349400,"date":"2015-07-31","index":2047,"close":55.81,"high":56.34,"low":55.75,"open":56.26,"volume":2954800},{"timestamp":1438608600,"date":"2015-08-03","index":2048,"close":55.15,"high":55.81,"low":54.91,"open":55.78,"volume":3490900},{"timestamp":1438695000,"date":"2015-08-04","index":2049,"close":54.85,"high":55.23,"low":54.74,"open":54.95,"volume":2743100},{"timestamp":1438781400,"date":"2015-08-05","index":2050,"close":54.47,"high":55.45,"low":54.31,"open":55.31,"volume":2513300}]},{"date":"2015-04-21","estimated":1.27,"reported":1.28,"pre":[{"timestamp":1428327000,"date":"2015-04-06","index":1965,"close":57.8,"high":58.23,"low":57.19,"open":57.49,"volume":2741900},{"timestamp":1428413400,"date":"2015-04-07","index":1966,"close":57.18,"high":58.02,"low":57.18,"open":57.99,"volume":3016500},{"timestamp":1428499800,"date":"2015-04-08","index":1967,"close":57.48,"high":58,"low":57.22,"open":57.39,"volume":2832800},{"timestamp":1428586200,"date":"2015-04-09","index":1968,"close":57.44,"high":57.68,"low":56.88,"open":57.17,"volume":2885500},{"timestamp":1428672600,"date":"2015-04-10","index":1969,"close":57.96,"high":58.02,"low":57.4,"open":57.5,"volume":2827700},{"timestamp":1428931800,"date":"2015-04-13","index":1970,"close":57.88,"high":58.27,"low":57.88,"open":57.92,"volume":2121800},{"timestamp":1429018200,"date":"2015-04-14","index":1971,"close":58.43,"high":58.62,"low":57.84,"open":58.04,"volume":2304500},{"timestamp":1429104600,"date":"2015-04-15","index":1972,"close":58.95,"high":59.9,"low":58.93,"open":59.9,"volume":3447900},{"timestamp":1429191000,"date":"2015-04-16","index":1973,"close":59.42,"high":59.48,"low":58.71,"open":58.84,"volume":2517700},{"timestamp":1429277400,"date":"2015-04-17","index":1974,"close":59.08,"high":59.27,"low":58.65,"open":58.93,"volume":3998600},{"timestamp":1429536600,"date":"2015-04-20","index":1975,"close":59.49,"high":59.69,"low":59.01,"open":59.22,"volume":3135600}],"post":[{"timestamp":1429623000,"date":"2015-04-21","index":1976,"close":59.26,"high":59.85,"low":59.23,"open":59.61,"volume":4484300},{"timestamp":1429709400,"date":"2015-04-22","index":1977,"close":57.89,"high":58.76,"low":57.5,"open":58.06,"volume":9578600},{"timestamp":1429795800,"date":"2015-04-23","index":1978,"close":58.67,"high":58.7,"low":57.79,"open":57.92,"volume":5097800},{"timestamp":1429882200,"date":"2015-04-24","index":1979,"close":58.39,"high":58.61,"low":58.16,"open":58.38,"volume":4176800},{"timestamp":1430141400,"date":"2015-04-27","index":1980,"close":58.65,"high":58.8,"low":58.25,"open":58.45,"volume":3912700},{"timestamp":1430227800,"date":"2015-04-28","index":1981,"close":58.92,"high":58.97,"low":58.47,"open":58.71,"volume":3354300},{"timestamp":1430314200,"date":"2015-04-29","index":1982,"close":58.31,"high":58.68,"low":57.77,"open":58.5,"volume":3628700},{"timestamp":1430400600,"date":"2015-04-30","index":1983,"close":57.97,"high":58.51,"low":57.77,"open":58,"volume":4645400},{"timestamp":1430487000,"date":"2015-05-01","index":1984,"close":59.31,"high":59.37,"low":58.21,"open":58.21,"volume":3178000},{"timestamp":1430746200,"date":"2015-05-04","index":1985,"close":59.32,"high":59.41,"low":59.04,"open":59.33,"volume":2387900},{"timestamp":1430832600,"date":"2015-05-05","index":1986,"close":58.61,"high":59.53,"low":58.51,"open":58.85,"volume":3312100}]},{"date":"2015-01-21","estimated":1.3,"reported":1.19,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":1903,"close":63.9,"high":65.1,"low":63.69,"open":65.08,"volume":2175900},{"timestamp":1420554600,"date":"2015-01-06","index":1904,"close":62.4,"high":64.1,"low":62.25,"open":64.07,"volume":2944200},{"timestamp":1420641000,"date":"2015-01-07","index":1905,"close":63.33,"high":63.67,"low":62.78,"open":62.89,"volume":2382200},{"timestamp":1420727400,"date":"2015-01-08","index":1906,"close":64.35,"high":64.7,"low":63.85,"open":64.01,"volume":2046600},{"timestamp":1420813800,"date":"2015-01-09","index":1907,"close":63.32,"high":64.62,"low":63.28,"open":64.35,"volume":2585900},{"timestamp":1421073000,"date":"2015-01-12","index":1908,"close":63.02,"high":63.7,"low":62.58,"open":63.52,"volume":1739200},{"timestamp":1421159400,"date":"2015-01-13","index":1909,"close":62.44,"high":64.1,"low":61.92,"open":63.69,"volume":3651600},{"timestamp":1421245800,"date":"2015-01-14","index":1910,"close":61.12,"high":61.82,"low":60.35,"open":61.14,"volume":3776800},{"timestamp":1421332200,"date":"2015-01-15","index":1911,"close":60.1,"high":61.89,"low":60.06,"open":61.21,"volume":4487500},{"timestamp":1421418600,"date":"2015-01-16","index":1912,"close":60.17,"high":60.23,"low":59.1,"open":59.78,"volume":6404500},{"timestamp":1421764200,"date":"2015-01-20","index":1913,"close":60.87,"high":60.93,"low":60.38,"open":60.5,"volume":4149200}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":1914,"close":60.84,"high":61.21,"low":60.26,"open":60.77,"volume":5609500},{"timestamp":1421937000,"date":"2015-01-22","index":1915,"close":57.32,"high":58.04,"low":55.76,"open":58.03,"volume":19602100},{"timestamp":1422023400,"date":"2015-01-23","index":1916,"close":56.58,"high":58.49,"low":56.5,"open":57.25,"volume":8161900},{"timestamp":1422282600,"date":"2015-01-26","index":1917,"close":56.7,"high":56.96,"low":56.05,"open":56.96,"volume":7049100},{"timestamp":1422369000,"date":"2015-01-27","index":1918,"close":55.74,"high":56.64,"low":55.66,"open":56.04,"volume":5257900},{"timestamp":1422455400,"date":"2015-01-28","index":1919,"close":55.04,"high":56.3,"low":55.01,"open":55.89,"volume":6460100},{"timestamp":1422541800,"date":"2015-01-29","index":1920,"close":54.84,"high":55.12,"low":54.02,"open":54.68,"volume":7319600},{"timestamp":1422628200,"date":"2015-01-30","index":1921,"close":54.38,"high":55.05,"low":54.23,"open":54.44,"volume":6967100},{"timestamp":1422887400,"date":"2015-02-02","index":1922,"close":55.31,"high":55.41,"low":54.09,"open":54.41,"volume":5047300},{"timestamp":1422973800,"date":"2015-02-03","index":1923,"close":56.37,"high":56.4,"low":55.22,"open":55.32,"volume":6600900},{"timestamp":1423060200,"date":"2015-02-04","index":1924,"close":56.76,"high":57.19,"low":55.99,"open":56.01,"volume":6332600}]},{"date":"2014-10-21","estimated":1.34,"reported":1.37,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":1841,"close":64.93,"high":65.53,"low":64.59,"open":65.4,"volume":1843900},{"timestamp":1412688600,"date":"2014-10-07","index":1842,"close":63.48,"high":64.47,"low":63.48,"open":64.46,"volume":1969500},{"timestamp":1412775000,"date":"2014-10-08","index":1843,"close":64.83,"high":64.87,"low":63.07,"open":63.61,"volume":2912700},{"timestamp":1412861400,"date":"2014-10-09","index":1844,"close":63.51,"high":64.96,"low":63.47,"open":64.81,"volume":2533000},{"timestamp":1412947800,"date":"2014-10-10","index":1845,"close":62.82,"high":64.14,"low":62.82,"open":63.56,"volume":1780100},{"timestamp":1413207000,"date":"2014-10-13","index":1846,"close":61.92,"high":63.06,"low":61.85,"open":62.96,"volume":2377200},{"timestamp":1413293400,"date":"2014-10-14","index":1847,"close":62.67,"high":63.11,"low":62.03,"open":62.03,"volume":2750600},{"timestamp":1413379800,"date":"2014-10-15","index":1848,"close":62.07,"high":62.45,"low":60.41,"open":61.54,"volume":3583900},{"timestamp":1413466200,"date":"2014-10-16","index":1849,"close":61.82,"high":62.23,"low":60.44,"open":61.02,"volume":2829800},{"timestamp":1413552600,"date":"2014-10-17","index":1850,"close":62.45,"high":63.22,"low":62,"open":62.51,"volume":3178400},{"timestamp":1413811800,"date":"2014-10-20","index":1851,"close":62.7,"high":62.85,"low":62.32,"open":62.45,"volume":2386800}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":1852,"close":64.38,"high":64.61,"low":63.03,"open":63.18,"volume":2819300},{"timestamp":1413984600,"date":"2014-10-22","index":1853,"close":61.01,"high":62.44,"low":60.69,"open":61.28,"volume":7526300},{"timestamp":1414071000,"date":"2014-10-23","index":1854,"close":61.89,"high":62.27,"low":61.65,"open":61.91,"volume":3325100},{"timestamp":1414157400,"date":"2014-10-24","index":1855,"close":62.34,"high":62.41,"low":61.79,"open":61.99,"volume":2042500},{"timestamp":1414416600,"date":"2014-10-27","index":1856,"close":62.24,"high":62.42,"low":61.93,"open":62.3,"volume":2504900},{"timestamp":1414503000,"date":"2014-10-28","index":1857,"close":63.12,"high":63.23,"low":62.37,"open":62.72,"volume":2150500},{"timestamp":1414589400,"date":"2014-10-29","index":1858,"close":62.96,"high":63.52,"low":62.54,"open":63.09,"volume":2819200},{"timestamp":1414675800,"date":"2014-10-30","index":1859,"close":62.84,"high":63.48,"low":62.58,"open":63.27,"volume":3600600},{"timestamp":1414762200,"date":"2014-10-31","index":1860,"close":63.78,"high":63.92,"low":63.07,"open":63.77,"volume":4198400},{"timestamp":1415025000,"date":"2014-11-03","index":1861,"close":63.75,"high":64.25,"low":63.68,"open":63.95,"volume":2063600},{"timestamp":1415111400,"date":"2014-11-04","index":1862,"close":64.2,"high":64.36,"low":63.44,"open":63.58,"volume":3372900}]},{"date":"2014-07-22","estimated":1.3,"reported":1.35,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":1777,"close":63.08,"high":63.22,"low":62.67,"open":62.74,"volume":1834100},{"timestamp":1404826200,"date":"2014-07-08","index":1778,"close":62.21,"high":62.92,"low":62.04,"open":62.74,"volume":2270700},{"timestamp":1404912600,"date":"2014-07-09","index":1779,"close":63.02,"high":63.1,"low":62.4,"open":62.41,"volume":2000200},{"timestamp":1404999000,"date":"2014-07-10","index":1780,"close":62.66,"high":63.19,"low":62.25,"open":62.53,"volume":2251400},{"timestamp":1405085400,"date":"2014-07-11","index":1781,"close":62.56,"high":62.73,"low":62.06,"open":62.48,"volume":1790500},{"timestamp":1405344600,"date":"2014-07-14","index":1782,"close":62.68,"high":63.2,"low":62.38,"open":63.17,"volume":2455600},{"timestamp":1405431000,"date":"2014-07-15","index":1783,"close":63.43,"high":63.57,"low":62.75,"open":62.78,"volume":2791100},{"timestamp":1405517400,"date":"2014-07-16","index":1784,"close":64.02,"high":64.11,"low":63.33,"open":63.59,"volume":2788100},{"timestamp":1405603800,"date":"2014-07-17","index":1785,"close":63.92,"high":64.44,"low":63.69,"open":63.74,"volume":3778500},{"timestamp":1405690200,"date":"2014-07-18","index":1786,"close":63.81,"high":64.25,"low":63.46,"open":64.25,"volume":2338900},{"timestamp":1405949400,"date":"2014-07-21","index":1787,"close":63.3,"high":63.6,"low":63.15,"open":63.55,"volume":1708500}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":1788,"close":64.06,"high":64.27,"low":63.74,"open":63.77,"volume":2690200},{"timestamp":1406122200,"date":"2014-07-23","index":1789,"close":62.89,"high":63.82,"low":62.66,"open":63.71,"volume":3454300},{"timestamp":1406208600,"date":"2014-07-24","index":1790,"close":63.26,"high":63.34,"low":62.71,"open":63.09,"volume":2957600},{"timestamp":1406295000,"date":"2014-07-25","index":1791,"close":62.61,"high":63,"low":62.5,"open":62.83,"volume":2456700},{"timestamp":1406554200,"date":"2014-07-28","index":1792,"close":62.79,"high":62.91,"low":62.23,"open":62.72,"volume":2337000},{"timestamp":1406640600,"date":"2014-07-29","index":1793,"close":62.34,"high":62.99,"low":62.34,"open":62.82,"volume":2254000},{"timestamp":1406727000,"date":"2014-07-30","index":1794,"close":62.55,"high":62.83,"low":61.73,"open":62.73,"volume":3269200},{"timestamp":1406813400,"date":"2014-07-31","index":1795,"close":61.06,"high":62.24,"low":61.04,"open":62.11,"volume":2635700},{"timestamp":1406899800,"date":"2014-08-01","index":1796,"close":60.12,"high":60.89,"low":59.96,"open":60.79,"volume":3455500},{"timestamp":1407159000,"date":"2014-08-04","index":1797,"close":60.46,"high":60.58,"low":60.12,"open":60.35,"volume":2145100},{"timestamp":1407245400,"date":"2014-08-05","index":1798,"close":59.59,"high":60.19,"low":59.43,"open":59.93,"volume":2876600}]},{"date":"2014-04-22","estimated":1.25,"reported":1.31,"pre":[{"timestamp":1396618200,"date":"2014-04-04","index":1714,"close":58.39,"high":59.74,"low":58.34,"open":59.72,"volume":3559800},{"timestamp":1396877400,"date":"2014-04-07","index":1715,"close":56.7,"high":58.31,"low":56.68,"open":58.26,"volume":4304900},{"timestamp":1396963800,"date":"2014-04-08","index":1716,"close":56.45,"high":56.66,"low":55.77,"open":56.53,"volume":4976500},{"timestamp":1397050200,"date":"2014-04-09","index":1717,"close":57.22,"high":57.27,"low":56.22,"open":56.67,"volume":2688700},{"timestamp":1397136600,"date":"2014-04-10","index":1718,"close":55.71,"high":57.33,"low":55.65,"open":57.28,"volume":2919900},{"timestamp":1397223000,"date":"2014-04-11","index":1719,"close":55.15,"high":55.98,"low":54.35,"open":55.17,"volume":2834000},{"timestamp":1397482200,"date":"2014-04-14","index":1720,"close":55.28,"high":55.92,"low":54.67,"open":55.74,"volume":3737100},{"timestamp":1397568600,"date":"2014-04-15","index":1721,"close":55.5,"high":56.04,"low":54.51,"open":55.45,"volume":3189300},{"timestamp":1397655000,"date":"2014-04-16","index":1722,"close":56.52,"high":56.52,"low":55.77,"open":56,"volume":2198400},{"timestamp":1397741400,"date":"2014-04-17","index":1723,"close":56.86,"high":57.12,"low":56.18,"open":56.66,"volume":3527100},{"timestamp":1398087000,"date":"2014-04-21","index":1724,"close":56.77,"high":57.18,"low":56.72,"open":56.73,"volume":2991500}],"post":[{"timestamp":1398173400,"date":"2014-04-22","index":1725,"close":56.67,"high":56.86,"low":56.49,"open":56.77,"volume":3774400},{"timestamp":1398259800,"date":"2014-04-23","index":1726,"close":56.28,"high":56.84,"low":55.66,"open":55.66,"volume":3565100},{"timestamp":1398346200,"date":"2014-04-24","index":1727,"close":56.25,"high":56.82,"low":55.8,"open":56.62,"volume":3520700},{"timestamp":1398432600,"date":"2014-04-25","index":1728,"close":55.53,"high":56.21,"low":55.1,"open":56.19,"volume":3407700},{"timestamp":1398691800,"date":"2014-04-28","index":1729,"close":55.59,"high":56.11,"low":54.92,"open":55.88,"volume":4138100},{"timestamp":1398778200,"date":"2014-04-29","index":1730,"close":55.74,"high":56.09,"low":55.5,"open":55.81,"volume":3195300},{"timestamp":1398864600,"date":"2014-04-30","index":1731,"close":55.9,"high":56.05,"low":55.36,"open":55.67,"volume":2798700},{"timestamp":1398951000,"date":"2014-05-01","index":1732,"close":56.02,"high":56.08,"low":55.32,"open":55.76,"volume":3234700},{"timestamp":1399037400,"date":"2014-05-02","index":1733,"close":56.49,"high":56.79,"low":56.1,"open":56.16,"volume":3274200},{"timestamp":1399296600,"date":"2014-05-05","index":1734,"close":56.4,"high":56.57,"low":55.85,"open":56.19,"volume":2110900},{"timestamp":1399383000,"date":"2014-05-06","index":1735,"close":55.62,"high":56.26,"low":55.6,"open":56,"volume":1955200}]},{"date":"2014-01-23","estimated":1.18,"reported":1.23,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":1653,"close":54.73,"high":55.04,"low":54.41,"open":54.68,"volume":3311800},{"timestamp":1389191400,"date":"2014-01-08","index":1654,"close":54.76,"high":55.23,"low":54.67,"open":54.95,"volume":2459700},{"timestamp":1389277800,"date":"2014-01-09","index":1655,"close":55.12,"high":55.17,"low":54.72,"open":55.03,"volume":2280800},{"timestamp":1389364200,"date":"2014-01-10","index":1656,"close":55.41,"high":55.55,"low":55.13,"open":55.18,"volume":2393500},{"timestamp":1389623400,"date":"2014-01-13","index":1657,"close":53.66,"high":55.52,"low":53.53,"open":55.35,"volume":3339800},{"timestamp":1389709800,"date":"2014-01-14","index":1658,"close":54.78,"high":54.81,"low":53.46,"open":53.94,"volume":2600600},{"timestamp":1389796200,"date":"2014-01-15","index":1659,"close":54.85,"high":55.13,"low":54.55,"open":55.08,"volume":2553900},{"timestamp":1389882600,"date":"2014-01-16","index":1660,"close":54.27,"high":54.96,"low":54.11,"open":54.75,"volume":1814900},{"timestamp":1389969000,"date":"2014-01-17","index":1661,"close":53.41,"high":54.4,"low":53.04,"open":54.4,"volume":4672500},{"timestamp":1390314600,"date":"2014-01-21","index":1662,"close":53.29,"high":54.05,"low":53.18,"open":53.89,"volume":4044400},{"timestamp":1390401000,"date":"2014-01-22","index":1663,"close":53.66,"high":53.85,"low":53.29,"open":53.48,"volume":3007800}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":1664,"close":52.4,"high":53.42,"low":51.78,"open":53.22,"volume":5046000},{"timestamp":1390573800,"date":"2014-01-24","index":1665,"close":53.88,"high":55.5,"low":53.75,"open":54.75,"volume":8977700},{"timestamp":1390833000,"date":"2014-01-27","index":1666,"close":53.31,"high":54.5,"low":53.29,"open":54.05,"volume":5278600},{"timestamp":1390919400,"date":"2014-01-28","index":1667,"close":55.29,"high":55.34,"low":53.88,"open":54.2,"volume":5231500},{"timestamp":1391005800,"date":"2014-01-29","index":1668,"close":53.98,"high":55.08,"low":53.78,"open":54.75,"volume":3837200},{"timestamp":1391092200,"date":"2014-01-30","index":1669,"close":54.78,"high":54.8,"low":53.88,"open":54.44,"volume":3250800},{"timestamp":1391178600,"date":"2014-01-31","index":1670,"close":53.65,"high":54.44,"low":53.6,"open":53.77,"volume":3233400},{"timestamp":1391437800,"date":"2014-02-03","index":1671,"close":52.21,"high":53.73,"low":52.16,"open":53.66,"volume":4658600},{"timestamp":1391524200,"date":"2014-02-04","index":1672,"close":52.24,"high":52.53,"low":51.88,"open":52.25,"volume":3466700},{"timestamp":1391610600,"date":"2014-02-05","index":1673,"close":52.73,"high":52.86,"low":51.63,"open":52.06,"volume":2997600},{"timestamp":1391697000,"date":"2014-02-06","index":1674,"close":53.97,"high":53.99,"low":52.77,"open":53.06,"volume":3245500}]},{"date":"2013-10-21","estimated":1.21,"reported":1.2,"pre":[{"timestamp":1380893400,"date":"2013-10-04","index":1589,"close":50.57,"high":50.64,"low":49.75,"open":50.22,"volume":2030600},{"timestamp":1381152600,"date":"2013-10-07","index":1590,"close":49.68,"high":50.12,"low":49.68,"open":50.02,"volume":1762100},{"timestamp":1381239000,"date":"2013-10-08","index":1591,"close":48.74,"high":49.87,"low":48.68,"open":49.87,"volume":2986800},{"timestamp":1381325400,"date":"2013-10-09","index":1592,"close":48.93,"high":49.2,"low":48.4,"open":48.94,"volume":3766700},{"timestamp":1381411800,"date":"2013-10-10","index":1593,"close":51.19,"high":51.22,"low":49.98,"open":50.02,"volume":3726300},{"timestamp":1381498200,"date":"2013-10-11","index":1594,"close":51.78,"high":51.97,"low":51.1,"open":51.2,"volume":2681100},{"timestamp":1381757400,"date":"2013-10-14","index":1595,"close":52.83,"high":52.93,"low":51.52,"open":51.58,"volume":3257400},{"timestamp":1381843800,"date":"2013-10-15","index":1596,"close":51.85,"high":52.81,"low":51.64,"open":52.76,"volume":2988600},{"timestamp":1381930200,"date":"2013-10-16","index":1597,"close":52.81,"high":52.87,"low":51.88,"open":52.25,"volume":2876700},{"timestamp":1382016600,"date":"2013-10-17","index":1598,"close":53.72,"high":53.77,"low":52.59,"open":52.59,"volume":2414100},{"timestamp":1382103000,"date":"2013-10-18","index":1599,"close":53.95,"high":54.39,"low":53.34,"open":54.09,"volume":3548700}],"post":[{"timestamp":1382362200,"date":"2013-10-21","index":1600,"close":53.74,"high":54.45,"low":53.47,"open":54.28,"volume":3333200},{"timestamp":1382448600,"date":"2013-10-22","index":1601,"close":51.8,"high":53.92,"low":51.46,"open":52.5,"volume":8052900},{"timestamp":1382535000,"date":"2013-10-23","index":1602,"close":51.29,"high":51.96,"low":51.05,"open":51.77,"volume":3438500},{"timestamp":1382621400,"date":"2013-10-24","index":1603,"close":51.44,"high":51.89,"low":51.38,"open":51.54,"volume":3500000},{"timestamp":1382707800,"date":"2013-10-25","index":1604,"close":51,"high":51.66,"low":50.93,"open":51.53,"volume":4253000},{"timestamp":1382967000,"date":"2013-10-28","index":1605,"close":51.7,"high":51.95,"low":50.66,"open":51.01,"volume":3181500},{"timestamp":1383053400,"date":"2013-10-29","index":1606,"close":52.54,"high":52.91,"low":51.79,"open":51.85,"volume":4463800},{"timestamp":1383139800,"date":"2013-10-30","index":1607,"close":52.46,"high":53.13,"low":52.31,"open":52.74,"volume":2973300},{"timestamp":1383226200,"date":"2013-10-31","index":1608,"close":51.88,"high":52.49,"low":51.76,"open":52.43,"volume":2715200},{"timestamp":1383312600,"date":"2013-11-01","index":1609,"close":52,"high":52.21,"low":51.84,"open":51.87,"volume":2260800},{"timestamp":1383575400,"date":"2013-11-04","index":1610,"close":52.42,"high":52.94,"low":52.27,"open":52.83,"volume":2173600}]},{"date":"2013-07-23","estimated":1.15,"reported":1.2,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":1526,"close":50.14,"high":50.74,"low":50.05,"open":50.39,"volume":3660800},{"timestamp":1373376600,"date":"2013-07-09","index":1527,"close":50.28,"high":50.73,"low":50.13,"open":50.63,"volume":2786700},{"timestamp":1373463000,"date":"2013-07-10","index":1528,"close":49.74,"high":50.28,"low":49.49,"open":50.21,"volume":3922200},{"timestamp":1373549400,"date":"2013-07-11","index":1529,"close":50.35,"high":50.5,"low":50.11,"open":50.4,"volume":2616600},{"timestamp":1373635800,"date":"2013-07-12","index":1530,"close":50.89,"high":50.92,"low":50.23,"open":50.41,"volume":2496700},{"timestamp":1373895000,"date":"2013-07-15","index":1531,"close":50.28,"high":51.25,"low":50.09,"open":51.25,"volume":2722000},{"timestamp":1373981400,"date":"2013-07-16","index":1532,"close":49.64,"high":50.04,"low":49.2,"open":49.89,"volume":3760000},{"timestamp":1374067800,"date":"2013-07-17","index":1533,"close":50.2,"high":50.42,"low":49.2,"open":49.84,"volume":4899100},{"timestamp":1374154200,"date":"2013-07-18","index":1534,"close":50.58,"high":50.88,"low":50.14,"open":50.36,"volume":3094100},{"timestamp":1374240600,"date":"2013-07-19","index":1535,"close":50.62,"high":51.02,"low":50.35,"open":50.79,"volume":2679400},{"timestamp":1374499800,"date":"2013-07-22","index":1536,"close":50.88,"high":51.02,"low":50.53,"open":50.65,"volume":2131700}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":1537,"close":50.71,"high":51.12,"low":50.15,"open":50.96,"volume":3494300},{"timestamp":1374672600,"date":"2013-07-24","index":1538,"close":50.43,"high":51.7,"low":49.85,"open":50.67,"volume":4335700},{"timestamp":1374759000,"date":"2013-07-25","index":1539,"close":50.36,"high":50.44,"low":50.07,"open":50.27,"volume":2404900},{"timestamp":1374845400,"date":"2013-07-26","index":1540,"close":49.45,"high":50.19,"low":49.01,"open":50.19,"volume":5115000},{"timestamp":1375104600,"date":"2013-07-29","index":1541,"close":49.61,"high":49.79,"low":48.93,"open":49.27,"volume":3001500},{"timestamp":1375191000,"date":"2013-07-30","index":1542,"close":50.14,"high":50.34,"low":49.78,"open":49.92,"volume":2700300},{"timestamp":1375277400,"date":"2013-07-31","index":1543,"close":49.51,"high":50.49,"low":49.29,"open":50.11,"volume":4004900},{"timestamp":1375363800,"date":"2013-08-01","index":1544,"close":51.03,"high":51.14,"low":49.96,"open":49.96,"volume":3103900},{"timestamp":1375450200,"date":"2013-08-02","index":1545,"close":51.13,"high":51.16,"low":50.66,"open":51.04,"volume":2397600},{"timestamp":1375709400,"date":"2013-08-05","index":1546,"close":50.93,"high":51.15,"low":50.81,"open":51.05,"volume":1379900},{"timestamp":1375795800,"date":"2013-08-06","index":1547,"close":50.81,"high":51.06,"low":50.51,"open":50.85,"volume":2075300}]},{"date":"2013-04-23","estimated":1.13,"reported":1.33,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":1463,"close":43.71,"high":43.71,"low":42.84,"open":43.01,"volume":3655100},{"timestamp":1365514200,"date":"2013-04-09","index":1464,"close":43.3,"high":43.78,"low":43.27,"open":43.7,"volume":3872700},{"timestamp":1365600600,"date":"2013-04-10","index":1465,"close":42.97,"high":43.88,"low":42.71,"open":43.29,"volume":6121500},{"timestamp":1365687000,"date":"2013-04-11","index":1466,"close":42.96,"high":43.25,"low":42.31,"open":42.94,"volume":8510300},{"timestamp":1365773400,"date":"2013-04-12","index":1467,"close":43.31,"high":43.4,"low":42.58,"open":42.66,"volume":8565900},{"timestamp":1366032600,"date":"2013-04-15","index":1468,"close":42.25,"high":43.38,"low":42.12,"open":43.18,"volume":6380000},{"timestamp":1366119000,"date":"2013-04-16","index":1469,"close":43.01,"high":43.09,"low":42.51,"open":42.56,"volume":5152700},{"timestamp":1366205400,"date":"2013-04-17","index":1470,"close":42.5,"high":42.82,"low":42.12,"open":42.75,"volume":4823300},{"timestamp":1366291800,"date":"2013-04-18","index":1471,"close":42.55,"high":43.03,"low":42.16,"open":42.57,"volume":4366900},{"timestamp":1366378200,"date":"2013-04-19","index":1472,"close":43.34,"high":43.39,"low":42.79,"open":42.84,"volume":4769500},{"timestamp":1366637400,"date":"2013-04-22","index":1473,"close":43.61,"high":43.68,"low":42.74,"open":43.37,"volume":5597100}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":1474,"close":44.33,"high":45.61,"low":43.53,"open":45.08,"volume":9149800},{"timestamp":1366810200,"date":"2013-04-24","index":1475,"close":44.15,"high":44.47,"low":43.84,"open":44.13,"volume":5131500},{"timestamp":1366896600,"date":"2013-04-25","index":1476,"close":44.28,"high":44.67,"low":43.95,"open":44.23,"volume":6605100},{"timestamp":1366983000,"date":"2013-04-26","index":1477,"close":43.92,"high":44.5,"low":43.65,"open":44.29,"volume":3621200},{"timestamp":1367242200,"date":"2013-04-29","index":1478,"close":43.98,"high":44.19,"low":43.76,"open":44.18,"volume":2798000},{"timestamp":1367328600,"date":"2013-04-30","index":1479,"close":43.74,"high":44.15,"low":43.71,"open":43.94,"volume":4837300},{"timestamp":1367415000,"date":"2013-05-01","index":1480,"close":43.85,"high":44.19,"low":43.67,"open":43.68,"volume":3768000},{"timestamp":1367501400,"date":"2013-05-02","index":1481,"close":44.92,"high":44.97,"low":43.73,"open":43.97,"volume":4193700},{"timestamp":1367587800,"date":"2013-05-03","index":1482,"close":45.93,"high":46.06,"low":45.3,"open":45.31,"volume":5457300},{"timestamp":1367847000,"date":"2013-05-06","index":1483,"close":46.31,"high":46.37,"low":45.7,"open":45.96,"volume":4284000},{"timestamp":1367933400,"date":"2013-05-07","index":1484,"close":45.97,"high":46.36,"low":45.81,"open":46.31,"volume":3379100}]},{"date":"2012-12-20","estimated":1.13,"reported":1.07,"pre":[{"timestamp":1354717800,"date":"2012-12-05","index":1380,"close":40.87,"high":41.27,"low":40.55,"open":41.15,"volume":3269600},{"timestamp":1354804200,"date":"2012-12-06","index":1381,"close":40.56,"high":40.91,"low":40.11,"open":40.87,"volume":4292200},{"timestamp":1354890600,"date":"2012-12-07","index":1382,"close":41.15,"high":41.31,"low":40.82,"open":40.86,"volume":3371400},{"timestamp":1355149800,"date":"2012-12-10","index":1383,"close":40.78,"high":41.11,"low":40.47,"open":40.91,"volume":2980300},{"timestamp":1355236200,"date":"2012-12-11","index":1384,"close":40.37,"high":40.98,"low":40.16,"open":40.98,"volume":4926400},{"timestamp":1355322600,"date":"2012-12-12","index":1385,"close":41,"high":41.22,"low":40.36,"open":40.62,"volume":3962400},{"timestamp":1355409000,"date":"2012-12-13","index":1386,"close":40.38,"high":41,"low":40.09,"open":41,"volume":3242600},{"timestamp":1355495400,"date":"2012-12-14","index":1387,"close":39.54,"high":40.38,"low":39.4,"open":40.28,"volume":5091000},{"timestamp":1355754600,"date":"2012-12-17","index":1388,"close":40.18,"high":40.76,"low":39.65,"open":39.65,"volume":6641500},{"timestamp":1355841000,"date":"2012-12-18","index":1389,"close":40.53,"high":40.88,"low":39.6,"open":40.8,"volume":8984300},{"timestamp":1355927400,"date":"2012-12-19","index":1390,"close":39.77,"high":40.7,"low":39.65,"open":40.7,"volume":6881300}],"post":[{"timestamp":1356013800,"date":"2012-12-20","index":1391,"close":38.41,"high":38.98,"low":37.57,"open":38.55,"volume":16827700},{"timestamp":1356100200,"date":"2012-12-21","index":1392,"close":38.5,"high":39.43,"low":37.82,"open":38.11,"volume":10316300},{"timestamp":1356359400,"date":"2012-12-24","index":1393,"close":38.51,"high":38.99,"low":38.46,"open":38.55,"volume":2182800},{"timestamp":1356532200,"date":"2012-12-26","index":1394,"close":38.34,"high":38.93,"low":38.14,"open":38.58,"volume":4536500},{"timestamp":1356618600,"date":"2012-12-27","index":1395,"close":37.96,"high":38.39,"low":37.36,"open":38.33,"volume":4636200},{"timestamp":1356705000,"date":"2012-12-28","index":1396,"close":37.99,"high":38.34,"low":37.84,"open":38.11,"volume":4202000},{"timestamp":1356964200,"date":"2012-12-31","index":1397,"close":38.55,"high":38.57,"low":37.46,"open":37.52,"volume":4339000},{"timestamp":1357137000,"date":"2013-01-02","index":1398,"close":39.53,"high":39.69,"low":39.01,"open":39.39,"volume":4693300},{"timestamp":1357223400,"date":"2013-01-03","index":1399,"close":39.4,"high":39.96,"low":39.4,"open":39.6,"volume":5514100},{"timestamp":1357309800,"date":"2013-01-04","index":1400,"close":40.04,"high":40.05,"low":39.34,"open":39.59,"volume":4004000},{"timestamp":1357569000,"date":"2013-01-07","index":1401,"close":39.42,"high":39.91,"low":39.23,"open":39.8,"volume":4672400}]},{"date":"2012-09-27","estimated":1.03,"reported":1.21,"pre":[{"timestamp":1347456600,"date":"2012-09-12","index":1323,"close":38.26,"high":38.64,"low":38.14,"open":38.49,"volume":3575400},{"timestamp":1347543000,"date":"2012-09-13","index":1324,"close":39.26,"high":39.36,"low":38.04,"open":38.28,"volume":4231600},{"timestamp":1347629400,"date":"2012-09-14","index":1325,"close":39.31,"high":39.64,"low":39.07,"open":39.24,"volume":5153400},{"timestamp":1347888600,"date":"2012-09-17","index":1326,"close":38.73,"high":39.21,"low":38.57,"open":38.78,"volume":4161500},{"timestamp":1347975000,"date":"2012-09-18","index":1327,"close":38.51,"high":38.93,"low":38.34,"open":38.73,"volume":3724600},{"timestamp":1348061400,"date":"2012-09-19","index":1328,"close":38.51,"high":38.95,"low":38.36,"open":38.77,"volume":3980900},{"timestamp":1348147800,"date":"2012-09-20","index":1329,"close":38.16,"high":38.61,"low":38.04,"open":38.38,"volume":3977000},{"timestamp":1348234200,"date":"2012-09-21","index":1330,"close":38.62,"high":38.98,"low":38.3,"open":38.31,"volume":5181500},{"timestamp":1348493400,"date":"2012-09-24","index":1331,"close":38.63,"high":38.87,"low":38.25,"open":38.54,"volume":3991900},{"timestamp":1348579800,"date":"2012-09-25","index":1332,"close":37.64,"high":38.96,"low":37.45,"open":38.63,"volume":5838600},{"timestamp":1348666200,"date":"2012-09-26","index":1333,"close":37.02,"high":37.79,"low":37,"open":37.59,"volume":5408700}],"post":[{"timestamp":1348752600,"date":"2012-09-27","index":1334,"close":39.71,"high":39.88,"low":37.56,"open":38.25,"volume":8817300},{"timestamp":1348839000,"date":"2012-09-28","index":1335,"close":39.73,"high":40.28,"low":39.06,"open":39.63,"volume":6995400},{"timestamp":1349098200,"date":"2012-10-01","index":1336,"close":39.92,"high":40.23,"low":39.46,"open":40.05,"volume":4894600},{"timestamp":1349184600,"date":"2012-10-02","index":1337,"close":39.49,"high":40,"low":39.25,"open":40,"volume":3955600},{"timestamp":1349271000,"date":"2012-10-03","index":1338,"close":39.7,"high":39.7,"low":39.19,"open":39.27,"volume":3775600},{"timestamp":1349357400,"date":"2012-10-04","index":1339,"close":40.41,"high":40.6,"low":39.91,"open":39.97,"volume":3379000},{"timestamp":1349443800,"date":"2012-10-05","index":1340,"close":40.39,"high":40.81,"low":40.21,"open":40.71,"volume":2900000},{"timestamp":1349703000,"date":"2012-10-08","index":1341,"close":40.29,"high":40.45,"low":40,"open":40.17,"volume":3315400},{"timestamp":1349789400,"date":"2012-10-09","index":1342,"close":39.77,"high":40.5,"low":39.68,"open":40.17,"volume":3700700},{"timestamp":1349875800,"date":"2012-10-10","index":1343,"close":39.44,"high":40.08,"low":39.07,"open":40,"volume":4110900},{"timestamp":1349962200,"date":"2012-10-11","index":1344,"close":39.59,"high":40.07,"low":39.59,"open":39.81,"volume":2605500}]},{"date":"2012-06-19","estimated":1,"reported":1,"pre":[{"timestamp":1338816600,"date":"2012-06-04","index":1253,"close":30.8,"high":31.05,"low":30.48,"open":30.67,"volume":4786900},{"timestamp":1338903000,"date":"2012-06-05","index":1254,"close":31.05,"high":31.13,"low":30.62,"open":30.69,"volume":5496400},{"timestamp":1338989400,"date":"2012-06-06","index":1255,"close":31.6,"high":31.65,"low":31.06,"open":31.33,"volume":4873000},{"timestamp":1339075800,"date":"2012-06-07","index":1256,"close":32.26,"high":32.63,"low":31.9,"open":32.04,"volume":5414400},{"timestamp":1339162200,"date":"2012-06-08","index":1257,"close":32.82,"high":32.82,"low":31.84,"open":32.12,"volume":3051500},{"timestamp":1339421400,"date":"2012-06-11","index":1258,"close":32.4,"high":33.4,"low":32.37,"open":33.21,"volume":3632100},{"timestamp":1339507800,"date":"2012-06-12","index":1259,"close":32.92,"high":32.98,"low":32.32,"open":32.51,"volume":3620500},{"timestamp":1339594200,"date":"2012-06-13","index":1260,"close":32.12,"high":33.01,"low":31.97,"open":32.86,"volume":6103200},{"timestamp":1339680600,"date":"2012-06-14","index":1261,"close":32.37,"high":32.57,"low":32.01,"open":32.34,"volume":6693700},{"timestamp":1339767000,"date":"2012-06-15","index":1262,"close":32.99,"high":33.08,"low":32.33,"open":32.78,"volume":5889400},{"timestamp":1340026200,"date":"2012-06-18","index":1263,"close":32.83,"high":33.11,"low":32.68,"open":32.83,"volume":6132000}],"post":[{"timestamp":1340112600,"date":"2012-06-19","index":1264,"close":33.57,"high":33.95,"low":32.13,"open":32.5,"volume":10011700},{"timestamp":1340199000,"date":"2012-06-20","index":1265,"close":34.14,"high":34.31,"low":33.31,"open":33.73,"volume":8394400},{"timestamp":1340285400,"date":"2012-06-21","index":1266,"close":33.45,"high":34.55,"low":33.41,"open":34.41,"volume":7632800},{"timestamp":1340371800,"date":"2012-06-22","index":1267,"close":33.61,"high":34.29,"low":33.21,"open":33.89,"volume":15021700},{"timestamp":1340631000,"date":"2012-06-25","index":1268,"close":33.6,"high":33.76,"low":33.17,"open":33.17,"volume":4659100},{"timestamp":1340717400,"date":"2012-06-26","index":1269,"close":33.51,"high":33.74,"low":33.44,"open":33.49,"volume":6260900},{"timestamp":1340803800,"date":"2012-06-27","index":1270,"close":33.67,"high":33.9,"low":33.44,"open":33.74,"volume":3796700},{"timestamp":1340890200,"date":"2012-06-28","index":1271,"close":33.36,"high":33.61,"low":32.74,"open":33.2,"volume":3668600},{"timestamp":1340976600,"date":"2012-06-29","index":1272,"close":34.58,"high":34.58,"low":34.09,"open":34.41,"volume":5304100},{"timestamp":1341235800,"date":"2012-07-02","index":1273,"close":34.89,"high":35,"low":34.5,"open":34.68,"volume":3522500},{"timestamp":1341322200,"date":"2012-07-03","index":1274,"close":35.45,"high":35.57,"low":34.87,"open":34.99,"volume":3067600}]},{"date":"2012-03-21","estimated":0.94,"reported":1.18,"pre":[{"timestamp":1331044200,"date":"2012-03-06","index":1191,"close":29.93,"high":30.42,"low":29.62,"open":30.11,"volume":4718500},{"timestamp":1331130600,"date":"2012-03-07","index":1192,"close":30.39,"high":30.61,"low":30.06,"open":30.08,"volume":3107400},{"timestamp":1331217000,"date":"2012-03-08","index":1193,"close":30.38,"high":30.6,"low":30.16,"open":30.58,"volume":3096400},{"timestamp":1331303400,"date":"2012-03-09","index":1194,"close":30.61,"high":31.05,"low":30.4,"open":30.49,"volume":3487900},{"timestamp":1331559000,"date":"2012-03-12","index":1195,"close":30.78,"high":30.81,"low":30.21,"open":30.62,"volume":4081400},{"timestamp":1331645400,"date":"2012-03-13","index":1196,"close":32.02,"high":32.1,"low":30.9,"open":30.95,"volume":5521800},{"timestamp":1331731800,"date":"2012-03-14","index":1197,"close":32.04,"high":32.68,"low":31.8,"open":32.48,"volume":5956900},{"timestamp":1331818200,"date":"2012-03-15","index":1198,"close":32.02,"high":32.3,"low":31.58,"open":32.3,"volume":7490600},{"timestamp":1331904600,"date":"2012-03-16","index":1199,"close":32.05,"high":32.5,"low":31.98,"open":32.29,"volume":7254400},{"timestamp":1332163800,"date":"2012-03-19","index":1200,"close":32.48,"high":33.2,"low":31.95,"open":31.99,"volume":7502300},{"timestamp":1332250200,"date":"2012-03-20","index":1201,"close":31.86,"high":32.46,"low":31.65,"open":32.41,"volume":10195800}],"post":[{"timestamp":1332336600,"date":"2012-03-21","index":1202,"close":31.64,"high":32.28,"low":31.61,"open":32,"volume":7500400},{"timestamp":1332423000,"date":"2012-03-22","index":1203,"close":32.49,"high":33.11,"low":31.1,"open":31.38,"volume":12874200},{"timestamp":1332509400,"date":"2012-03-23","index":1204,"close":33.83,"high":34.43,"low":32.29,"open":32.79,"volume":13392400},{"timestamp":1332768600,"date":"2012-03-26","index":1205,"close":33.83,"high":34.1,"low":33.31,"open":34.1,"volume":9062800},{"timestamp":1332855000,"date":"2012-03-27","index":1206,"close":33.81,"high":34,"low":33.61,"open":33.88,"volume":7276400},{"timestamp":1332941400,"date":"2012-03-28","index":1207,"close":33.16,"high":33.71,"low":32.92,"open":33.67,"volume":7243500},{"timestamp":1333027800,"date":"2012-03-29","index":1208,"close":32.95,"high":33.45,"low":32.83,"open":32.99,"volume":6130000},{"timestamp":1333114200,"date":"2012-03-30","index":1209,"close":33.34,"high":33.43,"low":32.65,"open":33.2,"volume":8594200},{"timestamp":1333373400,"date":"2012-04-02","index":1210,"close":33.7,"high":33.97,"low":33.41,"open":33.74,"volume":5970500},{"timestamp":1333459800,"date":"2012-04-03","index":1211,"close":33.51,"high":33.69,"low":33.2,"open":33.63,"volume":6609300},{"timestamp":1333546200,"date":"2012-04-04","index":1212,"close":33,"high":33.28,"low":32.76,"open":33.05,"volume":4963500}]},{"date":"2011-12-15","estimated":0.92,"reported":0.95,"pre":[{"timestamp":1322663400,"date":"2011-11-30","index":1126,"close":23.82,"high":23.83,"low":23.19,"open":23.49,"volume":7603200},{"timestamp":1322749800,"date":"2011-12-01","index":1127,"close":24.04,"high":24.22,"low":23.43,"open":23.7,"volume":4545300},{"timestamp":1322836200,"date":"2011-12-02","index":1128,"close":24.21,"high":24.81,"low":24.12,"open":24.35,"volume":3893200},{"timestamp":1323095400,"date":"2011-12-05","index":1129,"close":24.51,"high":24.75,"low":24.25,"open":24.63,"volume":3297000},{"timestamp":1323181800,"date":"2011-12-06","index":1130,"close":24.38,"high":24.57,"low":24.15,"open":24.49,"volume":2872400},{"timestamp":1323268200,"date":"2011-12-07","index":1131,"close":24.53,"high":24.63,"low":23.94,"open":24.33,"volume":3411500},{"timestamp":1323354600,"date":"2011-12-08","index":1132,"close":23.97,"high":24.51,"low":23.89,"open":24.29,"volume":3730400},{"timestamp":1323441000,"date":"2011-12-09","index":1133,"close":24.74,"high":24.85,"low":24.07,"open":24.11,"volume":4113700},{"timestamp":1323700200,"date":"2011-12-12","index":1134,"close":24.21,"high":24.55,"low":23.84,"open":24.55,"volume":4556200},{"timestamp":1323786600,"date":"2011-12-13","index":1135,"close":23.88,"high":24.54,"low":23.65,"open":24.29,"volume":6713800},{"timestamp":1323873000,"date":"2011-12-14","index":1136,"close":23.82,"high":24.16,"low":23.43,"open":23.8,"volume":5900100}],"post":[{"timestamp":1323959400,"date":"2011-12-15","index":1137,"close":23.07,"high":24.34,"low":22.84,"open":24.34,"volume":10782400},{"timestamp":1324045800,"date":"2011-12-16","index":1138,"close":24.23,"high":24.25,"low":23.3,"open":23.31,"volume":9741800},{"timestamp":1324305000,"date":"2011-12-19","index":1139,"close":23.57,"high":24.4,"low":23.5,"open":24.29,"volume":4791400},{"timestamp":1324391400,"date":"2011-12-20","index":1140,"close":24.22,"high":24.35,"low":23.96,"open":24.04,"volume":5691400},{"timestamp":1324477800,"date":"2011-12-21","index":1141,"close":24.17,"high":24.4,"low":23.81,"open":24.26,"volume":3190000},{"timestamp":1324564200,"date":"2011-12-22","index":1142,"close":24.3,"high":24.49,"low":24.09,"open":24.27,"volume":2994700},{"timestamp":1324650600,"date":"2011-12-23","index":1143,"close":24.49,"high":24.49,"low":24.12,"open":24.3,"volume":2439200},{"timestamp":1324996200,"date":"2011-12-27","index":1144,"close":24.19,"high":24.35,"low":24.04,"open":24.33,"volume":2601100},{"timestamp":1325082600,"date":"2011-12-28","index":1145,"close":23.95,"high":24.3,"low":23.91,"open":24.25,"volume":2597400},{"timestamp":1325169000,"date":"2011-12-29","index":1146,"close":24.14,"high":24.2,"low":23.84,"open":23.97,"volume":2871400},{"timestamp":1325255400,"date":"2011-12-30","index":1147,"close":24,"high":24.18,"low":23.86,"open":24.08,"volume":1937300}]},{"date":"2011-09-22","estimated":0.96,"reported":1.18,"pre":[{"timestamp":1315402200,"date":"2011-09-07","index":1067,"close":24.81,"high":24.82,"low":24.3,"open":24.51,"volume":5130100},{"timestamp":1315488600,"date":"2011-09-08","index":1068,"close":24.48,"high":25.03,"low":24.45,"open":24.51,"volume":6582800},{"timestamp":1315575000,"date":"2011-09-09","index":1069,"close":23.92,"high":24.55,"low":23.81,"open":24.26,"volume":6977700},{"timestamp":1315834200,"date":"2011-09-12","index":1070,"close":25.03,"high":25.05,"low":23.55,"open":23.55,"volume":8893700},{"timestamp":1315920600,"date":"2011-09-13","index":1071,"close":25.08,"high":25.25,"low":24.75,"open":24.97,"volume":6121400},{"timestamp":1316007000,"date":"2011-09-14","index":1072,"close":25.8,"high":26.09,"low":24.96,"open":25.29,"volume":6394800},{"timestamp":1316093400,"date":"2011-09-15","index":1073,"close":26.19,"high":26.19,"low":25.63,"open":26.06,"volume":7369300},{"timestamp":1316179800,"date":"2011-09-16","index":1074,"close":26.47,"high":26.79,"low":26.16,"open":26.32,"volume":6921600},{"timestamp":1316439000,"date":"2011-09-19","index":1075,"close":26.27,"high":26.6,"low":25.64,"open":25.97,"volume":5022100},{"timestamp":1316525400,"date":"2011-09-20","index":1076,"close":26.79,"high":27.32,"low":26.29,"open":26.48,"volume":7984300},{"timestamp":1316611800,"date":"2011-09-21","index":1077,"close":25.34,"high":27.16,"low":25.34,"open":26.93,"volume":11752400}],"post":[{"timestamp":1316698200,"date":"2011-09-22","index":1078,"close":25.25,"high":26.5,"low":24.72,"open":26.37,"volume":11993500},{"timestamp":1316784600,"date":"2011-09-23","index":1079,"close":25.35,"high":25.75,"low":24.93,"open":25.09,"volume":9183800},{"timestamp":1317043800,"date":"2011-09-26","index":1080,"close":26.03,"high":26.04,"low":25,"open":25.7,"volume":6787300},{"timestamp":1317130200,"date":"2011-09-27","index":1081,"close":24.86,"high":26.63,"low":24.43,"open":26.53,"volume":14961400},{"timestamp":1317216600,"date":"2011-09-28","index":1082,"close":23.88,"high":25.05,"low":23.87,"open":24.82,"volume":9932600},{"timestamp":1317303000,"date":"2011-09-29","index":1083,"close":23.6,"high":24.46,"low":22.99,"open":24.12,"volume":12944700},{"timestamp":1317389400,"date":"2011-09-30","index":1084,"close":22.94,"high":23.42,"low":22.81,"open":23.14,"volume":9981900},{"timestamp":1317648600,"date":"2011-10-03","index":1085,"close":22.26,"high":23.58,"low":21.44,"open":21.44,"volume":10059600},{"timestamp":1317735000,"date":"2011-10-04","index":1086,"close":22.86,"high":22.95,"low":21.52,"open":22.01,"volume":11200100},{"timestamp":1317821400,"date":"2011-10-05","index":1087,"close":22.99,"high":23.11,"low":22.35,"open":22.84,"volume":6948200},{"timestamp":1317907800,"date":"2011-10-06","index":1088,"close":23.99,"high":24,"low":22.59,"open":22.9,"volume":7416200}]},{"date":"2011-06-23","estimated":0.75,"reported":1.09,"pre":[{"timestamp":1307539800,"date":"2011-06-08","index":1004,"close":22.66,"high":22.93,"low":22.55,"open":22.67,"volume":5064600},{"timestamp":1307626200,"date":"2011-06-09","index":1005,"close":22.82,"high":23.11,"low":22.68,"open":22.69,"volume":3804000},{"timestamp":1307712600,"date":"2011-06-10","index":1006,"close":22.52,"high":22.83,"low":22.33,"open":22.76,"volume":5791700},{"timestamp":1307971800,"date":"2011-06-13","index":1007,"close":22.66,"high":22.8,"low":22.45,"open":22.63,"volume":6016000},{"timestamp":1308058200,"date":"2011-06-14","index":1008,"close":23.18,"high":23.47,"low":22.85,"open":22.85,"volume":8888800},{"timestamp":1308144600,"date":"2011-06-15","index":1009,"close":22.95,"high":23.75,"low":22.86,"open":22.88,"volume":8801100},{"timestamp":1308231000,"date":"2011-06-16","index":1010,"close":23.27,"high":23.5,"low":22.89,"open":22.99,"volume":7939400},{"timestamp":1308317400,"date":"2011-06-17","index":1011,"close":23.09,"high":23.54,"low":23,"open":23.42,"volume":6569500},{"timestamp":1308576600,"date":"2011-06-20","index":1012,"close":23.62,"high":23.79,"low":23.08,"open":23.08,"volume":5016500},{"timestamp":1308663000,"date":"2011-06-21","index":1013,"close":24.04,"high":24.23,"low":23.91,"open":24.07,"volume":6945100},{"timestamp":1308749400,"date":"2011-06-22","index":1014,"close":23.59,"high":24.29,"low":23.59,"open":24.04,"volume":7868500}],"post":[{"timestamp":1308835800,"date":"2011-06-23","index":1015,"close":23.89,"high":24.06,"low":23.63,"open":23.87,"volume":12528200},{"timestamp":1308922200,"date":"2011-06-24","index":1016,"close":24.79,"high":24.84,"low":24.01,"open":24.17,"volume":14149000},{"timestamp":1309181400,"date":"2011-06-27","index":1017,"close":25.21,"high":25.37,"low":24.68,"open":24.72,"volume":8486200},{"timestamp":1309267800,"date":"2011-06-28","index":1018,"close":26.14,"high":26.17,"low":25.14,"open":25.3,"volume":8649200},{"timestamp":1309354200,"date":"2011-06-29","index":1019,"close":26.61,"high":26.9,"low":26.05,"open":26.27,"volume":9149100},{"timestamp":1309440600,"date":"2011-06-30","index":1020,"close":26.75,"high":26.95,"low":26.59,"open":26.69,"volume":6189400},{"timestamp":1309527000,"date":"2011-07-01","index":1021,"close":26.55,"high":26.71,"low":25.82,"open":26.07,"volume":13020500},{"timestamp":1309872600,"date":"2011-07-05","index":1022,"close":26.81,"high":27.01,"low":26.42,"open":26.68,"volume":7797700},{"timestamp":1309959000,"date":"2011-07-06","index":1023,"close":27.04,"high":27.2,"low":26.44,"open":26.71,"volume":8015300},{"timestamp":1310045400,"date":"2011-07-07","index":1024,"close":27.52,"high":27.92,"low":27.31,"open":27.32,"volume":7308000},{"timestamp":1310131800,"date":"2011-07-08","index":1025,"close":27.12,"high":27.22,"low":26.74,"open":27.1,"volume":5676400}]},{"date":"2011-03-22","estimated":0.6,"reported":0.84,"pre":[{"timestamp":1299508200,"date":"2011-03-07","index":939,"close":21.54,"high":21.78,"low":21.41,"open":21.6,"volume":3963400},{"timestamp":1299594600,"date":"2011-03-08","index":940,"close":22.27,"high":22.34,"low":21.56,"open":21.56,"volume":4353000},{"timestamp":1299681000,"date":"2011-03-09","index":941,"close":21.89,"high":22.35,"low":21.89,"open":22.25,"volume":5169200},{"timestamp":1299767400,"date":"2011-03-10","index":942,"close":21.7,"high":21.99,"low":21.51,"open":21.61,"volume":4452400},{"timestamp":1299853800,"date":"2011-03-11","index":943,"close":21.83,"high":21.92,"low":21.56,"open":21.74,"volume":3072200},{"timestamp":1300109400,"date":"2011-03-14","index":944,"close":21.92,"high":22.06,"low":21.44,"open":21.71,"volume":3598600},{"timestamp":1300195800,"date":"2011-03-15","index":945,"close":21.73,"high":21.9,"low":21.1,"open":21.1,"volume":6440300},{"timestamp":1300282200,"date":"2011-03-16","index":946,"close":21.17,"high":21.92,"low":21.03,"open":21.72,"volume":5407500},{"timestamp":1300368600,"date":"2011-03-17","index":947,"close":21.62,"high":21.79,"low":21.37,"open":21.49,"volume":5020300},{"timestamp":1300455000,"date":"2011-03-18","index":948,"close":22,"high":22.32,"low":21.8,"open":21.98,"volume":5171000},{"timestamp":1300714200,"date":"2011-03-21","index":949,"close":22.64,"high":22.7,"low":22.21,"open":22.43,"volume":5086500}],"post":[{"timestamp":1300800600,"date":"2011-03-22","index":950,"close":22.25,"high":22.75,"low":22.24,"open":22.68,"volume":8622600},{"timestamp":1300887000,"date":"2011-03-23","index":951,"close":23.44,"high":23.64,"low":22.6,"open":22.71,"volume":11721800},{"timestamp":1300973400,"date":"2011-03-24","index":952,"close":23.86,"high":23.9,"low":23.3,"open":23.58,"volume":6391400},{"timestamp":1301059800,"date":"2011-03-25","index":953,"close":24,"high":24.45,"low":23.89,"open":23.95,"volume":6763200},{"timestamp":1301319000,"date":"2011-03-28","index":954,"close":24.36,"high":24.63,"low":23.97,"open":24.06,"volume":5337800},{"timestamp":1301405400,"date":"2011-03-29","index":955,"close":24.49,"high":24.54,"low":24.25,"open":24.36,"volume":4673100},{"timestamp":1301491800,"date":"2011-03-30","index":956,"close":24.98,"high":24.99,"low":24.52,"open":24.66,"volume":6950700},{"timestamp":1301578200,"date":"2011-03-31","index":957,"close":24.12,"high":24.9,"low":24.03,"open":24.85,"volume":6825700},{"timestamp":1301664600,"date":"2011-04-01","index":958,"close":24.15,"high":24.84,"low":24.02,"open":24.49,"volume":5380800},{"timestamp":1301923800,"date":"2011-04-04","index":959,"close":24.64,"high":24.65,"low":24.1,"open":24.18,"volume":3862600},{"timestamp":1302010200,"date":"2011-04-05","index":960,"close":24.6,"high":24.74,"low":24.28,"open":24.44,"volume":4944800}]},{"date":"2010-12-16","estimated":0.45,"reported":0.64,"pre":[{"timestamp":1291213800,"date":"2010-12-01","index":874,"close":18.86,"high":18.89,"low":18.41,"open":18.5,"volume":3731700},{"timestamp":1291300200,"date":"2010-12-02","index":875,"close":18.94,"high":19.04,"low":18.78,"open":18.84,"volume":4051700},{"timestamp":1291386600,"date":"2010-12-03","index":876,"close":18.84,"high":18.9,"low":18.58,"open":18.81,"volume":3472600},{"timestamp":1291645800,"date":"2010-12-06","index":877,"close":19.04,"high":19.12,"low":18.67,"open":18.81,"volume":3628600},{"timestamp":1291732200,"date":"2010-12-07","index":878,"close":18.47,"high":19.23,"low":18.46,"open":19.21,"volume":5275100},{"timestamp":1291818600,"date":"2010-12-08","index":879,"close":18.83,"high":18.86,"low":18.43,"open":18.47,"volume":4781800},{"timestamp":1291905000,"date":"2010-12-09","index":880,"close":18.77,"high":19.01,"low":18.47,"open":18.94,"volume":4822800},{"timestamp":1291991400,"date":"2010-12-10","index":881,"close":19.27,"high":19.29,"low":18.81,"open":18.86,"volume":3378000},{"timestamp":1292250600,"date":"2010-12-13","index":882,"close":19.1,"high":19.45,"low":19.09,"open":19.31,"volume":5508800},{"timestamp":1292337000,"date":"2010-12-14","index":883,"close":19.15,"high":19.31,"low":19.01,"open":19.15,"volume":3844900},{"timestamp":1292423400,"date":"2010-12-15","index":884,"close":19.13,"high":19.29,"low":19.01,"open":19.1,"volume":5455400}],"post":[{"timestamp":1292509800,"date":"2010-12-16","index":885,"close":18.53,"high":18.95,"low":18.01,"open":18.43,"volume":13082100},{"timestamp":1292596200,"date":"2010-12-17","index":886,"close":18.02,"high":18.58,"low":17.86,"open":18.57,"volume":9828800},{"timestamp":1292855400,"date":"2010-12-20","index":887,"close":18.27,"high":18.37,"low":17.95,"open":18.1,"volume":4580100},{"timestamp":1292941800,"date":"2010-12-21","index":888,"close":18.23,"high":18.4,"low":18.15,"open":18.33,"volume":4597800},{"timestamp":1293028200,"date":"2010-12-22","index":889,"close":18.2,"high":18.3,"low":18.03,"open":18.27,"volume":4193000},{"timestamp":1293114600,"date":"2010-12-23","index":890,"close":18.46,"high":18.47,"low":18.05,"open":18.11,"volume":3446200},{"timestamp":1293460200,"date":"2010-12-27","index":891,"close":18.58,"high":18.65,"low":18.3,"open":18.34,"volume":3000800},{"timestamp":1293546600,"date":"2010-12-28","index":892,"close":18.56,"high":18.64,"low":18.44,"open":18.6,"volume":2408500},{"timestamp":1293633000,"date":"2010-12-29","index":893,"close":18.57,"high":18.63,"low":18.46,"open":18.56,"volume":2945800},{"timestamp":1293719400,"date":"2010-12-30","index":894,"close":18.17,"high":18.53,"low":18.13,"open":18.5,"volume":3443300},{"timestamp":1293805800,"date":"2010-12-31","index":895,"close":18.53,"high":18.55,"low":18.15,"open":18.29,"volume":3156700}]},{"date":"2010-09-20","estimated":0.38,"reported":0.47,"pre":[{"timestamp":1283434200,"date":"2010-09-02","index":812,"close":15.54,"high":15.56,"low":15.2,"open":15.33,"volume":7113200},{"timestamp":1283520600,"date":"2010-09-03","index":813,"close":15.86,"high":15.89,"low":15.47,"open":15.75,"volume":5189400},{"timestamp":1283866200,"date":"2010-09-07","index":814,"close":15.31,"high":15.69,"low":15.25,"open":15.65,"volume":3247000},{"timestamp":1283952600,"date":"2010-09-08","index":815,"close":15.62,"high":15.8,"low":15.31,"open":15.34,"volume":5719200},{"timestamp":1284039000,"date":"2010-09-09","index":816,"close":15.71,"high":15.97,"low":15.59,"open":15.88,"volume":6091100},{"timestamp":1284125400,"date":"2010-09-10","index":817,"close":15.9,"high":15.95,"low":15.58,"open":15.79,"volume":5162600},{"timestamp":1284384600,"date":"2010-09-13","index":818,"close":16.06,"high":16.49,"low":15.99,"open":16.09,"volume":4178200},{"timestamp":1284471000,"date":"2010-09-14","index":819,"close":15.68,"high":16.05,"low":15.58,"open":15.96,"volume":5509300},{"timestamp":1284557400,"date":"2010-09-15","index":820,"close":15.79,"high":15.97,"low":15.33,"open":15.42,"volume":6936600},{"timestamp":1284643800,"date":"2010-09-16","index":821,"close":15.79,"high":15.9,"low":15.72,"open":15.76,"volume":4177900},{"timestamp":1284730200,"date":"2010-09-17","index":822,"close":15.57,"high":15.92,"low":15.55,"open":15.9,"volume":8934800}],"post":[{"timestamp":1284989400,"date":"2010-09-20","index":823,"close":16.16,"high":16.38,"low":15.89,"open":16.1,"volume":11600300},{"timestamp":1285075800,"date":"2010-09-21","index":824,"close":15.96,"high":16.3,"low":15.92,"open":16.2,"volume":4065900},{"timestamp":1285162200,"date":"2010-09-22","index":825,"close":16.3,"high":16.38,"low":15.81,"open":15.82,"volume":6217200},{"timestamp":1285248600,"date":"2010-09-23","index":826,"close":16.5,"high":16.8,"low":16.14,"open":16.14,"volume":9342600},{"timestamp":1285335000,"date":"2010-09-24","index":827,"close":16.77,"high":16.84,"low":16.53,"open":16.72,"volume":4641600},{"timestamp":1285594200,"date":"2010-09-27","index":828,"close":16.49,"high":16.88,"low":16.47,"open":16.76,"volume":3245400},{"timestamp":1285680600,"date":"2010-09-28","index":829,"close":16.51,"high":16.55,"low":16.15,"open":16.47,"volume":5563500},{"timestamp":1285767000,"date":"2010-09-29","index":830,"close":16.58,"high":16.6,"low":16.2,"open":16.34,"volume":6157100},{"timestamp":1285853400,"date":"2010-09-30","index":831,"close":16.68,"high":16.98,"low":16.53,"open":16.67,"volume":5968700},{"timestamp":1285939800,"date":"2010-10-01","index":832,"close":16.58,"high":16.9,"low":16.39,"open":16.9,"volume":3803600},{"timestamp":1286199000,"date":"2010-10-04","index":833,"close":16.31,"high":16.65,"low":16.12,"open":16.52,"volume":5548400}]},{"date":"2010-06-24","estimated":0.11,"reported":0.33,"pre":[{"timestamp":1276090200,"date":"2010-06-09","index":752,"close":12.57,"high":13.04,"low":12.5,"open":12.75,"volume":8472300},{"timestamp":1276176600,"date":"2010-06-10","index":753,"close":13.6,"high":13.65,"low":12.73,"open":12.74,"volume":13955200},{"timestamp":1276263000,"date":"2010-06-11","index":754,"close":13.66,"high":13.71,"low":13.38,"open":13.41,"volume":6078000},{"timestamp":1276522200,"date":"2010-06-14","index":755,"close":13.4,"high":13.9,"low":13.4,"open":13.9,"volume":4073300},{"timestamp":1276608600,"date":"2010-06-15","index":756,"close":13.92,"high":13.95,"low":13.48,"open":13.56,"volume":5698900},{"timestamp":1276695000,"date":"2010-06-16","index":757,"close":14.08,"high":14.1,"low":13.71,"open":13.81,"volume":5989400},{"timestamp":1276781400,"date":"2010-06-17","index":758,"close":14.04,"high":14.23,"low":13.83,"open":14.09,"volume":4010400},{"timestamp":1276867800,"date":"2010-06-18","index":759,"close":14,"high":14.21,"low":13.95,"open":14.1,"volume":3846400},{"timestamp":1277127000,"date":"2010-06-21","index":760,"close":13.99,"high":14.36,"low":13.9,"open":14.16,"volume":4949700},{"timestamp":1277213400,"date":"2010-06-22","index":761,"close":13.84,"high":14.27,"low":13.81,"open":14.05,"volume":5407000},{"timestamp":1277299800,"date":"2010-06-23","index":762,"close":14.01,"high":14.05,"low":13.69,"open":13.84,"volume":7400900}],"post":[{"timestamp":1277386200,"date":"2010-06-24","index":763,"close":14.08,"high":14.73,"low":14.05,"open":14.3,"volume":15009700},{"timestamp":1277472600,"date":"2010-06-25","index":764,"close":14.52,"high":14.72,"low":14.07,"open":14.18,"volume":9360400},{"timestamp":1277731800,"date":"2010-06-28","index":765,"close":14.76,"high":14.91,"low":14.4,"open":14.58,"volume":7330100},{"timestamp":1277818200,"date":"2010-06-29","index":766,"close":13.8,"high":14.6,"low":13.68,"open":14.53,"volume":10792700},{"timestamp":1277904600,"date":"2010-06-30","index":767,"close":13.98,"high":14.34,"low":13.76,"open":13.79,"volume":7998100},{"timestamp":1277991000,"date":"2010-07-01","index":768,"close":13.92,"high":14.15,"low":13.33,"open":14.08,"volume":7840100},{"timestamp":1278077400,"date":"2010-07-02","index":769,"close":13.84,"high":14.12,"low":13.52,"open":13.94,"volume":4544900},{"timestamp":1278423000,"date":"2010-07-06","index":770,"close":13.9,"high":14.32,"low":13.63,"open":14,"volume":6348600},{"timestamp":1278509400,"date":"2010-07-07","index":771,"close":14.57,"high":14.61,"low":13.86,"open":13.97,"volume":7380400},{"timestamp":1278595800,"date":"2010-07-08","index":772,"close":14.63,"high":14.79,"low":14.39,"open":14.75,"volume":5657100},{"timestamp":1278682200,"date":"2010-07-09","index":773,"close":14.85,"high":14.87,"low":14.53,"open":14.63,"volume":3971300}]},{"date":"2010-03-16","estimated":-0.08,"reported":-0.22,"pre":[{"timestamp":1267453800,"date":"2010-03-01","index":682,"close":13.61,"high":13.72,"low":13.54,"open":13.7,"volume":2834300},{"timestamp":1267540200,"date":"2010-03-02","index":683,"close":13.9,"high":13.97,"low":13.62,"open":13.62,"volume":5153100},{"timestamp":1267626600,"date":"2010-03-03","index":684,"close":13.78,"high":14.15,"low":13.78,"open":13.93,"volume":4299100},{"timestamp":1267713000,"date":"2010-03-04","index":685,"close":13.77,"high":13.85,"low":13.67,"open":13.76,"volume":4542900},{"timestamp":1267799400,"date":"2010-03-05","index":686,"close":14.17,"high":14.29,"low":13.83,"open":13.9,"volume":6882800},{"timestamp":1268058600,"date":"2010-03-08","index":687,"close":14.12,"high":14.19,"low":14.05,"open":14.15,"volume":5674200},{"timestamp":1268145000,"date":"2010-03-09","index":688,"close":14.44,"high":14.51,"low":13.83,"open":14,"volume":6310300},{"timestamp":1268231400,"date":"2010-03-10","index":689,"close":14.38,"high":14.59,"low":14.24,"open":14.51,"volume":5159000},{"timestamp":1268317800,"date":"2010-03-11","index":690,"close":14.92,"high":14.94,"low":14.26,"open":14.34,"volume":7164600},{"timestamp":1268404200,"date":"2010-03-12","index":691,"close":14.97,"high":15.22,"low":14.84,"open":14.84,"volume":10395400},{"timestamp":1268659800,"date":"2010-03-15","index":692,"close":15.2,"high":15.26,"low":14.91,"open":15.01,"volume":6135200}],"post":[{"timestamp":1268746200,"date":"2010-03-16","index":693,"close":15.3,"high":15.48,"low":15.06,"open":15.32,"volume":5651500},{"timestamp":1268832600,"date":"2010-03-17","index":694,"close":15.24,"high":15.78,"low":14.73,"open":14.78,"volume":10960100},{"timestamp":1268919000,"date":"2010-03-18","index":695,"close":15.52,"high":15.55,"low":15.17,"open":15.19,"volume":6226100},{"timestamp":1269005400,"date":"2010-03-19","index":696,"close":15.24,"high":15.66,"low":15.15,"open":15.24,"volume":9845400},{"timestamp":1269264600,"date":"2010-03-22","index":697,"close":15.35,"high":15.46,"low":15.04,"open":15.13,"volume":6830600},{"timestamp":1269351000,"date":"2010-03-23","index":698,"close":15.4,"high":15.46,"low":15.3,"open":15.41,"volume":5736600},{"timestamp":1269437400,"date":"2010-03-24","index":699,"close":15.4,"high":15.42,"low":15.23,"open":15.35,"volume":4399800},{"timestamp":1269523800,"date":"2010-03-25","index":700,"close":15.39,"high":15.78,"low":15.35,"open":15.5,"volume":5903600},{"timestamp":1269610200,"date":"2010-03-26","index":701,"close":15.39,"high":15.55,"low":15.08,"open":15.41,"volume":6204200},{"timestamp":1269869400,"date":"2010-03-29","index":702,"close":15.35,"high":15.51,"low":15.23,"open":15.46,"volume":6303100},{"timestamp":1269955800,"date":"2010-03-30","index":703,"close":15.12,"high":15.42,"low":15.03,"open":15.31,"volume":8058800}]},{"date":"2009-12-17","estimated":0.14,"reported":0.12,"pre":[{"timestamp":1259764200,"date":"2009-12-02","index":623,"close":15.27,"high":15.44,"low":15.17,"open":15.37,"volume":6547700},{"timestamp":1259850600,"date":"2009-12-03","index":624,"close":14.83,"high":15.39,"low":14.81,"open":15.35,"volume":6033700},{"timestamp":1259937000,"date":"2009-12-04","index":625,"close":15.18,"high":15.47,"low":14.98,"open":15.09,"volume":8937200},{"timestamp":1260196200,"date":"2009-12-07","index":626,"close":15.41,"high":15.84,"low":15.34,"open":15.6,"volume":7748600},{"timestamp":1260282600,"date":"2009-12-08","index":627,"close":15.1,"high":15.43,"low":15.06,"open":15.43,"volume":5063800},{"timestamp":1260369000,"date":"2009-12-09","index":628,"close":15.44,"high":15.46,"low":14.99,"open":15.11,"volume":4073500},{"timestamp":1260455400,"date":"2009-12-10","index":629,"close":15.6,"high":15.74,"low":15.36,"open":15.5,"volume":4821100},{"timestamp":1260541800,"date":"2009-12-11","index":630,"close":16.13,"high":16.17,"low":15.51,"open":15.67,"volume":4757400},{"timestamp":1260801000,"date":"2009-12-14","index":631,"close":16.49,"high":16.5,"low":16.01,"open":16.29,"volume":5240100},{"timestamp":1260887400,"date":"2009-12-15","index":632,"close":16.01,"high":16.49,"low":15.96,"open":16.23,"volume":6280700},{"timestamp":1260973800,"date":"2009-12-16","index":633,"close":16.42,"high":16.78,"low":16.06,"open":16.06,"volume":6494200}],"post":[{"timestamp":1261060200,"date":"2009-12-17","index":634,"close":14.92,"high":16.36,"low":14.76,"open":16.35,"volume":18488600},{"timestamp":1261146600,"date":"2009-12-18","index":635,"close":14.95,"high":15.15,"low":14.6,"open":15.15,"volume":9489900},{"timestamp":1261405800,"date":"2009-12-21","index":636,"close":14.7,"high":15.03,"low":14.6,"open":14.98,"volume":6605000},{"timestamp":1261492200,"date":"2009-12-22","index":637,"close":14.64,"high":14.96,"low":14.57,"open":14.68,"volume":4224500},{"timestamp":1261578600,"date":"2009-12-23","index":638,"close":14.68,"high":14.88,"low":14.62,"open":14.73,"volume":2827500},{"timestamp":1261665000,"date":"2009-12-24","index":639,"close":14.93,"high":14.97,"low":14.69,"open":14.72,"volume":1342100},{"timestamp":1262010600,"date":"2009-12-28","index":640,"close":14.82,"high":14.96,"low":14.73,"open":14.9,"volume":2713500},{"timestamp":1262097000,"date":"2009-12-29","index":641,"close":14.76,"high":14.89,"low":14.66,"open":14.83,"volume":3087300},{"timestamp":1262183400,"date":"2009-12-30","index":642,"close":14.81,"high":14.81,"low":14.57,"open":14.67,"volume":2916000},{"timestamp":1262269800,"date":"2009-12-31","index":643,"close":14.71,"high":14.88,"low":14.65,"open":14.78,"volume":3819900},{"timestamp":1262615400,"date":"2010-01-04","index":644,"close":14.61,"high":14.88,"low":14.5,"open":14.87,"volume":7552600}]},{"date":"2009-09-17","estimated":-0.11,"reported":0.52,"pre":[{"timestamp":1251811800,"date":"2009-09-01","index":559,"close":13.06,"high":13.72,"low":12.95,"open":13.55,"volume":11682200},{"timestamp":1251898200,"date":"2009-09-02","index":560,"close":12.98,"high":13.19,"low":12.87,"open":12.96,"volume":7728800},{"timestamp":1251984600,"date":"2009-09-03","index":561,"close":13.64,"high":13.64,"low":12.95,"open":13.12,"volume":8500100},{"timestamp":1252071000,"date":"2009-09-04","index":562,"close":13.55,"high":13.77,"low":13.34,"open":13.71,"volume":4965500},{"timestamp":1252416600,"date":"2009-09-08","index":563,"close":13.75,"high":13.87,"low":13.59,"open":13.7,"volume":6395200},{"timestamp":1252503000,"date":"2009-09-09","index":564,"close":14.3,"high":14.32,"low":13.75,"open":13.75,"volume":6927400},{"timestamp":1252589400,"date":"2009-09-10","index":565,"close":14.47,"high":14.59,"low":14.06,"open":14.25,"volume":7715000},{"timestamp":1252675800,"date":"2009-09-11","index":566,"close":14.71,"high":14.8,"low":14.39,"open":14.58,"volume":7505000},{"timestamp":1252935000,"date":"2009-09-14","index":567,"close":15.03,"high":15.07,"low":14.52,"open":14.64,"volume":8652600},{"timestamp":1253021400,"date":"2009-09-15","index":568,"close":15.14,"high":15.22,"low":14.6,"open":14.65,"volume":12738400},{"timestamp":1253107800,"date":"2009-09-16","index":569,"close":15.32,"high":15.7,"low":15.1,"open":15.17,"volume":11295500}],"post":[{"timestamp":1253194200,"date":"2009-09-17","index":570,"close":15.52,"high":16.37,"low":14.76,"open":15.5,"volume":18861800},{"timestamp":1253280600,"date":"2009-09-18","index":571,"close":16.06,"high":16.26,"low":15.5,"open":15.65,"volume":10586400},{"timestamp":1253539800,"date":"2009-09-21","index":572,"close":16.03,"high":16.1,"low":15.78,"open":15.94,"volume":9040500},{"timestamp":1253626200,"date":"2009-09-22","index":573,"close":16.21,"high":16.35,"low":16.06,"open":16.16,"volume":7394100},{"timestamp":1253712600,"date":"2009-09-23","index":574,"close":15.94,"high":16.4,"low":15.94,"open":16.26,"volume":9157600},{"timestamp":1253799000,"date":"2009-09-24","index":575,"close":15.9,"high":16.14,"low":15.69,"open":16.08,"volume":9416900},{"timestamp":1253885400,"date":"2009-09-25","index":576,"close":15.36,"high":15.93,"low":15.28,"open":15.8,"volume":8830700},{"timestamp":1254144600,"date":"2009-09-28","index":577,"close":16.41,"high":16.41,"low":15.41,"open":15.53,"volume":6929100},{"timestamp":1254231000,"date":"2009-09-29","index":578,"close":15.97,"high":16.64,"low":15.88,"open":16.33,"volume":8835900},{"timestamp":1254317400,"date":"2009-09-30","index":579,"close":16.23,"high":16.43,"low":15.44,"open":16.12,"volume":11165600},{"timestamp":1254403800,"date":"2009-10-01","index":580,"close":16,"high":16.47,"low":15.83,"open":16.14,"volume":13056700}]},{"date":"2009-06-18","estimated":-0.3,"reported":-0.18,"pre":[{"timestamp":1244035800,"date":"2009-06-03","index":496,"close":9.41,"high":9.72,"low":9.35,"open":9.54,"volume":6352600},{"timestamp":1244122200,"date":"2009-06-04","index":497,"close":9.44,"high":9.56,"low":9.23,"open":9.49,"volume":7000400},{"timestamp":1244208600,"date":"2009-06-05","index":498,"close":9.41,"high":9.69,"low":9.25,"open":9.64,"volume":4174600},{"timestamp":1244467800,"date":"2009-06-08","index":499,"close":9.18,"high":9.34,"low":8.95,"open":9.23,"volume":6394600},{"timestamp":1244554200,"date":"2009-06-09","index":500,"close":9.67,"high":9.78,"low":9.09,"open":9.21,"volume":5952100},{"timestamp":1244640600,"date":"2009-06-10","index":501,"close":9.74,"high":9.98,"low":9.5,"open":9.72,"volume":6128200},{"timestamp":1244727000,"date":"2009-06-11","index":502,"close":9.65,"high":10,"low":9.48,"open":9.94,"volume":5466200},{"timestamp":1244813400,"date":"2009-06-12","index":503,"close":9.3,"high":9.63,"low":9.2,"open":9.4,"volume":3369800},{"timestamp":1245072600,"date":"2009-06-15","index":504,"close":9.48,"high":9.81,"low":9.2,"open":9.21,"volume":6337400},{"timestamp":1245159000,"date":"2009-06-16","index":505,"close":9.1,"high":9.54,"low":9.08,"open":9.54,"volume":5809900},{"timestamp":1245245400,"date":"2009-06-17","index":506,"close":8.91,"high":9.13,"low":8.58,"open":9.05,"volume":6649600}],"post":[{"timestamp":1245331800,"date":"2009-06-18","index":507,"close":9.27,"high":9.8,"low":9.15,"open":9.6,"volume":11635700},{"timestamp":1245418200,"date":"2009-06-19","index":508,"close":9.32,"high":9.55,"low":9.04,"open":9.38,"volume":8880000},{"timestamp":1245677400,"date":"2009-06-22","index":509,"close":9.31,"high":9.8,"low":9.13,"open":9.18,"volume":11967900},{"timestamp":1245763800,"date":"2009-06-23","index":510,"close":9.18,"high":9.51,"low":8.91,"open":9.37,"volume":8685100},{"timestamp":1245850200,"date":"2009-06-24","index":511,"close":9.63,"high":9.68,"low":9.2,"open":9.26,"volume":7683800},{"timestamp":1245936600,"date":"2009-06-25","index":512,"close":10.22,"high":10.23,"low":9.47,"open":9.59,"volume":8816400},{"timestamp":1246023000,"date":"2009-06-26","index":513,"close":9.9,"high":10.21,"low":9.75,"open":10.18,"volume":5401800},{"timestamp":1246282200,"date":"2009-06-29","index":514,"close":10.69,"high":10.88,"low":10.06,"open":10.25,"volume":13171900},{"timestamp":1246368600,"date":"2009-06-30","index":515,"close":10.27,"high":10.75,"low":9.96,"open":10.71,"volume":10512700},{"timestamp":1246455000,"date":"2009-07-01","index":516,"close":10.27,"high":10.57,"low":10.25,"open":10.32,"volume":6342400},{"timestamp":1246541400,"date":"2009-07-02","index":517,"close":10.14,"high":10.32,"low":9.91,"open":10.09,"volume":5471500}]},{"date":"2009-03-19","estimated":-0.16,"reported":-0.36,"pre":[{"timestamp":1236177000,"date":"2009-03-04","index":433,"close":5.52,"high":5.75,"low":5.18,"open":5.42,"volume":6951600},{"timestamp":1236263400,"date":"2009-03-05","index":434,"close":4.89,"high":5.44,"low":4.76,"open":5.28,"volume":9746900},{"timestamp":1236349800,"date":"2009-03-06","index":435,"close":4.95,"high":5.04,"low":4.73,"open":4.87,"volume":6281700},{"timestamp":1236605400,"date":"2009-03-09","index":436,"close":5.21,"high":5.31,"low":4.83,"open":4.88,"volume":5662100},{"timestamp":1236691800,"date":"2009-03-10","index":437,"close":6.06,"high":6.09,"low":5.43,"open":5.69,"volume":12592400},{"timestamp":1236778200,"date":"2009-03-11","index":438,"close":5.94,"high":6.14,"low":5.76,"open":5.96,"volume":8715000},{"timestamp":1236864600,"date":"2009-03-12","index":439,"close":6.62,"high":6.67,"low":5.69,"open":5.93,"volume":10746400},{"timestamp":1236951000,"date":"2009-03-13","index":440,"close":6.23,"high":6.66,"low":5.61,"open":6.56,"volume":13884700},{"timestamp":1237210200,"date":"2009-03-16","index":441,"close":6.25,"high":6.79,"low":6.14,"open":6.6,"volume":11366800},{"timestamp":1237296600,"date":"2009-03-17","index":442,"close":6.57,"high":6.58,"low":5.97,"open":6.25,"volume":9621900},{"timestamp":1237383000,"date":"2009-03-18","index":443,"close":7.24,"high":7.27,"low":6.13,"open":6.49,"volume":15227400}],"post":[{"timestamp":1237469400,"date":"2009-03-19","index":444,"close":6.28,"high":7.91,"low":6.25,"open":7.72,"volume":14163000},{"timestamp":1237555800,"date":"2009-03-20","index":445,"close":5.51,"high":6.38,"low":5.5,"open":6.38,"volume":12025700},{"timestamp":1237815000,"date":"2009-03-23","index":446,"close":6.54,"high":6.55,"low":5.71,"open":6.03,"volume":10898000},{"timestamp":1237901400,"date":"2009-03-24","index":447,"close":6.03,"high":6.49,"low":5.92,"open":6.24,"volume":9814400},{"timestamp":1237987800,"date":"2009-03-25","index":448,"close":6.47,"high":6.52,"low":6.02,"open":6.05,"volume":11010700},{"timestamp":1238074200,"date":"2009-03-26","index":449,"close":7.14,"high":7.17,"low":6.4,"open":6.52,"volume":11061500},{"timestamp":1238160600,"date":"2009-03-27","index":450,"close":6.8,"high":7.03,"low":6.7,"open":7,"volume":5883000},{"timestamp":1238419800,"date":"2009-03-30","index":451,"close":5.78,"high":6.61,"low":5.75,"open":6.55,"volume":10685100},{"timestamp":1238506200,"date":"2009-03-31","index":452,"close":6.31,"high":6.42,"low":5.94,"open":6.09,"volume":9518100},{"timestamp":1238592600,"date":"2009-04-01","index":453,"close":6.47,"high":6.58,"low":6.02,"open":6.12,"volume":7399100},{"timestamp":1238679000,"date":"2009-04-02","index":454,"close":6.59,"high":6.89,"low":6.41,"open":6.7,"volume":9178500}]},{"date":"2008-12-18","estimated":0.13,"reported":-0.19,"pre":[{"timestamp":1228314600,"date":"2008-12-03","index":372,"close":10.4,"high":10.5,"low":9.06,"open":9.54,"volume":6148900},{"timestamp":1228401000,"date":"2008-12-04","index":373,"close":10.02,"high":10.87,"low":9.87,"open":10.11,"volume":4759700},{"timestamp":1228487400,"date":"2008-12-05","index":374,"close":10.88,"high":10.96,"low":9.61,"open":9.87,"volume":5777500},{"timestamp":1228746600,"date":"2008-12-08","index":375,"close":11.12,"high":11.47,"low":10.95,"open":11.22,"volume":5239100},{"timestamp":1228833000,"date":"2008-12-09","index":376,"close":10.35,"high":11.17,"low":10.23,"open":10.95,"volume":5504000},{"timestamp":1228919400,"date":"2008-12-10","index":377,"close":10.18,"high":10.58,"low":9.59,"open":10.44,"volume":5092300},{"timestamp":1229005800,"date":"2008-12-11","index":378,"close":9.11,"high":10.17,"low":8.93,"open":10.01,"volume":6852200},{"timestamp":1229092200,"date":"2008-12-12","index":379,"close":8.97,"high":9.22,"low":8.57,"open":9,"volume":7041000},{"timestamp":1229351400,"date":"2008-12-15","index":380,"close":8.73,"high":9.2,"low":8.57,"open":8.99,"volume":4121600},{"timestamp":1229437800,"date":"2008-12-16","index":381,"close":9.06,"high":9.15,"low":8.48,"open":8.93,"volume":7046800},{"timestamp":1229524200,"date":"2008-12-17","index":382,"close":8.58,"high":9.4,"low":8.46,"open":8.63,"volume":6773200}],"post":[{"timestamp":1229610600,"date":"2008-12-18","index":383,"close":9.26,"high":10.19,"low":9.18,"open":9.39,"volume":11054300},{"timestamp":1229697000,"date":"2008-12-19","index":384,"close":9.33,"high":9.72,"low":9.01,"open":9.38,"volume":6708200},{"timestamp":1229956200,"date":"2008-12-22","index":385,"close":8.75,"high":9.45,"low":8.64,"open":9.33,"volume":3675700},{"timestamp":1230042600,"date":"2008-12-23","index":386,"close":8.67,"high":9.03,"low":8.6,"open":8.79,"volume":3070600},{"timestamp":1230129000,"date":"2008-12-24","index":387,"close":8.57,"high":8.85,"low":8.44,"open":8.71,"volume":1323200},{"timestamp":1230301800,"date":"2008-12-26","index":388,"close":8.37,"high":8.85,"low":8.23,"open":8.85,"volume":1705200},{"timestamp":1230561000,"date":"2008-12-29","index":389,"close":8.57,"high":8.66,"low":8.37,"open":8.37,"volume":2843200},{"timestamp":1230647400,"date":"2008-12-30","index":390,"close":8.98,"high":9.01,"low":8.51,"open":8.66,"volume":3236800},{"timestamp":1230733800,"date":"2008-12-31","index":391,"close":9.53,"high":9.63,"low":8.71,"open":8.97,"volume":3754300},{"timestamp":1230906600,"date":"2009-01-02","index":392,"close":9.51,"high":9.71,"low":9.29,"open":9.69,"volume":4232100},{"timestamp":1231165800,"date":"2009-01-05","index":393,"close":9.75,"high":9.81,"low":9.35,"open":9.4,"volume":4553300}]},{"date":"2008-09-25","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1221053400,"date":"2008-09-10","index":313,"close":16.81,"high":17.2,"low":16.11,"open":16.59,"volume":7499800},{"timestamp":1221139800,"date":"2008-09-11","index":314,"close":17.08,"high":17.14,"low":15.89,"open":16.05,"volume":7719100},{"timestamp":1221226200,"date":"2008-09-12","index":315,"close":17.63,"high":17.7,"low":16.59,"open":16.68,"volume":5881000},{"timestamp":1221485400,"date":"2008-09-15","index":316,"close":15.81,"high":17.59,"low":15.81,"open":16.76,"volume":10530700},{"timestamp":1221571800,"date":"2008-09-16","index":317,"close":15.46,"high":15.74,"low":14.73,"open":15.08,"volume":12550100},{"timestamp":1221658200,"date":"2008-09-17","index":318,"close":14.15,"high":15.5,"low":13.77,"open":14.78,"volume":12243400},{"timestamp":1221744600,"date":"2008-09-18","index":319,"close":14.67,"high":15.29,"low":11.17,"open":14.55,"volume":23066500},{"timestamp":1221831000,"date":"2008-09-19","index":320,"close":16,"high":16.99,"low":14.6,"open":15.41,"volume":12360000},{"timestamp":1222090200,"date":"2008-09-22","index":321,"close":15.29,"high":16.5,"low":15.08,"open":16.42,"volume":5650900},{"timestamp":1222176600,"date":"2008-09-23","index":322,"close":15.5,"high":15.86,"low":15.1,"open":15.21,"volume":3756600},{"timestamp":1222263000,"date":"2008-09-24","index":323,"close":15.22,"high":16.15,"low":14.61,"open":16,"volume":3063600}],"post":[{"timestamp":1222349400,"date":"2008-09-25","index":324,"close":14.82,"high":15.7,"low":14.33,"open":15.7,"volume":4149200},{"timestamp":1222435800,"date":"2008-09-26","index":325,"close":13.92,"high":14.78,"low":13.6,"open":14.55,"volume":4634600},{"timestamp":1222695000,"date":"2008-09-29","index":326,"close":13.5,"high":13.88,"low":12.91,"open":13.36,"volume":7015700},{"timestamp":1222781400,"date":"2008-09-30","index":327,"close":13.82,"high":14.26,"low":13.44,"open":14.01,"volume":4760100},{"timestamp":1222867800,"date":"2008-10-01","index":328,"close":13.78,"high":13.99,"low":13.3,"open":13.61,"volume":5069800},{"timestamp":1222954200,"date":"2008-10-02","index":329,"close":12.96,"high":14.03,"low":12.61,"open":14.01,"volume":4916000},{"timestamp":1223040600,"date":"2008-10-03","index":330,"close":11.07,"high":13.39,"low":10.55,"open":13.39,"volume":7376400},{"timestamp":1223299800,"date":"2008-10-06","index":331,"close":10.7,"high":11.25,"low":9.98,"open":10.5,"volume":6852600},{"timestamp":1223386200,"date":"2008-10-07","index":332,"close":9.74,"high":11.27,"low":9.65,"open":10.83,"volume":5929200},{"timestamp":1223472600,"date":"2008-10-08","index":333,"close":9.99,"high":10.76,"low":7.52,"open":9.54,"volume":6663000},{"timestamp":1223559000,"date":"2008-10-09","index":334,"close":9.63,"high":10.71,"low":9.63,"open":10.5,"volume":10917800}]},{"date":"2008-06-26","estimated":0.37,"reported":0.42,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":250,"close":14.52,"high":15.65,"low":14.52,"open":15.27,"volume":4378900},{"timestamp":1213277400,"date":"2008-06-12","index":251,"close":15.3,"high":15.61,"low":14.63,"open":14.63,"volume":6150700},{"timestamp":1213363800,"date":"2008-06-13","index":252,"close":15.65,"high":15.68,"low":15.08,"open":15.38,"volume":4021500},{"timestamp":1213623000,"date":"2008-06-16","index":253,"close":16.13,"high":16.21,"low":15.17,"open":15.57,"volume":4985000},{"timestamp":1213709400,"date":"2008-06-17","index":254,"close":15.48,"high":16.45,"low":15.45,"open":16.27,"volume":3193000},{"timestamp":1213795800,"date":"2008-06-18","index":255,"close":15.25,"high":15.37,"low":14.64,"open":15.36,"volume":5620900},{"timestamp":1213882200,"date":"2008-06-19","index":256,"close":14.82,"high":15.27,"low":14.37,"open":14.76,"volume":8063200},{"timestamp":1213968600,"date":"2008-06-20","index":257,"close":14.41,"high":14.83,"low":14.32,"open":14.66,"volume":5164700},{"timestamp":1214227800,"date":"2008-06-23","index":258,"close":14.56,"high":14.74,"low":14.03,"open":14.5,"volume":5104900},{"timestamp":1214314200,"date":"2008-06-24","index":259,"close":15.04,"high":15.24,"low":14.45,"open":14.56,"volume":4949200},{"timestamp":1214400600,"date":"2008-06-25","index":260,"close":14.33,"high":15.14,"low":13.87,"open":15.05,"volume":9220300}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":261,"close":13.15,"high":14.6,"low":13.14,"open":14.12,"volume":10874900},{"timestamp":1214573400,"date":"2008-06-27","index":262,"close":13.57,"high":13.85,"low":13.18,"open":13.18,"volume":10211100},{"timestamp":1214832600,"date":"2008-06-30","index":263,"close":13.17,"high":13.83,"low":13,"open":13.62,"volume":8472100},{"timestamp":1214919000,"date":"2008-07-01","index":264,"close":14,"high":14.06,"low":13,"open":13,"volume":10153800},{"timestamp":1215005400,"date":"2008-07-02","index":265,"close":13.76,"high":14.15,"low":13.72,"open":14.06,"volume":6142000},{"timestamp":1215091800,"date":"2008-07-03","index":266,"close":13.78,"high":14.27,"low":13.75,"open":13.95,"volume":3379400},{"timestamp":1215437400,"date":"2008-07-07","index":267,"close":13.42,"high":14.43,"low":13.18,"open":13.82,"volume":7401000},{"timestamp":1215523800,"date":"2008-07-08","index":268,"close":14.17,"high":14.25,"low":13.11,"open":13.35,"volume":8376500},{"timestamp":1215610200,"date":"2008-07-09","index":269,"close":13.9,"high":14.56,"low":13.78,"open":14.17,"volume":7864900},{"timestamp":1215696600,"date":"2008-07-10","index":270,"close":13.95,"high":14.48,"low":13.62,"open":13.86,"volume":9102900},{"timestamp":1215783000,"date":"2008-07-11","index":271,"close":14.02,"high":14.37,"low":13.24,"open":13.75,"volume":8253200}]},{"date":"2008-03-19","estimated":0.4,"reported":0.5,"pre":[{"timestamp":1204641000,"date":"2008-03-04","index":181,"close":14.73,"high":14.96,"low":13.73,"open":14.82,"volume":7094400},{"timestamp":1204727400,"date":"2008-03-05","index":182,"close":14.72,"high":15.25,"low":14.57,"open":14.68,"volume":4126400},{"timestamp":1204813800,"date":"2008-03-06","index":183,"close":13.8,"high":14.63,"low":13.76,"open":14.49,"volume":4707100},{"timestamp":1204900200,"date":"2008-03-07","index":184,"close":14.15,"high":14.42,"low":13.16,"open":13.58,"volume":6101400},{"timestamp":1205155800,"date":"2008-03-10","index":185,"close":13.3,"high":14.31,"low":13,"open":14.13,"volume":5781800},{"timestamp":1205242200,"date":"2008-03-11","index":186,"close":15.03,"high":15.39,"low":13.88,"open":14.2,"volume":8255700},{"timestamp":1205328600,"date":"2008-03-12","index":187,"close":15.28,"high":16.01,"low":14.8,"open":14.84,"volume":7212900},{"timestamp":1205415000,"date":"2008-03-13","index":188,"close":15.75,"high":16,"low":14.28,"open":15.04,"volume":7547300},{"timestamp":1205501400,"date":"2008-03-14","index":189,"close":15.47,"high":16,"low":14.52,"open":15.9,"volume":6402900},{"timestamp":1205760600,"date":"2008-03-17","index":190,"close":15.18,"high":15.38,"low":14.22,"open":14.9,"volume":6271200},{"timestamp":1205847000,"date":"2008-03-18","index":191,"close":17.4,"high":17.4,"low":15.44,"open":15.44,"volume":6699200}],"post":[{"timestamp":1205933400,"date":"2008-03-19","index":192,"close":15.2,"high":17.47,"low":14.9,"open":17.04,"volume":9266900},{"timestamp":1206019800,"date":"2008-03-20","index":193,"close":16.76,"high":17,"low":15.27,"open":15.27,"volume":8412400},{"timestamp":1206365400,"date":"2008-03-24","index":194,"close":16.68,"high":17.56,"low":16.58,"open":16.8,"volume":7231600},{"timestamp":1206451800,"date":"2008-03-25","index":195,"close":17.22,"high":17.48,"low":16.26,"open":16.77,"volume":4770700},{"timestamp":1206538200,"date":"2008-03-26","index":196,"close":15.99,"high":16.94,"low":15.96,"open":16.9,"volume":5033400},{"timestamp":1206624600,"date":"2008-03-27","index":197,"close":16.22,"high":16.64,"low":15.89,"open":16.2,"volume":3665400},{"timestamp":1206711000,"date":"2008-03-28","index":198,"close":15.98,"high":16.45,"low":15.94,"open":16.27,"volume":3673700},{"timestamp":1206970200,"date":"2008-03-31","index":199,"close":16.37,"high":16.57,"low":15.87,"open":16,"volume":2742500},{"timestamp":1207056600,"date":"2008-04-01","index":200,"close":17.73,"high":17.79,"low":16.55,"open":16.55,"volume":8233100},{"timestamp":1207143000,"date":"2008-04-02","index":201,"close":17.47,"high":18.09,"low":17,"open":17.63,"volume":4581000},{"timestamp":1207229400,"date":"2008-04-03","index":202,"close":17.68,"high":17.86,"low":16.67,"open":17.49,"volume":4696100}]},{"date":"2007-12-20","estimated":0.36,"reported":0.4,"pre":[{"timestamp":1196865000,"date":"2007-12-05","index":121,"close":16.45,"high":16.83,"low":16.31,"open":16.33,"volume":2925600},{"timestamp":1196951400,"date":"2007-12-06","index":122,"close":17.32,"high":17.32,"low":16.47,"open":16.63,"volume":2490100},{"timestamp":1197037800,"date":"2007-12-07","index":123,"close":16.76,"high":17.13,"low":16.4,"open":16.83,"volume":4843000},{"timestamp":1197297000,"date":"2007-12-10","index":124,"close":17.27,"high":17.75,"low":16.68,"open":16.77,"volume":3549000},{"timestamp":1197383400,"date":"2007-12-11","index":125,"close":16.32,"high":17.26,"low":16.29,"open":17.26,"volume":3755400},{"timestamp":1197469800,"date":"2007-12-12","index":126,"close":16.51,"high":17.1,"low":16.12,"open":16.72,"volume":7542400},{"timestamp":1197556200,"date":"2007-12-13","index":127,"close":16.42,"high":16.47,"low":15.8,"open":16.4,"volume":6276600},{"timestamp":1197642600,"date":"2007-12-14","index":128,"close":15.64,"high":16.19,"low":15.5,"open":16.16,"volume":6832200},{"timestamp":1197901800,"date":"2007-12-17","index":129,"close":15.61,"high":15.97,"low":15.2,"open":15.54,"volume":4135200},{"timestamp":1197988200,"date":"2007-12-18","index":130,"close":15.89,"high":16.05,"low":15.54,"open":15.69,"volume":4466000},{"timestamp":1198074600,"date":"2007-12-19","index":131,"close":15.89,"high":16.14,"low":15.55,"open":16.14,"volume":3626800}],"post":[{"timestamp":1198161000,"date":"2007-12-20","index":132,"close":15.46,"high":16.99,"low":15.34,"open":16.35,"volume":7280200},{"timestamp":1198247400,"date":"2007-12-21","index":133,"close":15.5,"high":15.75,"low":15.31,"open":15.66,"volume":6675500},{"timestamp":1198506600,"date":"2007-12-24","index":134,"close":15.63,"high":15.73,"low":15.32,"open":15.32,"volume":1653300},{"timestamp":1198679400,"date":"2007-12-26","index":135,"close":15.71,"high":15.78,"low":15.31,"open":15.31,"volume":2503200},{"timestamp":1198765800,"date":"2007-12-27","index":136,"close":15.2,"high":15.78,"low":15.2,"open":15.72,"volume":3386300},{"timestamp":1198852200,"date":"2007-12-28","index":137,"close":14.94,"high":15.38,"low":14.81,"open":15.14,"volume":3749400},{"timestamp":1199111400,"date":"2007-12-31","index":138,"close":15.08,"high":15.27,"low":14.87,"open":14.88,"volume":3255500},{"timestamp":1199284200,"date":"2008-01-02","index":139,"close":14.9,"high":15.49,"low":14.84,"open":15.1,"volume":4215300},{"timestamp":1199370600,"date":"2008-01-03","index":140,"close":14.83,"high":15.26,"low":14.76,"open":14.98,"volume":4608900},{"timestamp":1199457000,"date":"2008-01-04","index":141,"close":13.94,"high":14.69,"low":13.62,"open":14.61,"volume":4191000},{"timestamp":1199716200,"date":"2008-01-07","index":142,"close":14.38,"high":14.77,"low":13.99,"open":14.1,"volume":4056600}]},{"date":"2007-09-25","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1189431000,"date":"2007-09-10","index":60,"close":20.56,"high":21.52,"low":20.25,"open":21.17,"volume":2746400},{"timestamp":1189517400,"date":"2007-09-11","index":61,"close":20.61,"high":21.15,"low":20.47,"open":20.52,"volume":2838100},{"timestamp":1189603800,"date":"2007-09-12","index":62,"close":21,"high":21.44,"low":20.25,"open":20.45,"volume":3052400},{"timestamp":1189690200,"date":"2007-09-13","index":63,"close":21.34,"high":21.74,"low":21,"open":21,"volume":2328500},{"timestamp":1189776600,"date":"2007-09-14","index":64,"close":21.27,"high":21.56,"low":21.01,"open":21.29,"volume":1839600},{"timestamp":1190035800,"date":"2007-09-17","index":65,"close":21.32,"high":21.41,"low":20.5,"open":21.21,"volume":2233500},{"timestamp":1190122200,"date":"2007-09-18","index":66,"close":23.09,"high":23.09,"low":21.16,"open":21.4,"volume":3637000},{"timestamp":1190208600,"date":"2007-09-19","index":67,"close":23.41,"high":23.82,"low":23.02,"open":23.22,"volume":4394100},{"timestamp":1190295000,"date":"2007-09-20","index":68,"close":22.66,"high":24,"low":22.61,"open":23.27,"volume":2683300},{"timestamp":1190381400,"date":"2007-09-21","index":69,"close":22.4,"high":22.8,"low":21.98,"open":22.75,"volume":10196300},{"timestamp":1190640600,"date":"2007-09-24","index":70,"close":22.26,"high":23.48,"low":22.24,"open":22.7,"volume":4334300}],"post":[{"timestamp":1190727000,"date":"2007-09-25","index":71,"close":21.72,"high":22.26,"low":21.17,"open":22.26,"volume":9227000},{"timestamp":1190813400,"date":"2007-09-26","index":72,"close":21.25,"high":21.94,"low":21.21,"open":21.65,"volume":4631500},{"timestamp":1190899800,"date":"2007-09-27","index":73,"close":20.67,"high":21.33,"low":20.59,"open":21.16,"volume":5640600},{"timestamp":1190986200,"date":"2007-09-28","index":74,"close":20.8,"high":20.87,"low":20.33,"open":20.7,"volume":3736300},{"timestamp":1191245400,"date":"2007-10-01","index":75,"close":21.57,"high":21.59,"low":20.63,"open":21,"volume":3324900},{"timestamp":1191331800,"date":"2007-10-02","index":76,"close":21.37,"high":22.14,"low":21.27,"open":21.57,"volume":2774300},{"timestamp":1191418200,"date":"2007-10-03","index":77,"close":21.35,"high":22.1,"low":21.25,"open":21.3,"volume":2493400},{"timestamp":1191504600,"date":"2007-10-04","index":78,"close":22.02,"high":22.07,"low":21.38,"open":21.5,"volume":3491400},{"timestamp":1191591000,"date":"2007-10-05","index":79,"close":22.73,"high":22.9,"low":22.2,"open":22.23,"volume":3201100},{"timestamp":1191850200,"date":"2007-10-08","index":80,"close":22.65,"high":22.76,"low":22.48,"open":22.6,"volume":2088800},{"timestamp":1191936600,"date":"2007-10-09","index":81,"close":23.03,"high":23.33,"low":22.61,"open":22.67,"volume":3488500}]},{"date":"2007-08-10","estimated":0.43,"reported":0.44,"pre":[{"timestamp":1185456600,"date":"2007-07-26","index":29,"close":24.62,"high":24.88,"low":22.75,"open":23.26,"volume":9834900},{"timestamp":1185543000,"date":"2007-07-27","index":30,"close":23.33,"high":24.7,"low":23.33,"open":24.26,"volume":6678000},{"timestamp":1185802200,"date":"2007-07-30","index":31,"close":23.57,"high":23.93,"low":22.37,"open":23.4,"volume":5056000},{"timestamp":1185888600,"date":"2007-07-31","index":32,"close":23.05,"high":24.1,"low":22.83,"open":23.65,"volume":4132300},{"timestamp":1185975000,"date":"2007-08-01","index":33,"close":22.88,"high":23.07,"low":22.05,"open":22.68,"volume":5583900},{"timestamp":1186061400,"date":"2007-08-02","index":34,"close":23.37,"high":24.05,"low":22.48,"open":22.5,"volume":3032900},{"timestamp":1186147800,"date":"2007-08-03","index":35,"close":21.99,"high":23.11,"low":21.53,"open":22.66,"volume":5256100},{"timestamp":1186407000,"date":"2007-08-06","index":36,"close":22.15,"high":23.53,"low":21.25,"open":22.24,"volume":6010700},{"timestamp":1186493400,"date":"2007-08-07","index":37,"close":22.88,"high":23.53,"low":21.72,"open":22.05,"volume":3885200},{"timestamp":1186579800,"date":"2007-08-08","index":38,"close":24.29,"high":24.57,"low":23,"open":23.5,"volume":5645200},{"timestamp":1186666200,"date":"2007-08-09","index":39,"close":22.16,"high":23.96,"low":22.06,"open":23.4,"volume":4554600}],"post":[{"timestamp":1186752600,"date":"2007-08-10","index":40,"close":20.86,"high":21.95,"low":20.35,"open":21.75,"volume":10813200},{"timestamp":1187011800,"date":"2007-08-13","index":41,"close":22.1,"high":22.29,"low":21.26,"open":21.26,"volume":7115200},{"timestamp":1187098200,"date":"2007-08-14","index":42,"close":21.96,"high":22.66,"low":21.71,"open":22.29,"volume":3845000},{"timestamp":1187184600,"date":"2007-08-15","index":43,"close":21.66,"high":22.4,"low":21.16,"open":21.89,"volume":3690300},{"timestamp":1187271000,"date":"2007-08-16","index":44,"close":22.85,"high":23.14,"low":20.47,"open":20.5,"volume":5503500},{"timestamp":1187357400,"date":"2007-08-17","index":45,"close":23.18,"high":23.99,"low":22.91,"open":23.89,"volume":5668600},{"timestamp":1187616600,"date":"2007-08-20","index":46,"close":23.45,"high":23.5,"low":22.48,"open":23.1,"volume":3786500},{"timestamp":1187703000,"date":"2007-08-21","index":47,"close":23.67,"high":23.96,"low":23.07,"open":23.09,"volume":2471000},{"timestamp":1187789400,"date":"2007-08-22","index":48,"close":23.73,"high":24,"low":23.25,"open":23.66,"volume":3601000},{"timestamp":1187875800,"date":"2007-08-23","index":49,"close":23.7,"high":24.03,"low":23.18,"open":23.94,"volume":2904000},{"timestamp":1187962200,"date":"2007-08-24","index":50,"close":23.99,"high":24.02,"low":23.38,"open":23.42,"volume":2001000}]}]
+[{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":3.36,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":3.07,"reported":6.06,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":4290,"close":132.95,"high":133.78,"low":131.21,"open":132,"volume":1522000},{"timestamp":1719927000,"date":"2024-07-02","index":4291,"close":133.54,"high":133.71,"low":132.01,"open":132.94,"volume":1130300},{"timestamp":1720013400,"date":"2024-07-03","index":4292,"close":132.06,"high":133.5,"low":130.38,"open":132.76,"volume":897600},{"timestamp":1720186200,"date":"2024-07-05","index":4293,"close":128.89,"high":132.45,"low":128.67,"open":131.23,"volume":1303000},{"timestamp":1720445400,"date":"2024-07-08","index":4294,"close":128.86,"high":130.76,"low":128.09,"open":130.12,"volume":1290400},{"timestamp":1720531800,"date":"2024-07-09","index":4295,"close":130,"high":131.82,"low":128.25,"open":128.86,"volume":943500},{"timestamp":1720618200,"date":"2024-07-10","index":4296,"close":129.2,"high":130.12,"low":128.28,"open":129.65,"volume":693300},{"timestamp":1720704600,"date":"2024-07-11","index":4297,"close":131.48,"high":131.58,"low":129.2,"open":129.23,"volume":748600},{"timestamp":1720791000,"date":"2024-07-12","index":4298,"close":131.28,"high":131.88,"low":130.14,"open":131.54,"volume":756400},{"timestamp":1721050200,"date":"2024-07-15","index":4299,"close":137.06,"high":137.3,"low":133.37,"open":133.98,"volume":1503700},{"timestamp":1721136600,"date":"2024-07-16","index":4300,"close":141.82,"high":141.95,"low":136.74,"open":137,"volume":2126200}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":4301,"close":141.41,"high":143.47,"low":140.33,"open":141.45,"volume":2377700},{"timestamp":1721309400,"date":"2024-07-18","index":4302,"close":142.89,"high":147.61,"low":141.18,"open":145.05,"volume":2950600},{"timestamp":1721395800,"date":"2024-07-19","index":4303,"close":141.77,"high":143.83,"low":139.58,"open":143.83,"volume":1516700},{"timestamp":1721655000,"date":"2024-07-22","index":4304,"close":139.82,"high":141.41,"low":138.64,"open":141.06,"volume":1557000},{"timestamp":1721741400,"date":"2024-07-23","index":4305,"close":139.6,"high":141.79,"low":138.57,"open":139.82,"volume":1378000},{"timestamp":1721827800,"date":"2024-07-24","index":4306,"close":140.26,"high":141.59,"low":137.44,"open":138.11,"volume":1575200},{"timestamp":1721914200,"date":"2024-07-25","index":4307,"close":141.62,"high":143.76,"low":140.32,"open":141,"volume":1327000},{"timestamp":1722000600,"date":"2024-07-26","index":4308,"close":142.29,"high":143.62,"low":142.18,"open":143.11,"volume":829100},{"timestamp":1722259800,"date":"2024-07-29","index":4309,"close":142.56,"high":143,"low":141.12,"open":143,"volume":924300},{"timestamp":1722346200,"date":"2024-07-30","index":4310,"close":144.72,"high":145.28,"low":143.45,"open":143.68,"volume":1062600},{"timestamp":1722432600,"date":"2024-07-31","index":4311,"close":143.99,"high":145.58,"low":143.72,"open":144.6,"volume":1057500}]},{"date":"2024-04-17","estimated":2.95,"reported":1.1,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":4228,"close":127.81,"high":129.04,"low":127.73,"open":128.22,"volume":813800},{"timestamp":1712151000,"date":"2024-04-03","index":4229,"close":126.89,"high":128.5,"low":126.47,"open":127.5,"volume":1077200},{"timestamp":1712237400,"date":"2024-04-04","index":4230,"close":125,"high":129.99,"low":124.93,"open":128.8,"volume":1184100},{"timestamp":1712323800,"date":"2024-04-05","index":4231,"close":125.86,"high":126.47,"low":124.68,"open":125.08,"volume":976000},{"timestamp":1712583000,"date":"2024-04-08","index":4232,"close":125.71,"high":127.33,"low":125.6,"open":125.97,"volume":1002100},{"timestamp":1712669400,"date":"2024-04-09","index":4233,"close":125.34,"high":126.43,"low":124.86,"open":125.8,"volume":935300},{"timestamp":1712755800,"date":"2024-04-10","index":4234,"close":123.29,"high":124.36,"low":121.8,"open":124.27,"volume":1375000},{"timestamp":1712842200,"date":"2024-04-11","index":4235,"close":122.94,"high":123.66,"low":121.08,"open":122.99,"volume":778900},{"timestamp":1712928600,"date":"2024-04-12","index":4236,"close":120.91,"high":122.32,"low":120.51,"open":121.84,"volume":1019800},{"timestamp":1713187800,"date":"2024-04-15","index":4237,"close":121.31,"high":123.21,"low":120.47,"open":122.74,"volume":788900},{"timestamp":1713274200,"date":"2024-04-16","index":4238,"close":119.57,"high":121.5,"low":119.31,"open":121.5,"volume":994100}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":4239,"close":119.89,"high":121.48,"low":119.67,"open":120.91,"volume":1746000},{"timestamp":1713447000,"date":"2024-04-18","index":4240,"close":124.27,"high":125.39,"low":120.55,"open":120.75,"volume":2285100},{"timestamp":1713533400,"date":"2024-04-19","index":4241,"close":125.35,"high":126.15,"low":123.8,"open":125.66,"volume":1548500},{"timestamp":1713792600,"date":"2024-04-22","index":4242,"close":126.68,"high":126.7,"low":124.38,"open":126.04,"volume":1136800},{"timestamp":1713879000,"date":"2024-04-23","index":4243,"close":129.24,"high":129.35,"low":126,"open":126.36,"volume":1884000},{"timestamp":1713965400,"date":"2024-04-24","index":4244,"close":129.02,"high":130.57,"low":127.58,"open":128.26,"volume":1805500},{"timestamp":1714051800,"date":"2024-04-25","index":4245,"close":125.67,"high":129.07,"low":125.6,"open":128.87,"volume":1448600},{"timestamp":1714138200,"date":"2024-04-26","index":4246,"close":127.7,"high":128.4,"low":125.41,"open":125.5,"volume":1154900},{"timestamp":1714397400,"date":"2024-04-29","index":4247,"close":128,"high":128.53,"low":127.17,"open":127.9,"volume":738200},{"timestamp":1714483800,"date":"2024-04-30","index":4248,"close":126.73,"high":127.84,"low":126.51,"open":127.13,"volume":1334800},{"timestamp":1714570200,"date":"2024-05-01","index":4249,"close":123.58,"high":126.83,"low":122.88,"open":126.08,"volume":1947700}]},{"date":"2024-01-17","estimated":2.5,"reported":1.54,"pre":[{"timestamp":1703860200,"date":"2023-12-29","index":4165,"close":112.4,"high":113.42,"low":112.08,"open":112.8,"volume":919000},{"timestamp":1704205800,"date":"2024-01-02","index":4166,"close":112.34,"high":112.7,"low":111.05,"open":111.31,"volume":1273200},{"timestamp":1704292200,"date":"2024-01-03","index":4167,"close":110.74,"high":113.17,"low":109.94,"open":113,"volume":1260900},{"timestamp":1704378600,"date":"2024-01-04","index":4168,"close":110.33,"high":111.84,"low":110.08,"open":110.89,"volume":1321100},{"timestamp":1704465000,"date":"2024-01-05","index":4169,"close":111.85,"high":112.99,"low":109.29,"open":109.79,"volume":1649200},{"timestamp":1704724200,"date":"2024-01-08","index":4170,"close":112.84,"high":112.87,"low":111.4,"open":111.57,"volume":1122700},{"timestamp":1704810600,"date":"2024-01-09","index":4171,"close":111.42,"high":111.91,"low":110.98,"open":111.58,"volume":1084100},{"timestamp":1704897000,"date":"2024-01-10","index":4172,"close":111.03,"high":112.12,"low":110.31,"open":111.14,"volume":1670600},{"timestamp":1704983400,"date":"2024-01-11","index":4173,"close":111.23,"high":111.33,"low":109.07,"open":110.82,"volume":1740700},{"timestamp":1705069800,"date":"2024-01-12","index":4174,"close":109.53,"high":111.58,"low":108.24,"open":111.32,"volume":2262900},{"timestamp":1705415400,"date":"2024-01-16","index":4175,"close":109.66,"high":109.69,"low":107.74,"open":108.54,"volume":2427800}],"post":[{"timestamp":1705501800,"date":"2024-01-17","index":4176,"close":108.74,"high":109.56,"low":107.81,"open":107.92,"volume":3878100},{"timestamp":1705588200,"date":"2024-01-18","index":4177,"close":97,"high":104.65,"low":96.46,"open":101.04,"volume":11214500},{"timestamp":1705674600,"date":"2024-01-19","index":4178,"close":97.33,"high":98.67,"low":96.8,"open":97.49,"volume":5514500},{"timestamp":1705933800,"date":"2024-01-22","index":4179,"close":99.65,"high":102.06,"low":97.7,"open":97.75,"volume":3380100},{"timestamp":1706020200,"date":"2024-01-23","index":4180,"close":100.44,"high":100.66,"low":99.07,"open":99.77,"volume":1914900},{"timestamp":1706106600,"date":"2024-01-24","index":4181,"close":101.22,"high":101.56,"low":99.79,"open":100.88,"volume":2116500},{"timestamp":1706193000,"date":"2024-01-25","index":4182,"close":103.74,"high":104.61,"low":101.71,"open":101.71,"volume":2578800},{"timestamp":1706279400,"date":"2024-01-26","index":4183,"close":106.92,"high":107.09,"low":103.91,"open":104.24,"volume":2732400},{"timestamp":1706538600,"date":"2024-01-29","index":4184,"close":106.07,"high":107.05,"low":105.16,"open":106.8,"volume":1355200},{"timestamp":1706625000,"date":"2024-01-30","index":4185,"close":108.24,"high":108.66,"low":105.7,"open":105.7,"volume":1954400},{"timestamp":1706711400,"date":"2024-01-31","index":4186,"close":105.52,"high":108.09,"low":105.41,"open":106.63,"volume":2364600}]},{"date":"2023-10-18","estimated":3.19,"reported":2.59,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":4104,"close":87.26,"high":90.9,"low":87.01,"open":89.94,"volume":3831800},{"timestamp":1696426200,"date":"2023-10-04","index":4105,"close":87.35,"high":87.76,"low":86.41,"open":87.15,"volume":3182100},{"timestamp":1696512600,"date":"2023-10-05","index":4106,"close":87.15,"high":87.35,"low":85.95,"open":86.97,"volume":2889000},{"timestamp":1696599000,"date":"2023-10-06","index":4107,"close":88.69,"high":90.03,"low":86.14,"open":86.4,"volume":2417300},{"timestamp":1696858200,"date":"2023-10-09","index":4108,"close":89.99,"high":90.49,"low":87.5,"open":87.67,"volume":2187200},{"timestamp":1696944600,"date":"2023-10-10","index":4109,"close":91.34,"high":92.39,"low":90.28,"open":91,"volume":3184900},{"timestamp":1697031000,"date":"2023-10-11","index":4110,"close":90.76,"high":92.4,"low":89.69,"open":91.29,"volume":2347600},{"timestamp":1697117400,"date":"2023-10-12","index":4111,"close":90.73,"high":91.35,"low":89.55,"open":91.35,"volume":1615800},{"timestamp":1697203800,"date":"2023-10-13","index":4112,"close":89.4,"high":92.17,"low":89.25,"open":91.5,"volume":2503400},{"timestamp":1697463000,"date":"2023-10-16","index":4113,"close":90.82,"high":91.28,"low":89.44,"open":90.49,"volume":1788800},{"timestamp":1697549400,"date":"2023-10-17","index":4114,"close":93.02,"high":93.13,"low":89.39,"open":89.39,"volume":2310900}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":4115,"close":91.85,"high":92.84,"low":91.64,"open":92.17,"volume":2810100},{"timestamp":1697722200,"date":"2023-10-19","index":4116,"close":84.59,"high":87.5,"low":83.4,"open":85.05,"volume":7170600},{"timestamp":1697808600,"date":"2023-10-20","index":4117,"close":82.19,"high":84.4,"low":82.07,"open":84.34,"volume":2672100},{"timestamp":1698067800,"date":"2023-10-23","index":4118,"close":82.37,"high":83.07,"low":81.24,"open":81.47,"volume":2394500},{"timestamp":1698154200,"date":"2023-10-24","index":4119,"close":81.07,"high":83.16,"low":81.02,"open":82.66,"volume":2108900},{"timestamp":1698240600,"date":"2023-10-25","index":4120,"close":80.6,"high":81.5,"low":79.74,"open":80.53,"volume":1661500},{"timestamp":1698327000,"date":"2023-10-26","index":4121,"close":80.82,"high":81.67,"low":80.04,"open":80.3,"volume":1428400},{"timestamp":1698413400,"date":"2023-10-27","index":4122,"close":80.49,"high":81.47,"low":79.04,"open":81.21,"volume":1492800},{"timestamp":1698672600,"date":"2023-10-30","index":4123,"close":81.14,"high":81.46,"low":80.38,"open":80.96,"volume":1069500},{"timestamp":1698759000,"date":"2023-10-31","index":4124,"close":82.08,"high":82.37,"low":81.09,"open":81.47,"volume":1678600},{"timestamp":1698845400,"date":"2023-11-01","index":4125,"close":82.59,"high":82.82,"low":81.61,"open":82.41,"volume":1474100}]},{"date":"2023-07-19","estimated":3.67,"reported":3.54,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":4040,"close":118.09,"high":118.97,"low":116.73,"open":116.82,"volume":954300},{"timestamp":1688563800,"date":"2023-07-05","index":4041,"close":116.3,"high":117.68,"low":116.21,"open":117.01,"volume":1447000},{"timestamp":1688650200,"date":"2023-07-06","index":4042,"close":115.64,"high":115.66,"low":113.59,"open":114.89,"volume":1393400},{"timestamp":1688736600,"date":"2023-07-07","index":4043,"close":116.94,"high":118.12,"low":115.44,"open":115.72,"volume":1714300},{"timestamp":1688995800,"date":"2023-07-10","index":4044,"close":118.49,"high":118.63,"low":116.98,"open":117.09,"volume":1307200},{"timestamp":1689082200,"date":"2023-07-11","index":4045,"close":119.49,"high":120.43,"low":118.79,"open":119.13,"volume":1395900},{"timestamp":1689168600,"date":"2023-07-12","index":4046,"close":119.12,"high":121.03,"low":118.63,"open":120.89,"volume":2745800},{"timestamp":1689255000,"date":"2023-07-13","index":4047,"close":119.68,"high":120.38,"low":119.1,"open":119.63,"volume":1470500},{"timestamp":1689341400,"date":"2023-07-14","index":4048,"close":118.56,"high":120.3,"low":117.54,"open":120.26,"volume":1096800},{"timestamp":1689600600,"date":"2023-07-17","index":4049,"close":120.37,"high":121.02,"low":117.89,"open":118.28,"volume":1418700},{"timestamp":1689687000,"date":"2023-07-18","index":4050,"close":121.7,"high":122.01,"low":120.38,"open":120.94,"volume":1453800}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":4051,"close":121.85,"high":122.5,"low":121.24,"open":121.48,"volume":2446100},{"timestamp":1689859800,"date":"2023-07-20","index":4052,"close":102.45,"high":106.87,"low":101.03,"open":103.37,"volume":11247600},{"timestamp":1689946200,"date":"2023-07-21","index":4053,"close":105.11,"high":106.51,"low":101.6,"open":101.81,"volume":5286100},{"timestamp":1690205400,"date":"2023-07-24","index":4054,"close":108.84,"high":109.18,"low":104.93,"open":105.01,"volume":3338700},{"timestamp":1690291800,"date":"2023-07-25","index":4055,"close":107.96,"high":109.1,"low":107.33,"open":108.71,"volume":2675200},{"timestamp":1690378200,"date":"2023-07-26","index":4056,"close":106.49,"high":108.93,"low":105.97,"open":108.34,"volume":2010800},{"timestamp":1690464600,"date":"2023-07-27","index":4057,"close":104.18,"high":107.19,"low":103.9,"open":107.08,"volume":1786700},{"timestamp":1690551000,"date":"2023-07-28","index":4058,"close":104.67,"high":105.81,"low":104.47,"open":105.68,"volume":1279900},{"timestamp":1690810200,"date":"2023-07-31","index":4059,"close":105.55,"high":106.65,"low":104.86,"open":104.96,"volume":1971800},{"timestamp":1690896600,"date":"2023-08-01","index":4060,"close":104.82,"high":105.05,"low":103.85,"open":104.99,"volume":1365300},{"timestamp":1690983000,"date":"2023-08-02","index":4061,"close":103.15,"high":103.68,"low":102.15,"open":103.68,"volume":1092000}]},{"date":"2023-04-19","estimated":3.91,"reported":3.58,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":3978,"close":98.82,"high":99.73,"low":98.15,"open":98.89,"volume":1621800},{"timestamp":1680615000,"date":"2023-04-04","index":3979,"close":98.58,"high":100.4,"low":97.43,"open":100.24,"volume":1840500},{"timestamp":1680701400,"date":"2023-04-05","index":3980,"close":97.4,"high":97.99,"low":96.3,"open":97.19,"volume":1971600},{"timestamp":1680787800,"date":"2023-04-06","index":3981,"close":97.02,"high":97.99,"low":96.65,"open":97.53,"volume":1770000},{"timestamp":1681133400,"date":"2023-04-10","index":3982,"close":98.17,"high":98.45,"low":96.17,"open":96.36,"volume":1237200},{"timestamp":1681219800,"date":"2023-04-11","index":3983,"close":100.4,"high":101.02,"low":99.13,"open":99.17,"volume":1776800},{"timestamp":1681306200,"date":"2023-04-12","index":3984,"close":99.15,"high":101.55,"low":98.77,"open":101.14,"volume":1496000},{"timestamp":1681392600,"date":"2023-04-13","index":3985,"close":100.49,"high":100.51,"low":98.82,"open":99.54,"volume":1461500},{"timestamp":1681479000,"date":"2023-04-14","index":3986,"close":101.17,"high":102.83,"low":100.59,"open":102.1,"volume":1575200},{"timestamp":1681738200,"date":"2023-04-17","index":3987,"close":102.66,"high":102.67,"low":99.18,"open":100,"volume":2380900},{"timestamp":1681824600,"date":"2023-04-18","index":3988,"close":103.63,"high":103.82,"low":102.22,"open":102.5,"volume":2152000}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":3989,"close":105.76,"high":106.47,"low":103.3,"open":104.03,"volume":2386300},{"timestamp":1681997400,"date":"2023-04-20","index":3990,"close":105.18,"high":105.67,"low":101.83,"open":104.15,"volume":3708300},{"timestamp":1682083800,"date":"2023-04-21","index":3991,"close":105.52,"high":106.57,"low":103.33,"open":104.87,"volume":2275700},{"timestamp":1682343000,"date":"2023-04-24","index":3992,"close":104.49,"high":105.81,"low":104.17,"open":105.52,"volume":1218200},{"timestamp":1682429400,"date":"2023-04-25","index":3993,"close":101.78,"high":103.61,"low":101.59,"open":103.52,"volume":1541400},{"timestamp":1682515800,"date":"2023-04-26","index":3994,"close":101.18,"high":103.12,"low":100.83,"open":101.87,"volume":1252500},{"timestamp":1682602200,"date":"2023-04-27","index":3995,"close":101.99,"high":102.71,"low":100.72,"open":101.55,"volume":1312900},{"timestamp":1682688600,"date":"2023-04-28","index":3996,"close":103.47,"high":103.71,"low":100.3,"open":100.66,"volume":1491600},{"timestamp":1682947800,"date":"2023-05-01","index":3997,"close":99.61,"high":103.43,"low":99.32,"open":103.43,"volume":2075200},{"timestamp":1683034200,"date":"2023-05-02","index":3998,"close":95.22,"high":98.69,"low":94.01,"open":98.62,"volume":2527300},{"timestamp":1683120600,"date":"2023-05-03","index":3999,"close":95.78,"high":98.28,"low":95.19,"open":95.44,"volume":2243600}]},{"date":"2023-01-18","estimated":3.66,"reported":3.77,"pre":[{"timestamp":1672410600,"date":"2022-12-30","index":3915,"close":97.83,"high":97.91,"low":96.39,"open":96.61,"volume":1381200},{"timestamp":1672756200,"date":"2023-01-03","index":3916,"close":96.99,"high":99.96,"low":96.39,"open":98.8,"volume":2155700},{"timestamp":1672842600,"date":"2023-01-04","index":3917,"close":101.27,"high":101.73,"low":98.47,"open":98.56,"volume":3209100},{"timestamp":1672929000,"date":"2023-01-05","index":3918,"close":99.55,"high":100.85,"low":99.04,"open":100.24,"volume":2477800},{"timestamp":1673015400,"date":"2023-01-06","index":3919,"close":103.04,"high":103.22,"low":99.58,"open":99.58,"volume":2212600},{"timestamp":1673274600,"date":"2023-01-09","index":3920,"close":103.88,"high":105.1,"low":103.56,"open":103.91,"volume":2551200},{"timestamp":1673361000,"date":"2023-01-10","index":3921,"close":105.61,"high":105.7,"low":103.26,"open":103.81,"volume":2203600},{"timestamp":1673447400,"date":"2023-01-11","index":3922,"close":107.04,"high":107.24,"low":105.51,"open":105.51,"volume":2633800},{"timestamp":1673533800,"date":"2023-01-12","index":3923,"close":106.06,"high":108.3,"low":105.86,"open":108.15,"volume":2006800},{"timestamp":1673620200,"date":"2023-01-13","index":3924,"close":107.2,"high":107.34,"low":104.11,"open":104.11,"volume":1737200},{"timestamp":1673965800,"date":"2023-01-17","index":3925,"close":105.41,"high":107.02,"low":105.09,"open":106.3,"volume":2442800}],"post":[{"timestamp":1674052200,"date":"2023-01-18","index":3926,"close":102.34,"high":106.32,"low":102.21,"open":105.39,"volume":4751000},{"timestamp":1674138600,"date":"2023-01-19","index":3927,"close":101.9,"high":102.12,"low":94.42,"open":95.55,"volume":8727600},{"timestamp":1674225000,"date":"2023-01-20","index":3928,"close":106.14,"high":106.21,"low":101.75,"open":101.91,"volume":4965500},{"timestamp":1674484200,"date":"2023-01-23","index":3929,"close":110.29,"high":111.24,"low":106.29,"open":106.42,"volume":3631500},{"timestamp":1674570600,"date":"2023-01-24","index":3930,"close":111.49,"high":112.37,"low":109.04,"open":109.25,"volume":2313300},{"timestamp":1674657000,"date":"2023-01-25","index":3931,"close":114.9,"high":115.05,"low":110.35,"open":110.38,"volume":3578500},{"timestamp":1674743400,"date":"2023-01-26","index":3932,"close":114.69,"high":115.95,"low":113.25,"open":115.49,"volume":3146100},{"timestamp":1674829800,"date":"2023-01-27","index":3933,"close":117.57,"high":118.4,"low":115.69,"open":115.69,"volume":2438900},{"timestamp":1675089000,"date":"2023-01-30","index":3934,"close":114.44,"high":117.31,"low":114.36,"open":116.3,"volume":2365100},{"timestamp":1675175400,"date":"2023-01-31","index":3935,"close":116.73,"high":116.95,"low":114.36,"open":114.78,"volume":2206800},{"timestamp":1675261800,"date":"2023-02-01","index":3936,"close":115.83,"high":117.33,"low":112.47,"open":112.95,"volume":3899100}]},{"date":"2022-10-24","estimated":3.72,"reported":3.54,"pre":[{"timestamp":1665149400,"date":"2022-10-07","index":3857,"close":93.4,"high":94.56,"low":92.81,"open":94,"volume":1282900},{"timestamp":1665408600,"date":"2022-10-10","index":3858,"close":91.88,"high":94.5,"low":91.81,"open":94.19,"volume":2548300},{"timestamp":1665495000,"date":"2022-10-11","index":3859,"close":90.89,"high":92.78,"low":90,"open":91.33,"volume":4948100},{"timestamp":1665581400,"date":"2022-10-12","index":3860,"close":91.56,"high":92.59,"low":90.11,"open":90.95,"volume":1247000},{"timestamp":1665667800,"date":"2022-10-13","index":3861,"close":94.09,"high":94.44,"low":87.64,"open":89.5,"volume":2223700},{"timestamp":1665754200,"date":"2022-10-14","index":3862,"close":91.2,"high":95.95,"low":91.1,"open":94.85,"volume":1583200},{"timestamp":1666013400,"date":"2022-10-17","index":3863,"close":92.78,"high":94.13,"low":92.2,"open":93.82,"volume":1767800},{"timestamp":1666099800,"date":"2022-10-18","index":3864,"close":96.29,"high":96.35,"low":93.57,"open":95.61,"volume":2684000},{"timestamp":1666186200,"date":"2022-10-19","index":3865,"close":93.43,"high":95.98,"low":92.78,"open":94.72,"volume":1358600},{"timestamp":1666272600,"date":"2022-10-20","index":3866,"close":92.76,"high":95.34,"low":92.28,"open":93.14,"volume":1157400},{"timestamp":1666359000,"date":"2022-10-21","index":3867,"close":94.68,"high":94.72,"low":91.06,"open":92.78,"volume":2397500}],"post":[{"timestamp":1666618200,"date":"2022-10-24","index":3868,"close":95.86,"high":96.7,"low":94.53,"open":96.18,"volume":2351300},{"timestamp":1666704600,"date":"2022-10-25","index":3869,"close":99.97,"high":100.2,"low":95.15,"open":95.54,"volume":2660700},{"timestamp":1666791000,"date":"2022-10-26","index":3870,"close":102.22,"high":104.29,"low":101.18,"open":101.67,"volume":1806300},{"timestamp":1666877400,"date":"2022-10-27","index":3871,"close":102.81,"high":104.71,"low":102.62,"open":103.61,"volume":1620500},{"timestamp":1666963800,"date":"2022-10-28","index":3872,"close":105.64,"high":106.08,"low":102.66,"open":103.14,"volume":1620500},{"timestamp":1667223000,"date":"2022-10-31","index":3873,"close":104.46,"high":105.76,"low":104.42,"open":104.96,"volume":1269000},{"timestamp":1667309400,"date":"2022-11-01","index":3874,"close":103.89,"high":106.3,"low":103.78,"open":105.67,"volume":1871900},{"timestamp":1667395800,"date":"2022-11-02","index":3875,"close":101.03,"high":104.4,"low":100.96,"open":103.39,"volume":1915300},{"timestamp":1667482200,"date":"2022-11-03","index":3876,"close":97.98,"high":99.28,"low":97.22,"open":99.28,"volume":1166400},{"timestamp":1667568600,"date":"2022-11-04","index":3877,"close":99.85,"high":101.92,"low":98.82,"open":99.66,"volume":1468600},{"timestamp":1667831400,"date":"2022-11-07","index":3878,"close":101.01,"high":101.15,"low":99.15,"open":100.93,"volume":1024300}]},{"date":"2022-07-20","estimated":3.78,"reported":3.96,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":3790,"close":97.97,"high":97.98,"low":94.45,"open":95.06,"volume":1216900},{"timestamp":1657114200,"date":"2022-07-06","index":3791,"close":97.68,"high":98.66,"low":96.18,"open":97.88,"volume":1002700},{"timestamp":1657200600,"date":"2022-07-07","index":3792,"close":99.68,"high":100.49,"low":98.1,"open":99.12,"volume":1214100},{"timestamp":1657287000,"date":"2022-07-08","index":3793,"close":100.21,"high":100.69,"low":97.82,"open":100,"volume":1263000},{"timestamp":1657546200,"date":"2022-07-11","index":3794,"close":99.5,"high":100.9,"low":98.87,"open":98.95,"volume":1385900},{"timestamp":1657632600,"date":"2022-07-12","index":3795,"close":99.83,"high":101.22,"low":97.41,"open":97.41,"volume":1827600},{"timestamp":1657719000,"date":"2022-07-13","index":3796,"close":99.66,"high":100.33,"low":96.14,"open":97.95,"volume":1746500},{"timestamp":1657805400,"date":"2022-07-14","index":3797,"close":99.31,"high":99.78,"low":96.6,"open":97.32,"volume":1851200},{"timestamp":1657891800,"date":"2022-07-15","index":3798,"close":104.01,"high":104.01,"low":100.6,"open":102.11,"volume":2364500},{"timestamp":1658151000,"date":"2022-07-18","index":3799,"close":105.26,"high":107.8,"low":104.58,"open":105.62,"volume":2105500},{"timestamp":1658237400,"date":"2022-07-19","index":3800,"close":108.82,"high":109.08,"low":106.28,"open":106.28,"volume":2000400}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":3801,"close":109.8,"high":109.95,"low":107.96,"open":108.49,"volume":2425200},{"timestamp":1658410200,"date":"2022-07-21","index":3802,"close":100,"high":103.14,"low":98.3,"open":102.01,"volume":6521400},{"timestamp":1658496600,"date":"2022-07-22","index":3803,"close":100,"high":101.3,"low":99.07,"open":99.59,"volume":2633700},{"timestamp":1658755800,"date":"2022-07-25","index":3804,"close":100.02,"high":100.81,"low":98.21,"open":100,"volume":2002700},{"timestamp":1658842200,"date":"2022-07-26","index":3805,"close":98.36,"high":100.16,"low":98.09,"open":99,"volume":1589400},{"timestamp":1658928600,"date":"2022-07-27","index":3806,"close":100.29,"high":100.94,"low":98.42,"open":99.62,"volume":2311100},{"timestamp":1659015000,"date":"2022-07-28","index":3807,"close":99.48,"high":100.66,"low":97.39,"open":100.09,"volume":1452700},{"timestamp":1659101400,"date":"2022-07-29","index":3808,"close":101,"high":101.67,"low":100.1,"open":100.16,"volume":2344500},{"timestamp":1659360600,"date":"2022-08-01","index":3809,"close":102.22,"high":102.44,"low":99.34,"open":100.3,"volume":1890000},{"timestamp":1659447000,"date":"2022-08-02","index":3810,"close":100.16,"high":101.58,"low":99.7,"open":101.54,"volume":862200},{"timestamp":1659533400,"date":"2022-08-03","index":3811,"close":102.76,"high":103.07,"low":101.12,"open":102.02,"volume":1227100}]},{"date":"2022-04-27","estimated":3.62,"reported":4.22,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":3733,"close":111.17,"high":113.8,"low":110.95,"open":111.5,"volume":1249900},{"timestamp":1649770200,"date":"2022-04-12","index":3734,"close":111.83,"high":114.25,"low":110.79,"open":110.81,"volume":1093200},{"timestamp":1649856600,"date":"2022-04-13","index":3735,"close":112.67,"high":112.88,"low":110.14,"open":110.27,"volume":922100},{"timestamp":1649943000,"date":"2022-04-14","index":3736,"close":112.18,"high":113.59,"low":112.13,"open":113.08,"volume":803000},{"timestamp":1650288600,"date":"2022-04-18","index":3737,"close":116.43,"high":117.07,"low":112.03,"open":112.03,"volume":1139600},{"timestamp":1650375000,"date":"2022-04-19","index":3738,"close":118.75,"high":119.47,"low":116.5,"open":116.7,"volume":1451600},{"timestamp":1650461400,"date":"2022-04-20","index":3739,"close":118.82,"high":121.11,"low":118.4,"open":120,"volume":1235500},{"timestamp":1650547800,"date":"2022-04-21","index":3740,"close":116.53,"high":120.94,"low":116.15,"open":119.82,"volume":1245800},{"timestamp":1650634200,"date":"2022-04-22","index":3741,"close":112.37,"high":116.15,"low":112.2,"open":115.83,"volume":1332300},{"timestamp":1650893400,"date":"2022-04-25","index":3742,"close":112.64,"high":112.91,"low":108.82,"open":110.99,"volume":1162000},{"timestamp":1650979800,"date":"2022-04-26","index":3743,"close":109.39,"high":113.29,"low":109.38,"open":111.11,"volume":1162000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":3744,"close":107.01,"high":109.33,"low":105.68,"open":107.8,"volume":2157200},{"timestamp":1651152600,"date":"2022-04-28","index":3745,"close":115.98,"high":118.91,"low":110.2,"open":116.95,"volume":2806100},{"timestamp":1651239000,"date":"2022-04-29","index":3746,"close":112.46,"high":118.41,"low":112.12,"open":116.76,"volume":1890400},{"timestamp":1651498200,"date":"2022-05-02","index":3747,"close":113.28,"high":113.7,"low":110.59,"open":113.28,"volume":1571500},{"timestamp":1651584600,"date":"2022-05-03","index":3748,"close":115.56,"high":117.28,"low":112.58,"open":114.15,"volume":1863900},{"timestamp":1651671000,"date":"2022-05-04","index":3749,"close":120.58,"high":121.17,"low":115.19,"open":115.66,"volume":1552700},{"timestamp":1651757400,"date":"2022-05-05","index":3750,"close":115.44,"high":120.3,"low":114.43,"open":118.77,"volume":2439400},{"timestamp":1651843800,"date":"2022-05-06","index":3751,"close":111.01,"high":115.37,"low":110.68,"open":114.78,"volume":1977000},{"timestamp":1652103000,"date":"2022-05-09","index":3752,"close":107.27,"high":110.81,"low":107.06,"open":109.14,"volume":1859100},{"timestamp":1652189400,"date":"2022-05-10","index":3753,"close":105.21,"high":109.18,"low":103.15,"open":107.95,"volume":2372100},{"timestamp":1652275800,"date":"2022-05-11","index":3754,"close":104.63,"high":109.22,"low":104.5,"open":105.41,"volume":1278700}]},{"date":"2022-01-19","estimated":3.68,"reported":3.64,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":3665,"close":118.64,"high":119.06,"low":116.79,"open":116.93,"volume":1305800},{"timestamp":1641306600,"date":"2022-01-04","index":3666,"close":122.3,"high":123.26,"low":120.03,"open":120.46,"volume":2066400},{"timestamp":1641393000,"date":"2022-01-05","index":3667,"close":120.64,"high":123.75,"low":120.5,"open":121.91,"volume":1547300},{"timestamp":1641479400,"date":"2022-01-06","index":3668,"close":122.82,"high":123.3,"low":119.78,"open":122.57,"volume":1661700},{"timestamp":1641565800,"date":"2022-01-07","index":3669,"close":125.69,"high":127.18,"low":121.86,"open":122.72,"volume":2024700},{"timestamp":1641825000,"date":"2022-01-10","index":3670,"close":127.52,"high":127.54,"low":123.59,"open":126.96,"volume":2054600},{"timestamp":1641911400,"date":"2022-01-11","index":3671,"close":128.58,"high":128.65,"low":126.46,"open":127.85,"volume":1199900},{"timestamp":1641997800,"date":"2022-01-12","index":3672,"close":127.8,"high":130.17,"low":127.4,"open":129,"volume":1496200},{"timestamp":1642084200,"date":"2022-01-13","index":3673,"close":129.4,"high":130.81,"low":128.38,"open":128.62,"volume":2073200},{"timestamp":1642170600,"date":"2022-01-14","index":3674,"close":127.54,"high":128.42,"low":125.27,"open":126.8,"volume":2347700},{"timestamp":1642516200,"date":"2022-01-18","index":3675,"close":123.72,"high":127.22,"low":122.2,"open":127.05,"volume":2507000}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":3676,"close":118.5,"high":124.53,"low":118.29,"open":124.32,"volume":2915000},{"timestamp":1642689000,"date":"2022-01-20","index":3677,"close":116.8,"high":120.96,"low":115.9,"open":117.73,"volume":3616100},{"timestamp":1642775400,"date":"2022-01-21","index":3678,"close":114.45,"high":117.6,"low":113.95,"open":116.51,"volume":1958300},{"timestamp":1643034600,"date":"2022-01-24","index":3679,"close":115.34,"high":115.68,"low":110,"open":114.55,"volume":2650600},{"timestamp":1643121000,"date":"2022-01-25","index":3680,"close":118.44,"high":120.26,"low":112.91,"open":113.26,"volume":2362100},{"timestamp":1643207400,"date":"2022-01-26","index":3681,"close":117.22,"high":120.72,"low":115.59,"open":118.68,"volume":2096500},{"timestamp":1643293800,"date":"2022-01-27","index":3682,"close":113.22,"high":119.67,"low":112.82,"open":118.96,"volume":1742500},{"timestamp":1643380200,"date":"2022-01-28","index":3683,"close":113.74,"high":113.87,"low":110.46,"open":112.57,"volume":1555600},{"timestamp":1643639400,"date":"2022-01-31","index":3684,"close":115.75,"high":115.86,"low":111.74,"open":112.43,"volume":1291000},{"timestamp":1643725800,"date":"2022-02-01","index":3685,"close":118.02,"high":118.31,"low":115.06,"open":115.43,"volume":1285300},{"timestamp":1643812200,"date":"2022-02-02","index":3686,"close":117.46,"high":117.97,"low":115.4,"open":117.37,"volume":1658600}]},{"date":"2021-10-20","estimated":3.53,"reported":3.54,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":3603,"close":127.48,"high":129.27,"low":125.74,"open":127.34,"volume":1441000},{"timestamp":1633527000,"date":"2021-10-06","index":3604,"close":126.49,"high":127.66,"low":123.63,"open":126.01,"volume":1136000},{"timestamp":1633613400,"date":"2021-10-07","index":3605,"close":127.28,"high":129.43,"low":127.1,"open":128.16,"volume":1345100},{"timestamp":1633699800,"date":"2021-10-08","index":3606,"close":128.35,"high":129.43,"low":126.15,"open":127,"volume":884900},{"timestamp":1633959000,"date":"2021-10-11","index":3607,"close":125.72,"high":130.59,"low":125.51,"open":128.53,"volume":1407300},{"timestamp":1634045400,"date":"2021-10-12","index":3608,"close":127.39,"high":128.3,"low":125.26,"open":126.25,"volume":1086100},{"timestamp":1634131800,"date":"2021-10-13","index":3609,"close":123.04,"high":127.16,"low":121.03,"open":127.15,"volume":2125900},{"timestamp":1634218200,"date":"2021-10-14","index":3610,"close":126.82,"high":126.92,"low":123.84,"open":124.87,"volume":1466500},{"timestamp":1634304600,"date":"2021-10-15","index":3611,"close":129.27,"high":130.61,"low":128.47,"open":128.79,"volume":1383900},{"timestamp":1634563800,"date":"2021-10-18","index":3612,"close":130.05,"high":130.86,"low":128.17,"open":128.21,"volume":1291200},{"timestamp":1634650200,"date":"2021-10-19","index":3613,"close":131.17,"high":131.59,"low":129.23,"open":131,"volume":1638400}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":3614,"close":132.99,"high":133.4,"low":129.36,"open":130.27,"volume":1589400},{"timestamp":1634823000,"date":"2021-10-21","index":3615,"close":124.84,"high":133.38,"low":123.51,"open":131.75,"volume":3793300},{"timestamp":1634909400,"date":"2021-10-22","index":3616,"close":125.18,"high":127.25,"low":124.39,"open":125.14,"volume":2540400},{"timestamp":1635168600,"date":"2021-10-25","index":3617,"close":123.86,"high":127.3,"low":123.41,"open":125.17,"volume":2395600},{"timestamp":1635255000,"date":"2021-10-26","index":3618,"close":123.02,"high":125.09,"low":122.76,"open":124.78,"volume":2259200},{"timestamp":1635341400,"date":"2021-10-27","index":3619,"close":115.44,"high":122.26,"low":115.33,"open":122.02,"volume":2826100},{"timestamp":1635427800,"date":"2021-10-28","index":3620,"close":114.85,"high":116.49,"low":113.52,"open":115.49,"volume":2569400},{"timestamp":1635514200,"date":"2021-10-29","index":3621,"close":113.32,"high":115.87,"low":113,"open":115.24,"volume":2622500},{"timestamp":1635773400,"date":"2021-11-01","index":3622,"close":114.66,"high":115.54,"low":114.21,"open":114.5,"volume":2998900},{"timestamp":1635859800,"date":"2021-11-02","index":3623,"close":114.69,"high":117.33,"low":114.32,"open":116.26,"volume":2130800},{"timestamp":1635946200,"date":"2021-11-03","index":3624,"close":115.83,"high":117.4,"low":114.01,"open":114.01,"volume":1810800}]},{"date":"2021-07-21","estimated":3.99,"reported":5.55,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":3539,"close":117.77,"high":120.01,"low":116.43,"open":119.26,"volume":1547000},{"timestamp":1625664600,"date":"2021-07-07","index":3540,"close":118.31,"high":118.97,"low":116.58,"open":116.58,"volume":1274000},{"timestamp":1625751000,"date":"2021-07-08","index":3541,"close":115.26,"high":117.83,"low":113.08,"open":115.29,"volume":2196700},{"timestamp":1625837400,"date":"2021-07-09","index":3542,"close":122.4,"high":122.54,"low":119.97,"open":121.26,"volume":2699200},{"timestamp":1626096600,"date":"2021-07-12","index":3543,"close":126.59,"high":127.36,"low":120.77,"open":121.44,"volume":2593800},{"timestamp":1626183000,"date":"2021-07-13","index":3544,"close":125.26,"high":127.65,"low":125.09,"open":126.85,"volume":1818300},{"timestamp":1626269400,"date":"2021-07-14","index":3545,"close":122.93,"high":127.32,"low":122.58,"open":125.67,"volume":1490200},{"timestamp":1626355800,"date":"2021-07-15","index":3546,"close":123.51,"high":124.7,"low":121.05,"open":121.83,"volume":1382100},{"timestamp":1626442200,"date":"2021-07-16","index":3547,"close":120.43,"high":124.43,"low":120.09,"open":124.37,"volume":1168000},{"timestamp":1626701400,"date":"2021-07-19","index":3548,"close":116.72,"high":117.91,"low":114.37,"open":117.43,"volume":2292100},{"timestamp":1626787800,"date":"2021-07-20","index":3549,"close":121.28,"high":122.05,"low":115.57,"open":116.31,"volume":1851000}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":3550,"close":125.55,"high":126.74,"low":122.8,"open":123.21,"volume":2210400},{"timestamp":1626960600,"date":"2021-07-22","index":3551,"close":123.96,"high":125.79,"low":120.13,"open":125,"volume":3171900},{"timestamp":1627047000,"date":"2021-07-23","index":3552,"close":123.01,"high":126.65,"low":122.54,"open":124.83,"volume":1664700},{"timestamp":1627306200,"date":"2021-07-26","index":3553,"close":124.74,"high":125.5,"low":123,"open":123.07,"volume":1897100},{"timestamp":1627392600,"date":"2021-07-27","index":3554,"close":124.5,"high":125.27,"low":122,"open":122.95,"volume":1266000},{"timestamp":1627479000,"date":"2021-07-28","index":3555,"close":123.32,"high":124.93,"low":121.75,"open":124.5,"volume":1347400},{"timestamp":1627565400,"date":"2021-07-29","index":3556,"close":125.49,"high":126.34,"low":124.16,"open":124.72,"volume":1264400},{"timestamp":1627651800,"date":"2021-07-30","index":3557,"close":124.32,"high":126.97,"low":123.67,"open":124.76,"volume":1328200},{"timestamp":1627911000,"date":"2021-08-02","index":3558,"close":123.88,"high":127.86,"low":123.78,"open":125.24,"volume":1810900},{"timestamp":1627997400,"date":"2021-08-03","index":3559,"close":126.01,"high":126.22,"low":120.11,"open":124.5,"volume":1728800},{"timestamp":1628083800,"date":"2021-08-04","index":3560,"close":126.12,"high":128.46,"low":124.22,"open":124.62,"volume":1471100}]},{"date":"2021-04-21","estimated":2.82,"reported":5.04,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":3476,"close":98.92,"high":99.5,"low":98.14,"open":98.63,"volume":1480700},{"timestamp":1617802200,"date":"2021-04-07","index":3477,"close":98.8,"high":100.66,"low":98.36,"open":99.59,"volume":1294700},{"timestamp":1617888600,"date":"2021-04-08","index":3478,"close":99.52,"high":99.61,"low":96.27,"open":97.87,"volume":1682400},{"timestamp":1617975000,"date":"2021-04-09","index":3479,"close":100.18,"high":100.95,"low":99.55,"open":100.32,"volume":1604100},{"timestamp":1618234200,"date":"2021-04-12","index":3480,"close":100.45,"high":100.72,"low":99.67,"open":99.99,"volume":1526300},{"timestamp":1618320600,"date":"2021-04-13","index":3481,"close":99.79,"high":100.04,"low":97.85,"open":99.69,"volume":2701500},{"timestamp":1618407000,"date":"2021-04-14","index":3482,"close":101.32,"high":102.75,"low":99.45,"open":99.49,"volume":2063900},{"timestamp":1618493400,"date":"2021-04-15","index":3483,"close":102,"high":102.78,"low":99.33,"open":101.61,"volume":2218200},{"timestamp":1618579800,"date":"2021-04-16","index":3484,"close":102.27,"high":104,"low":101.45,"open":103.11,"volume":1601400},{"timestamp":1618839000,"date":"2021-04-19","index":3485,"close":100.61,"high":101.54,"low":99.58,"open":101.54,"volume":3260900},{"timestamp":1618925400,"date":"2021-04-20","index":3486,"close":96.8,"high":100.22,"low":96.04,"open":100.03,"volume":1708000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":3487,"close":98.4,"high":98.45,"low":94.91,"open":96.02,"volume":1788300},{"timestamp":1619098200,"date":"2021-04-22","index":3488,"close":99.5,"high":101.54,"low":97.84,"open":99.14,"volume":3212500},{"timestamp":1619184600,"date":"2021-04-23","index":3489,"close":102.84,"high":103.08,"low":98.53,"open":99.25,"volume":2207600},{"timestamp":1619443800,"date":"2021-04-26","index":3490,"close":106.19,"high":107.27,"low":104.52,"open":104.79,"volume":2692700},{"timestamp":1619530200,"date":"2021-04-27","index":3491,"close":107.76,"high":108.13,"low":105.8,"open":105.87,"volume":2107200},{"timestamp":1619616600,"date":"2021-04-28","index":3492,"close":111.52,"high":112.07,"low":107.85,"open":107.86,"volume":2438700},{"timestamp":1619703000,"date":"2021-04-29","index":3493,"close":114.37,"high":114.7,"low":112.15,"open":112.5,"volume":2510900},{"timestamp":1619789400,"date":"2021-04-30","index":3494,"close":114,"high":114.8,"low":113.2,"open":113.35,"volume":2181400},{"timestamp":1620048600,"date":"2021-05-03","index":3495,"close":114.64,"high":116.01,"low":112.64,"open":115.57,"volume":2001000},{"timestamp":1620135000,"date":"2021-05-04","index":3496,"close":115.42,"high":116.04,"low":112.89,"open":113.31,"volume":2525000},{"timestamp":1620221400,"date":"2021-05-05","index":3497,"close":116.27,"high":116.98,"low":114.85,"open":116.17,"volume":2024800}]},{"date":"2021-01-20","estimated":2.42,"reported":2.59,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":3413,"close":89.61,"high":91.99,"low":88.1,"open":91.99,"volume":3621300},{"timestamp":1609857000,"date":"2021-01-05","index":3414,"close":90.73,"high":91.24,"low":89.25,"open":89.27,"volume":2477100},{"timestamp":1609943400,"date":"2021-01-06","index":3415,"close":95.46,"high":95.91,"low":92.35,"open":92.5,"volume":3101300},{"timestamp":1610029800,"date":"2021-01-07","index":3416,"close":97.55,"high":98.62,"low":96.51,"open":96.76,"volume":3550600},{"timestamp":1610116200,"date":"2021-01-08","index":3417,"close":97.11,"high":97.86,"low":95.05,"open":97.81,"volume":1865100},{"timestamp":1610375400,"date":"2021-01-11","index":3418,"close":95.23,"high":96.18,"low":94.51,"open":95.53,"volume":2570700},{"timestamp":1610461800,"date":"2021-01-12","index":3419,"close":95.33,"high":96.13,"low":94.17,"open":95.67,"volume":3011500},{"timestamp":1610548200,"date":"2021-01-13","index":3420,"close":96.99,"high":98.45,"low":95.27,"open":95.46,"volume":3122300},{"timestamp":1610634600,"date":"2021-01-14","index":3421,"close":98.43,"high":98.88,"low":96.56,"open":97.32,"volume":2024800},{"timestamp":1610721000,"date":"2021-01-15","index":3422,"close":97.76,"high":97.99,"low":95.11,"open":96.73,"volume":2848800},{"timestamp":1611066600,"date":"2021-01-19","index":3423,"close":99.07,"high":100.21,"low":98.14,"open":98.92,"volume":3318200}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":3424,"close":99.89,"high":100.96,"low":98.6,"open":100.77,"volume":4129400},{"timestamp":1611239400,"date":"2021-01-21","index":3425,"close":94.24,"high":99.03,"low":93,"open":98,"volume":6009900},{"timestamp":1611325800,"date":"2021-01-22","index":3426,"close":92.27,"high":94.35,"low":91.14,"open":93.56,"volume":2975700},{"timestamp":1611585000,"date":"2021-01-25","index":3427,"close":89.06,"high":91,"low":86.94,"open":90.57,"volume":4005700},{"timestamp":1611671400,"date":"2021-01-26","index":3428,"close":86.82,"high":89.56,"low":86.61,"open":89.52,"volume":2235700},{"timestamp":1611757800,"date":"2021-01-27","index":3429,"close":82.18,"high":84.73,"low":81.82,"open":84.73,"volume":4599200},{"timestamp":1611844200,"date":"2021-01-28","index":3430,"close":85.85,"high":86.17,"low":83.01,"open":83.69,"volume":3690700},{"timestamp":1611930600,"date":"2021-01-29","index":3431,"close":83.54,"high":85.28,"low":82.66,"open":85.13,"volume":2402500},{"timestamp":1612189800,"date":"2021-02-01","index":3432,"close":82.19,"high":85.25,"low":81.27,"open":84.38,"volume":5108100},{"timestamp":1612276200,"date":"2021-02-02","index":3433,"close":85.33,"high":86.15,"low":83.46,"open":84,"volume":3023000},{"timestamp":1612362600,"date":"2021-02-03","index":3434,"close":87.3,"high":87.52,"low":84.33,"open":85.17,"volume":3795100}]},{"date":"2020-10-21","estimated":1.56,"reported":2.45,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":3352,"close":61.1,"high":64.37,"low":60.42,"open":63.91,"volume":3266500},{"timestamp":1602077400,"date":"2020-10-07","index":3353,"close":63.72,"high":64.08,"low":62.29,"open":62.29,"volume":2733600},{"timestamp":1602163800,"date":"2020-10-08","index":3354,"close":65.41,"high":65.95,"low":63.49,"open":64.35,"volume":2931300},{"timestamp":1602250200,"date":"2020-10-09","index":3355,"close":64.89,"high":66.33,"low":64.39,"open":66.2,"volume":2097300},{"timestamp":1602509400,"date":"2020-10-12","index":3356,"close":64.63,"high":65.29,"low":64.13,"open":65,"volume":1829000},{"timestamp":1602595800,"date":"2020-10-13","index":3357,"close":64.13,"high":64.91,"low":63.37,"open":63.72,"volume":1909900},{"timestamp":1602682200,"date":"2020-10-14","index":3358,"close":64.33,"high":65.46,"low":64.03,"open":64.42,"volume":1661100},{"timestamp":1602768600,"date":"2020-10-15","index":3359,"close":64.59,"high":64.83,"low":62.31,"open":63.43,"volume":2225600},{"timestamp":1602855000,"date":"2020-10-16","index":3360,"close":65.48,"high":66.24,"low":64.52,"open":65,"volume":2332800},{"timestamp":1603114200,"date":"2020-10-19","index":3361,"close":63.56,"high":65.87,"low":63.29,"open":65.5,"volume":2009100},{"timestamp":1603200600,"date":"2020-10-20","index":3362,"close":63,"high":64.64,"low":62.79,"open":64.29,"volume":2369400}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":3363,"close":60.6,"high":63.04,"low":60.42,"open":62.87,"volume":4484000},{"timestamp":1603373400,"date":"2020-10-22","index":3364,"close":66.16,"high":67.12,"low":63.86,"open":65.36,"volume":6868700},{"timestamp":1603459800,"date":"2020-10-23","index":3365,"close":68,"high":68.67,"low":66.37,"open":67.08,"volume":4502700},{"timestamp":1603719000,"date":"2020-10-26","index":3366,"close":65.88,"high":67,"low":64.9,"open":66.57,"volume":4362600},{"timestamp":1603805400,"date":"2020-10-27","index":3367,"close":65.26,"high":66.41,"low":65.06,"open":65.63,"volume":3804400},{"timestamp":1603891800,"date":"2020-10-28","index":3368,"close":62.53,"high":64.22,"low":62.27,"open":63.04,"volume":3307600},{"timestamp":1603978200,"date":"2020-10-29","index":3369,"close":64.01,"high":64.35,"low":61.6,"open":61.89,"volume":2214000},{"timestamp":1604064600,"date":"2020-10-30","index":3370,"close":65.01,"high":65.11,"low":62.64,"open":63.43,"volume":3631700},{"timestamp":1604327400,"date":"2020-11-02","index":3371,"close":67.21,"high":67.57,"low":65.46,"open":65.86,"volume":3432800},{"timestamp":1604413800,"date":"2020-11-03","index":3372,"close":69.36,"high":69.94,"low":68.24,"open":68.69,"volume":2602100},{"timestamp":1604500200,"date":"2020-11-04","index":3373,"close":67.87,"high":69.79,"low":65.32,"open":67.43,"volume":3086500}]},{"date":"2020-07-22","estimated":-0.28,"reported":-1.2,"pre":[{"timestamp":1594128600,"date":"2020-07-07","index":3288,"close":48.15,"high":50.2,"low":47.86,"open":49.99,"volume":4029500},{"timestamp":1594215000,"date":"2020-07-08","index":3289,"close":48.68,"high":49.04,"low":47.4,"open":48.4,"volume":3476400},{"timestamp":1594301400,"date":"2020-07-09","index":3290,"close":46.45,"high":48.42,"low":45.4,"open":48.35,"volume":3955300},{"timestamp":1594387800,"date":"2020-07-10","index":3291,"close":48.38,"high":48.45,"low":46.03,"open":46.51,"volume":3620200},{"timestamp":1594647000,"date":"2020-07-13","index":3292,"close":48.18,"high":49.8,"low":47.26,"open":48.99,"volume":3420500},{"timestamp":1594733400,"date":"2020-07-14","index":3293,"close":47.52,"high":48.22,"low":46.82,"open":47.75,"volume":2835600},{"timestamp":1594819800,"date":"2020-07-15","index":3294,"close":50.35,"high":50.69,"low":48.62,"open":48.62,"volume":3759100},{"timestamp":1594906200,"date":"2020-07-16","index":3295,"close":50.29,"high":51.36,"low":49.39,"open":49.79,"volume":2218800},{"timestamp":1594992600,"date":"2020-07-17","index":3296,"close":48.99,"high":50.74,"low":48.75,"open":50.4,"volume":2520300},{"timestamp":1595251800,"date":"2020-07-20","index":3297,"close":47.49,"high":48.85,"low":47.42,"open":48.5,"volume":2861300},{"timestamp":1595338200,"date":"2020-07-21","index":3298,"close":49.01,"high":49.42,"low":47.86,"open":48.17,"volume":4531700}],"post":[{"timestamp":1595424600,"date":"2020-07-22","index":3299,"close":50.7,"high":51.1,"low":48.18,"open":48.18,"volume":4272700},{"timestamp":1595511000,"date":"2020-07-23","index":3300,"close":51.63,"high":52.98,"low":49.81,"open":50.31,"volume":6655300},{"timestamp":1595597400,"date":"2020-07-24","index":3301,"close":50.82,"high":52.1,"low":50.67,"open":51.73,"volume":3763800},{"timestamp":1595856600,"date":"2020-07-27","index":3302,"close":51.76,"high":52.24,"low":49.46,"open":50.34,"volume":3654400},{"timestamp":1595943000,"date":"2020-07-28","index":3303,"close":50.11,"high":51.89,"low":50.05,"open":51.16,"volume":2728900},{"timestamp":1596029400,"date":"2020-07-29","index":3304,"close":51.83,"high":51.86,"low":49.72,"open":50.16,"volume":2583100},{"timestamp":1596115800,"date":"2020-07-30","index":3305,"close":50.41,"high":50.48,"low":49.29,"open":50.37,"volume":2372800},{"timestamp":1596202200,"date":"2020-07-31","index":3306,"close":49.43,"high":50.53,"low":48.36,"open":50.31,"volume":2568400},{"timestamp":1596461400,"date":"2020-08-03","index":3307,"close":49.5,"high":50.34,"low":48.99,"open":49.7,"volume":3619800},{"timestamp":1596547800,"date":"2020-08-04","index":3308,"close":48.72,"high":49.72,"low":48.61,"open":49.44,"volume":3489300},{"timestamp":1596634200,"date":"2020-08-05","index":3309,"close":50.45,"high":50.54,"low":49.23,"open":49.35,"volume":3870100}]},{"date":"2020-04-22","estimated":0.78,"reported":-0.25,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3225,"close":33.46,"high":33.82,"low":31.32,"open":31.38,"volume":6364400},{"timestamp":1586266200,"date":"2020-04-07","index":3226,"close":35,"high":39.74,"low":34.91,"open":36.81,"volume":6247000},{"timestamp":1586352600,"date":"2020-04-08","index":3227,"close":37.22,"high":37.61,"low":35.32,"open":36.2,"volume":5470900},{"timestamp":1586439000,"date":"2020-04-09","index":3228,"close":39.21,"high":42,"low":38.5,"open":38.5,"volume":5687900},{"timestamp":1586784600,"date":"2020-04-13","index":3229,"close":36.18,"high":39.9,"low":35.66,"open":39.5,"volume":6688700},{"timestamp":1586871000,"date":"2020-04-14","index":3230,"close":35.53,"high":37.8,"low":34.93,"open":37.02,"volume":6233100},{"timestamp":1586957400,"date":"2020-04-15","index":3231,"close":32.98,"high":33.54,"low":32.35,"open":33.3,"volume":5490700},{"timestamp":1587043800,"date":"2020-04-16","index":3232,"close":31.69,"high":32.98,"low":31.09,"open":32.77,"volume":5762300},{"timestamp":1587130200,"date":"2020-04-17","index":3233,"close":35.04,"high":35.19,"low":33.8,"open":33.89,"volume":6258900},{"timestamp":1587389400,"date":"2020-04-20","index":3234,"close":35.22,"high":35.57,"low":33.05,"open":33.67,"volume":6279600},{"timestamp":1587475800,"date":"2020-04-21","index":3235,"close":34.3,"high":34.87,"low":33.17,"open":33.25,"volume":5676700}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3236,"close":35.15,"high":35.5,"low":34.41,"open":35.25,"volume":6716100},{"timestamp":1587648600,"date":"2020-04-23","index":3237,"close":34.82,"high":35.84,"low":32.5,"open":32.69,"volume":7849600},{"timestamp":1587735000,"date":"2020-04-24","index":3238,"close":36.23,"high":36.78,"low":35.17,"open":35.51,"volume":6886300},{"timestamp":1587994200,"date":"2020-04-27","index":3239,"close":37.44,"high":37.99,"low":36.41,"open":37,"volume":5166800},{"timestamp":1588080600,"date":"2020-04-28","index":3240,"close":40.06,"high":40.89,"low":39.24,"open":39.74,"volume":6163900},{"timestamp":1588167000,"date":"2020-04-29","index":3241,"close":45.91,"high":46.2,"low":42.99,"open":43,"volume":6794900},{"timestamp":1588253400,"date":"2020-04-30","index":3242,"close":42.97,"high":45.19,"low":42.68,"open":44,"volume":5309700},{"timestamp":1588339800,"date":"2020-05-01","index":3243,"close":41.37,"high":41.79,"low":39.91,"open":40.79,"volume":6677600},{"timestamp":1588599000,"date":"2020-05-04","index":3244,"close":41.37,"high":41.69,"low":38.78,"open":39.71,"volume":6068200},{"timestamp":1588685400,"date":"2020-05-05","index":3245,"close":41.1,"high":43.43,"low":40.91,"open":42.51,"volume":7138100},{"timestamp":1588771800,"date":"2020-05-06","index":3246,"close":39.14,"high":42.06,"low":38.85,"open":41.43,"volume":4075000}]},{"date":"2020-01-23","estimated":2.24,"reported":2.25,"pre":[{"timestamp":1578407400,"date":"2020-01-07","index":3163,"close":81.49,"high":82.39,"low":81.39,"open":81.96,"volume":1926300},{"timestamp":1578493800,"date":"2020-01-08","index":3164,"close":82.37,"high":83.06,"low":81.35,"open":81.67,"volume":2092300},{"timestamp":1578580200,"date":"2020-01-09","index":3165,"close":83.43,"high":83.49,"low":82.92,"open":82.94,"volume":1580100},{"timestamp":1578666600,"date":"2020-01-10","index":3166,"close":82.68,"high":83.59,"low":82.54,"open":83.44,"volume":909100},{"timestamp":1578925800,"date":"2020-01-13","index":3167,"close":82.88,"high":83.11,"low":82.19,"open":82.76,"volume":996900},{"timestamp":1579012200,"date":"2020-01-14","index":3168,"close":83.04,"high":83.48,"low":82.58,"open":82.91,"volume":1343300},{"timestamp":1579098600,"date":"2020-01-15","index":3169,"close":83.32,"high":83.7,"low":82.4,"open":82.63,"volume":1430800},{"timestamp":1579185000,"date":"2020-01-16","index":3170,"close":83.64,"high":84.35,"low":83.46,"open":83.83,"volume":1702900},{"timestamp":1579271400,"date":"2020-01-17","index":3171,"close":84.44,"high":84.97,"low":83.71,"open":84.03,"volume":2736800},{"timestamp":1579617000,"date":"2020-01-21","index":3172,"close":83.68,"high":84.6,"low":83.52,"open":84,"volume":2002200},{"timestamp":1579703400,"date":"2020-01-22","index":3173,"close":85.34,"high":85.63,"low":84.06,"open":84.43,"volume":2804200}],"post":[{"timestamp":1579789800,"date":"2020-01-23","index":3174,"close":85.85,"high":85.86,"low":84.27,"open":84.95,"volume":2734400},{"timestamp":1579876200,"date":"2020-01-24","index":3175,"close":76.29,"high":79.19,"low":76,"open":78.12,"volume":12378800},{"timestamp":1580135400,"date":"2020-01-27","index":3176,"close":73.91,"high":75.18,"low":73.43,"open":74.3,"volume":4547200},{"timestamp":1580221800,"date":"2020-01-28","index":3177,"close":75.23,"high":76,"low":74.12,"open":76,"volume":4336800},{"timestamp":1580308200,"date":"2020-01-29","index":3178,"close":75.8,"high":76.3,"low":75.24,"open":75.41,"volume":2515800},{"timestamp":1580394600,"date":"2020-01-30","index":3179,"close":76.37,"high":76.56,"low":74.82,"open":74.97,"volume":3404700},{"timestamp":1580481000,"date":"2020-01-31","index":3180,"close":75.13,"high":76,"low":74.64,"open":75.85,"volume":2695200},{"timestamp":1580740200,"date":"2020-02-03","index":3181,"close":75.09,"high":76.68,"low":74.97,"open":75.77,"volume":2842600},{"timestamp":1580826600,"date":"2020-02-04","index":3182,"close":75.8,"high":76.84,"low":75.79,"open":76.2,"volume":2228600},{"timestamp":1580913000,"date":"2020-02-05","index":3183,"close":77.38,"high":77.89,"low":76.64,"open":76.98,"volume":2099500},{"timestamp":1580999400,"date":"2020-02-06","index":3184,"close":76.35,"high":78.14,"low":76.35,"open":77.83,"volume":2083300}]},{"date":"2019-10-22","estimated":2.28,"reported":2.36,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":3100,"close":77.7,"high":78.65,"low":77.49,"open":77.55,"volume":1600800},{"timestamp":1570541400,"date":"2019-10-08","index":3101,"close":75.17,"high":76.78,"low":75.16,"open":76.78,"volume":1469100},{"timestamp":1570627800,"date":"2019-10-09","index":3102,"close":76.14,"high":76.86,"low":75.75,"open":75.96,"volume":1712400},{"timestamp":1570714200,"date":"2019-10-10","index":3103,"close":76.5,"high":77.48,"low":76.21,"open":76.29,"volume":1477000},{"timestamp":1570800600,"date":"2019-10-11","index":3104,"close":77.36,"high":78.64,"low":77.28,"open":77.73,"volume":2011200},{"timestamp":1571059800,"date":"2019-10-14","index":3105,"close":77.75,"high":78,"low":76.56,"open":76.8,"volume":1613600},{"timestamp":1571146200,"date":"2019-10-15","index":3106,"close":78.95,"high":79.68,"low":77.83,"open":78.3,"volume":1470800},{"timestamp":1571232600,"date":"2019-10-16","index":3107,"close":78.56,"high":79.44,"low":78.47,"open":78.77,"volume":1681500},{"timestamp":1571319000,"date":"2019-10-17","index":3108,"close":79.23,"high":79.62,"low":78.46,"open":78.89,"volume":1848500},{"timestamp":1571405400,"date":"2019-10-18","index":3109,"close":78.94,"high":79.63,"low":78.73,"open":79.22,"volume":1662000},{"timestamp":1571664600,"date":"2019-10-21","index":3110,"close":80.44,"high":80.65,"low":79.61,"open":79.68,"volume":1748600}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":3111,"close":81.15,"high":82.09,"low":79.96,"open":79.96,"volume":3516400},{"timestamp":1571837400,"date":"2019-10-23","index":3112,"close":80.52,"high":83.33,"low":80.04,"open":82.34,"volume":2692200},{"timestamp":1571923800,"date":"2019-10-24","index":3113,"close":79.74,"high":80.95,"low":78.67,"open":80.41,"volume":1486600},{"timestamp":1572010200,"date":"2019-10-25","index":3114,"close":80.14,"high":80.53,"low":79.01,"open":79.59,"volume":1420300},{"timestamp":1572269400,"date":"2019-10-28","index":3115,"close":81.43,"high":81.54,"low":80.5,"open":80.62,"volume":2203500},{"timestamp":1572355800,"date":"2019-10-29","index":3116,"close":81.22,"high":82.16,"low":81.08,"open":81.13,"volume":1360200},{"timestamp":1572442200,"date":"2019-10-30","index":3117,"close":81.15,"high":81.26,"low":80.14,"open":81.25,"volume":1197500},{"timestamp":1572528600,"date":"2019-10-31","index":3118,"close":80.26,"high":81.15,"low":79.52,"open":80.7,"volume":1331600},{"timestamp":1572615000,"date":"2019-11-01","index":3119,"close":81.72,"high":81.94,"low":80.83,"open":81.06,"volume":1075600},{"timestamp":1572877800,"date":"2019-11-04","index":3120,"close":82.66,"high":82.74,"low":82.01,"open":82.42,"volume":1336700},{"timestamp":1572964200,"date":"2019-11-05","index":3121,"close":83.1,"high":83.73,"low":82.69,"open":82.84,"volume":1752400}]},{"date":"2019-07-23","estimated":2.11,"reported":2.32,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":3036,"close":80.28,"high":80.56,"low":79.77,"open":79.84,"volume":1281400},{"timestamp":1562679000,"date":"2019-07-09","index":3037,"close":80.52,"high":80.63,"low":79.6,"open":79.66,"volume":1796100},{"timestamp":1562765400,"date":"2019-07-10","index":3038,"close":80.1,"high":81.77,"low":79.93,"open":80.73,"volume":1303900},{"timestamp":1562851800,"date":"2019-07-11","index":3039,"close":80.59,"high":81.16,"low":80.16,"open":80.38,"volume":1491400},{"timestamp":1562938200,"date":"2019-07-12","index":3040,"close":81.29,"high":81.47,"low":80.52,"open":80.68,"volume":1110100},{"timestamp":1563197400,"date":"2019-07-15","index":3041,"close":81.03,"high":81.46,"low":80.36,"open":81.46,"volume":1110600},{"timestamp":1563283800,"date":"2019-07-16","index":3042,"close":80.94,"high":81.98,"low":80.88,"open":81.29,"volume":1845300},{"timestamp":1563370200,"date":"2019-07-17","index":3043,"close":80.02,"high":81.13,"low":79.98,"open":80.76,"volume":1283800},{"timestamp":1563456600,"date":"2019-07-18","index":3044,"close":81.63,"high":81.66,"low":79.71,"open":79.73,"volume":1854800},{"timestamp":1563543000,"date":"2019-07-19","index":3045,"close":81.74,"high":82.22,"low":81.25,"open":81.86,"volume":2404100},{"timestamp":1563802200,"date":"2019-07-22","index":3046,"close":82.33,"high":82.57,"low":81.59,"open":81.66,"volume":3052900}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":3047,"close":84.48,"high":84.79,"low":82.68,"open":82.88,"volume":3563100},{"timestamp":1563975000,"date":"2019-07-24","index":3048,"close":92,"high":92.37,"low":87.27,"open":87.66,"volume":7057400},{"timestamp":1564061400,"date":"2019-07-25","index":3049,"close":91.76,"high":92.91,"low":91.3,"open":92.91,"volume":3344200},{"timestamp":1564147800,"date":"2019-07-26","index":3050,"close":92.91,"high":92.98,"low":91,"open":91.82,"volume":2698000},{"timestamp":1564407000,"date":"2019-07-29","index":3051,"close":91.77,"high":92.75,"low":91.49,"open":92.75,"volume":2271800},{"timestamp":1564493400,"date":"2019-07-30","index":3052,"close":91.05,"high":91.96,"low":90.52,"open":90.88,"volume":2326900},{"timestamp":1564579800,"date":"2019-07-31","index":3053,"close":89.74,"high":90.73,"low":89.21,"open":90.49,"volume":2604600},{"timestamp":1564666200,"date":"2019-08-01","index":3054,"close":87.62,"high":90.05,"low":87.02,"open":89.75,"volume":3264700},{"timestamp":1564752600,"date":"2019-08-02","index":3055,"close":86.68,"high":87.57,"low":85.33,"open":87.26,"volume":2574200},{"timestamp":1565011800,"date":"2019-08-05","index":3056,"close":83.2,"high":84.96,"low":82.55,"open":84.83,"volume":3157400},{"timestamp":1565098200,"date":"2019-08-06","index":3057,"close":84.31,"high":84.39,"low":83.02,"open":84.14,"volume":2440200}]},{"date":"2019-04-25","estimated":2.02,"reported":2.15,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":2975,"close":74.17,"high":74.6,"low":73.87,"open":74.38,"volume":1079600},{"timestamp":1554903000,"date":"2019-04-10","index":2976,"close":74.53,"high":74.63,"low":74.04,"open":74.32,"volume":1119400},{"timestamp":1554989400,"date":"2019-04-11","index":2977,"close":74.87,"high":75.16,"low":74.2,"open":74.76,"volume":1131500},{"timestamp":1555075800,"date":"2019-04-12","index":2978,"close":76.21,"high":76.52,"low":75.55,"open":75.55,"volume":1309400},{"timestamp":1555335000,"date":"2019-04-15","index":2979,"close":75.81,"high":76.28,"low":75.49,"open":75.98,"volume":926000},{"timestamp":1555421400,"date":"2019-04-16","index":2980,"close":76.95,"high":77.07,"low":75.95,"open":76.17,"volume":1924100},{"timestamp":1555507800,"date":"2019-04-17","index":2981,"close":76.86,"high":77.27,"low":76.61,"open":77.26,"volume":842800},{"timestamp":1555594200,"date":"2019-04-18","index":2982,"close":77.15,"high":77.86,"low":76.59,"open":76.76,"volume":1565100},{"timestamp":1555939800,"date":"2019-04-22","index":2983,"close":76.89,"high":77.28,"low":76.62,"open":76.85,"volume":981200},{"timestamp":1556026200,"date":"2019-04-23","index":2984,"close":77.2,"high":77.33,"low":76.34,"open":76.76,"volume":1722200},{"timestamp":1556112600,"date":"2019-04-24","index":2985,"close":77.02,"high":77.43,"low":76.69,"open":76.98,"volume":1288500}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":2986,"close":77.53,"high":77.85,"low":76.49,"open":76.8,"volume":1700700},{"timestamp":1556285400,"date":"2019-04-26","index":2987,"close":81.19,"high":81.54,"low":78.36,"open":79.09,"volume":3190400},{"timestamp":1556544600,"date":"2019-04-29","index":2988,"close":81.44,"high":81.99,"low":81.07,"open":81.26,"volume":2017300},{"timestamp":1556631000,"date":"2019-04-30","index":2989,"close":81.49,"high":81.93,"low":80.85,"open":81.64,"volume":3889500},{"timestamp":1556717400,"date":"2019-05-01","index":2990,"close":81.1,"high":82.03,"low":81.04,"open":81.48,"volume":3341900},{"timestamp":1556803800,"date":"2019-05-02","index":2991,"close":81.14,"high":81.85,"low":80.62,"open":81.18,"volume":1666300},{"timestamp":1556890200,"date":"2019-05-03","index":2992,"close":82.27,"high":82.45,"low":81.48,"open":81.53,"volume":1569500},{"timestamp":1557149400,"date":"2019-05-06","index":2993,"close":82.03,"high":82.51,"low":80.42,"open":80.74,"volume":1355100},{"timestamp":1557235800,"date":"2019-05-07","index":2994,"close":80.47,"high":81.38,"low":79.97,"open":80.78,"volume":2346900},{"timestamp":1557322200,"date":"2019-05-08","index":2995,"close":79.06,"high":80.11,"low":78.28,"open":79.5,"volume":2347200},{"timestamp":1557408600,"date":"2019-05-09","index":2996,"close":79,"high":79.17,"low":77.51,"open":78.22,"volume":1850100}]},{"date":"2019-01-24","estimated":2.06,"reported":2.03,"pre":[{"timestamp":1546957800,"date":"2019-01-08","index":2912,"close":61.5,"high":62.67,"low":61.27,"open":62.14,"volume":2688900},{"timestamp":1547044200,"date":"2019-01-09","index":2913,"close":62.13,"high":62.44,"low":61.25,"open":61.8,"volume":1863400},{"timestamp":1547130600,"date":"2019-01-10","index":2914,"close":62.49,"high":62.71,"low":61.65,"open":61.87,"volume":1935700},{"timestamp":1547217000,"date":"2019-01-11","index":2915,"close":62.54,"high":62.75,"low":61.69,"open":62.1,"volume":1721200},{"timestamp":1547476200,"date":"2019-01-14","index":2916,"close":63.19,"high":63.28,"low":62.02,"open":62.15,"volume":2531100},{"timestamp":1547562600,"date":"2019-01-15","index":2917,"close":62.94,"high":63.08,"low":62.11,"open":62.92,"volume":1913100},{"timestamp":1547649000,"date":"2019-01-16","index":2918,"close":64.36,"high":64.65,"low":63.07,"open":63.09,"volume":2757100},{"timestamp":1547735400,"date":"2019-01-17","index":2919,"close":64.54,"high":65.18,"low":63.68,"open":64,"volume":1925800},{"timestamp":1547821800,"date":"2019-01-18","index":2920,"close":66.37,"high":66.6,"low":64.21,"open":64.61,"volume":2852200},{"timestamp":1548167400,"date":"2019-01-22","index":2921,"close":66.12,"high":66.46,"low":65.55,"open":66.01,"volume":3956000},{"timestamp":1548253800,"date":"2019-01-23","index":2922,"close":66.16,"high":66.59,"low":65.05,"open":66.43,"volume":2221700}],"post":[{"timestamp":1548340200,"date":"2019-01-24","index":2923,"close":66.18,"high":67.26,"low":66.01,"open":66.17,"volume":4666700},{"timestamp":1548426600,"date":"2019-01-25","index":2924,"close":66.73,"high":67.41,"low":64.86,"open":65.14,"volume":6524000},{"timestamp":1548685800,"date":"2019-01-28","index":2925,"close":67.36,"high":67.36,"low":65.81,"open":66.24,"volume":2209200},{"timestamp":1548772200,"date":"2019-01-29","index":2926,"close":66.78,"high":67.39,"low":66.57,"open":67.25,"volume":2166500},{"timestamp":1548858600,"date":"2019-01-30","index":2927,"close":67.72,"high":68,"low":66.54,"open":67.63,"volume":2678300},{"timestamp":1548945000,"date":"2019-01-31","index":2928,"close":67.49,"high":67.7,"low":66.95,"open":67.19,"volume":2680700},{"timestamp":1549031400,"date":"2019-02-01","index":2929,"close":68.4,"high":68.46,"low":67.42,"open":67.59,"volume":1957800},{"timestamp":1549290600,"date":"2019-02-04","index":2930,"close":69.12,"high":69.13,"low":68.22,"open":68.6,"volume":2136100},{"timestamp":1549377000,"date":"2019-02-05","index":2931,"close":69.18,"high":69.25,"low":68.61,"open":69.18,"volume":2330800},{"timestamp":1549463400,"date":"2019-02-06","index":2932,"close":69.02,"high":69.59,"low":68.56,"open":69.17,"volume":2372800},{"timestamp":1549549800,"date":"2019-02-07","index":2933,"close":68.92,"high":68.93,"low":68.04,"open":68.87,"volume":2760500}]},{"date":"2018-10-25","estimated":2.05,"reported":2.05,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":2852,"close":75.52,"high":77.1,"low":75.44,"open":76.8,"volume":2784100},{"timestamp":1539264600,"date":"2018-10-11","index":2853,"close":74.18,"high":75.98,"low":73.94,"open":75.25,"volume":2273500},{"timestamp":1539351000,"date":"2018-10-12","index":2854,"close":74.54,"high":75.77,"low":73.35,"open":75.4,"volume":1493400},{"timestamp":1539610200,"date":"2018-10-15","index":2855,"close":74.01,"high":74.73,"low":73.86,"open":74.31,"volume":1563200},{"timestamp":1539696600,"date":"2018-10-16","index":2856,"close":75.6,"high":75.69,"low":73.81,"open":74.5,"volume":1401100},{"timestamp":1539783000,"date":"2018-10-17","index":2857,"close":75.89,"high":76.46,"low":75.09,"open":75.89,"volume":1683800},{"timestamp":1539869400,"date":"2018-10-18","index":2858,"close":74.94,"high":76.44,"low":74.69,"open":75.79,"volume":1558300},{"timestamp":1539955800,"date":"2018-10-19","index":2859,"close":76.03,"high":76.57,"low":74.97,"open":75.15,"volume":2126700},{"timestamp":1540215000,"date":"2018-10-22","index":2860,"close":74.32,"high":76.5,"low":74.27,"open":76.27,"volume":1970400},{"timestamp":1540301400,"date":"2018-10-23","index":2861,"close":74.01,"high":74.03,"low":71.97,"open":72.93,"volume":1887000},{"timestamp":1540387800,"date":"2018-10-24","index":2862,"close":72.35,"high":74.46,"low":71.61,"open":73.93,"volume":2512000}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":2863,"close":73.22,"high":73.58,"low":72.39,"open":72.78,"volume":2537200},{"timestamp":1540560600,"date":"2018-10-26","index":2864,"close":67.42,"high":71.76,"low":67.06,"open":71.5,"volume":4988800},{"timestamp":1540819800,"date":"2018-10-29","index":2865,"close":67.92,"high":69.31,"low":66.83,"open":67.89,"volume":3545100},{"timestamp":1540906200,"date":"2018-10-30","index":2866,"close":69.18,"high":69.31,"low":67.8,"open":68.41,"volume":2098900},{"timestamp":1540992600,"date":"2018-10-31","index":2867,"close":69.67,"high":70.44,"low":69.22,"open":69.89,"volume":2683000},{"timestamp":1541079000,"date":"2018-11-01","index":2868,"close":70.11,"high":70.44,"low":69.52,"open":69.79,"volume":1868800},{"timestamp":1541165400,"date":"2018-11-02","index":2869,"close":68.74,"high":70.62,"low":67.94,"open":70.48,"volume":2324500},{"timestamp":1541428200,"date":"2018-11-05","index":2870,"close":69.18,"high":69.81,"low":68.34,"open":68.68,"volume":1950700},{"timestamp":1541514600,"date":"2018-11-06","index":2871,"close":69.57,"high":69.91,"low":68.81,"open":69.06,"volume":2503300},{"timestamp":1541601000,"date":"2018-11-07","index":2872,"close":70.74,"high":70.79,"low":69.45,"open":69.91,"volume":1691000},{"timestamp":1541687400,"date":"2018-11-08","index":2873,"close":71.21,"high":71.72,"low":70.1,"open":70.56,"volume":1377700}]},{"date":"2018-07-26","estimated":1.88,"reported":1.91,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":2788,"close":71.24,"high":71.67,"low":71.08,"open":71.16,"volume":1673900},{"timestamp":1531402200,"date":"2018-07-12","index":2789,"close":70.98,"high":71.81,"low":70.75,"open":71.6,"volume":2483200},{"timestamp":1531488600,"date":"2018-07-13","index":2790,"close":69.89,"high":70.71,"low":69.58,"open":70.71,"volume":2085100},{"timestamp":1531747800,"date":"2018-07-16","index":2791,"close":70.56,"high":70.6,"low":69.71,"open":69.91,"volume":1804500},{"timestamp":1531834200,"date":"2018-07-17","index":2792,"close":71.1,"high":71.53,"low":70.36,"open":70.36,"volume":1556100},{"timestamp":1531920600,"date":"2018-07-18","index":2793,"close":72.09,"high":72.22,"low":71.19,"open":71.19,"volume":1314500},{"timestamp":1532007000,"date":"2018-07-19","index":2794,"close":71.51,"high":71.92,"low":70.98,"open":71.61,"volume":2146400},{"timestamp":1532093400,"date":"2018-07-20","index":2795,"close":72.06,"high":72.91,"low":71.55,"open":71.63,"volume":3013900},{"timestamp":1532352600,"date":"2018-07-23","index":2796,"close":73.13,"high":73.13,"low":72.08,"open":72.1,"volume":2273600},{"timestamp":1532439000,"date":"2018-07-24","index":2797,"close":73.11,"high":73.65,"low":72.81,"open":73.5,"volume":2703200},{"timestamp":1532525400,"date":"2018-07-25","index":2798,"close":72.74,"high":73.21,"low":72.38,"open":73.12,"volume":2062300}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":2799,"close":71.94,"high":73.52,"low":71.91,"open":73,"volume":2543400},{"timestamp":1532698200,"date":"2018-07-27","index":2800,"close":73.16,"high":74.18,"low":72.24,"open":72.98,"volume":3130300},{"timestamp":1532957400,"date":"2018-07-30","index":2801,"close":71.9,"high":73.37,"low":71.53,"open":73.04,"volume":2095300},{"timestamp":1533043800,"date":"2018-07-31","index":2802,"close":71.41,"high":72.37,"low":71.39,"open":72.25,"volume":1973400},{"timestamp":1533130200,"date":"2018-08-01","index":2803,"close":71.51,"high":72.15,"low":71.14,"open":71.6,"volume":1256200},{"timestamp":1533216600,"date":"2018-08-02","index":2804,"close":71.85,"high":71.89,"low":70.98,"open":71.17,"volume":1595200},{"timestamp":1533303000,"date":"2018-08-03","index":2805,"close":73.34,"high":73.55,"low":71.93,"open":71.98,"volume":2723900},{"timestamp":1533562200,"date":"2018-08-06","index":2806,"close":73.14,"high":73.37,"low":72.59,"open":73.34,"volume":1351300},{"timestamp":1533648600,"date":"2018-08-07","index":2807,"close":74.8,"high":74.84,"low":72.9,"open":72.98,"volume":2510500},{"timestamp":1533735000,"date":"2018-08-08","index":2808,"close":75.5,"high":75.58,"low":74.4,"open":74.59,"volume":2105300},{"timestamp":1533821400,"date":"2018-08-09","index":2809,"close":75.67,"high":75.94,"low":75.25,"open":75.5,"volume":2016200}]},{"date":"2018-04-26","estimated":1.77,"reported":1.82,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":2725,"close":70.9,"high":71.85,"low":70.73,"open":70.97,"volume":1294000},{"timestamp":1523539800,"date":"2018-04-12","index":2726,"close":71.61,"high":72.25,"low":71.3,"open":71.4,"volume":1508200},{"timestamp":1523626200,"date":"2018-04-13","index":2727,"close":70.54,"high":72.51,"low":70.22,"open":72.26,"volume":1886800},{"timestamp":1523885400,"date":"2018-04-16","index":2728,"close":71.56,"high":72.19,"low":70.64,"open":70.9,"volume":2005800},{"timestamp":1523971800,"date":"2018-04-17","index":2729,"close":71.92,"high":72.62,"low":71.69,"open":72.38,"volume":2097200},{"timestamp":1524058200,"date":"2018-04-18","index":2730,"close":72.09,"high":72.8,"low":72.04,"open":72.21,"volume":1429300},{"timestamp":1524144600,"date":"2018-04-19","index":2731,"close":73.29,"high":73.52,"low":72.3,"open":72.33,"volume":1687900},{"timestamp":1524231000,"date":"2018-04-20","index":2732,"close":73.32,"high":74.07,"low":72.93,"open":73.57,"volume":2463900},{"timestamp":1524490200,"date":"2018-04-23","index":2733,"close":73.31,"high":73.73,"low":72.8,"open":73.55,"volume":1475800},{"timestamp":1524576600,"date":"2018-04-24","index":2734,"close":72.9,"high":74.39,"low":72.49,"open":73.8,"volume":2413200},{"timestamp":1524663000,"date":"2018-04-25","index":2735,"close":71.86,"high":73.05,"low":71.5,"open":72.59,"volume":4104400}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":2736,"close":72.37,"high":72.76,"low":71.5,"open":71.89,"volume":2550700},{"timestamp":1524835800,"date":"2018-04-27","index":2737,"close":71.22,"high":72.74,"low":70.51,"open":72.35,"volume":3097800},{"timestamp":1525095000,"date":"2018-04-30","index":2738,"close":71.25,"high":72.06,"low":71.24,"open":71.63,"volume":2392800},{"timestamp":1525181400,"date":"2018-05-01","index":2739,"close":70.52,"high":71.24,"low":70.07,"open":71.09,"volume":2228300},{"timestamp":1525267800,"date":"2018-05-02","index":2740,"close":70.5,"high":71.62,"low":70.17,"open":70.5,"volume":2249000},{"timestamp":1525354200,"date":"2018-05-03","index":2741,"close":69.6,"high":70.19,"low":68.73,"open":70.19,"volume":2081800},{"timestamp":1525440600,"date":"2018-05-04","index":2742,"close":70.87,"high":71.41,"low":68.48,"open":69.16,"volume":1845100},{"timestamp":1525699800,"date":"2018-05-07","index":2743,"close":71.84,"high":72.45,"low":70.98,"open":71.52,"volume":2617600},{"timestamp":1525786200,"date":"2018-05-08","index":2744,"close":72.87,"high":73.5,"low":72.19,"open":72.38,"volume":2417700},{"timestamp":1525872600,"date":"2018-05-09","index":2745,"close":74.12,"high":74.55,"low":73.14,"open":73.25,"volume":2101000},{"timestamp":1525959000,"date":"2018-05-10","index":2746,"close":74.88,"high":75.16,"low":73.91,"open":74.12,"volume":1662600}]},{"date":"2018-01-24","estimated":1.54,"reported":1.51,"pre":[{"timestamp":1515421800,"date":"2018-01-08","index":2661,"close":77.57,"high":78.19,"low":77.44,"open":78.16,"volume":1762300},{"timestamp":1515508200,"date":"2018-01-09","index":2662,"close":78.24,"high":78.42,"low":77.41,"open":77.83,"volume":2306000},{"timestamp":1515594600,"date":"2018-01-10","index":2663,"close":79.47,"high":79.91,"low":78.38,"open":78.41,"volume":2490900},{"timestamp":1515681000,"date":"2018-01-11","index":2664,"close":80.36,"high":80.38,"low":79.44,"open":79.75,"volume":1951100},{"timestamp":1515767400,"date":"2018-01-12","index":2665,"close":80.51,"high":81,"low":80.22,"open":80.86,"volume":2078400},{"timestamp":1516113000,"date":"2018-01-16","index":2666,"close":78.94,"high":81.23,"low":78.56,"open":81,"volume":1985000},{"timestamp":1516199400,"date":"2018-01-17","index":2667,"close":78.93,"high":79.3,"low":78.37,"open":79.3,"volume":2441200},{"timestamp":1516285800,"date":"2018-01-18","index":2668,"close":78.22,"high":79.14,"low":78.12,"open":79.07,"volume":1701000},{"timestamp":1516372200,"date":"2018-01-19","index":2669,"close":78.32,"high":78.39,"low":77.12,"open":78.18,"volume":4342400},{"timestamp":1516631400,"date":"2018-01-22","index":2670,"close":78.87,"high":78.91,"low":77.83,"open":78.09,"volume":1817800},{"timestamp":1516717800,"date":"2018-01-23","index":2671,"close":78.72,"high":78.96,"low":77.6,"open":78.53,"volume":2866700}],"post":[{"timestamp":1516804200,"date":"2018-01-24","index":2672,"close":78.74,"high":79.53,"low":78.34,"open":78.97,"volume":3210900},{"timestamp":1516890600,"date":"2018-01-25","index":2673,"close":80.3,"high":81.25,"low":78.05,"open":78.28,"volume":3049200},{"timestamp":1516977000,"date":"2018-01-26","index":2674,"close":80.98,"high":80.99,"low":79.44,"open":80.51,"volume":2365400},{"timestamp":1517236200,"date":"2018-01-29","index":2675,"close":81.31,"high":81.93,"low":80.75,"open":80.75,"volume":2015400},{"timestamp":1517322600,"date":"2018-01-30","index":2676,"close":79.72,"high":81.44,"low":79.72,"open":81.44,"volume":1775500},{"timestamp":1517409000,"date":"2018-01-31","index":2677,"close":79.8,"high":80.69,"low":79.69,"open":80.32,"volume":1700900},{"timestamp":1517495400,"date":"2018-02-01","index":2678,"close":80.62,"high":80.8,"low":79.31,"open":79.51,"volume":2120700},{"timestamp":1517581800,"date":"2018-02-02","index":2679,"close":78.97,"high":80.84,"low":78.85,"open":80.45,"volume":2176100},{"timestamp":1517841000,"date":"2018-02-05","index":2680,"close":74.88,"high":79.33,"low":74.5,"open":77.79,"volume":2659300},{"timestamp":1517927400,"date":"2018-02-06","index":2681,"close":76.14,"high":76.34,"low":71.31,"open":73.07,"volume":3309300},{"timestamp":1518013800,"date":"2018-02-07","index":2682,"close":76.63,"high":77.57,"low":75.67,"open":75.67,"volume":1854600}]},{"date":"2017-10-24","estimated":1.54,"reported":1.51,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":2599,"close":65.38,"high":66.14,"low":65.26,"open":65.81,"volume":1974800},{"timestamp":1507642200,"date":"2017-10-10","index":2600,"close":65.34,"high":65.74,"low":65.18,"open":65.42,"volume":1697600},{"timestamp":1507728600,"date":"2017-10-11","index":2601,"close":64.84,"high":65.36,"low":64.6,"open":65.16,"volume":2155700},{"timestamp":1507815000,"date":"2017-10-12","index":2602,"close":63.81,"high":64.84,"low":63.66,"open":64.21,"volume":3782500},{"timestamp":1507901400,"date":"2017-10-13","index":2603,"close":63.88,"high":64.42,"low":63.53,"open":63.73,"volume":2779900},{"timestamp":1508160600,"date":"2017-10-16","index":2604,"close":65.35,"high":65.4,"low":64.19,"open":64.19,"volume":3295000},{"timestamp":1508247000,"date":"2017-10-17","index":2605,"close":64.66,"high":65.54,"low":64.56,"open":65.41,"volume":1680900},{"timestamp":1508333400,"date":"2017-10-18","index":2606,"close":65.39,"high":65.56,"low":64.82,"open":64.97,"volume":1969800},{"timestamp":1508419800,"date":"2017-10-19","index":2607,"close":65.66,"high":65.76,"low":64.8,"open":65.03,"volume":2077600},{"timestamp":1508506200,"date":"2017-10-20","index":2608,"close":66.57,"high":67.1,"low":66.21,"open":66.21,"volume":3211800},{"timestamp":1508765400,"date":"2017-10-23","index":2609,"close":66.84,"high":67.04,"low":66.59,"open":66.6,"volume":2552200}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":2610,"close":67.39,"high":67.41,"low":66.83,"open":66.96,"volume":2696100},{"timestamp":1508938200,"date":"2017-10-25","index":2611,"close":65.15,"high":67.3,"low":64.59,"open":66.11,"volume":5375200},{"timestamp":1509024600,"date":"2017-10-26","index":2612,"close":66.69,"high":66.92,"low":65.57,"open":65.7,"volume":3020800},{"timestamp":1509111000,"date":"2017-10-27","index":2613,"close":66.78,"high":66.99,"low":66.23,"open":66.6,"volume":1713300},{"timestamp":1509370200,"date":"2017-10-30","index":2614,"close":66.51,"high":67.08,"low":66.4,"open":66.61,"volume":1424000},{"timestamp":1509456600,"date":"2017-10-31","index":2615,"close":66.53,"high":66.86,"low":66.17,"open":66.3,"volume":1920300},{"timestamp":1509543000,"date":"2017-11-01","index":2616,"close":66.9,"high":67.18,"low":66.3,"open":66.68,"volume":1923100},{"timestamp":1509629400,"date":"2017-11-02","index":2617,"close":66.93,"high":67.11,"low":66.11,"open":66.82,"volume":2362300},{"timestamp":1509715800,"date":"2017-11-03","index":2618,"close":67.44,"high":67.86,"low":66.85,"open":67.01,"volume":3146300},{"timestamp":1509978600,"date":"2017-11-06","index":2619,"close":67.02,"high":67.42,"low":66.79,"open":67.26,"volume":1331800},{"timestamp":1510065000,"date":"2017-11-07","index":2620,"close":66.44,"high":67.19,"low":66.16,"open":67.04,"volume":1800300}]},{"date":"2017-07-26","estimated":1.45,"reported":1.4,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":2536,"close":60.76,"high":61.25,"low":60.41,"open":61.1,"volume":2748800},{"timestamp":1499866200,"date":"2017-07-12","index":2537,"close":61.14,"high":61.34,"low":60.32,"open":60.5,"volume":2237300},{"timestamp":1499952600,"date":"2017-07-13","index":2538,"close":61.42,"high":61.59,"low":61.08,"open":61.2,"volume":3226600},{"timestamp":1500039000,"date":"2017-07-14","index":2539,"close":61.26,"high":61.43,"low":60.42,"open":60.99,"volume":2119000},{"timestamp":1500298200,"date":"2017-07-17","index":2540,"close":61.07,"high":61.37,"low":60.78,"open":61.19,"volume":2510100},{"timestamp":1500384600,"date":"2017-07-18","index":2541,"close":61.04,"high":61.06,"low":60.56,"open":60.78,"volume":1518900},{"timestamp":1500471000,"date":"2017-07-19","index":2542,"close":61.14,"high":61.4,"low":60.91,"open":61.16,"volume":1940200},{"timestamp":1500557400,"date":"2017-07-20","index":2543,"close":61.37,"high":61.56,"low":60.94,"open":61,"volume":1940300},{"timestamp":1500643800,"date":"2017-07-21","index":2544,"close":62.53,"high":62.86,"low":61.7,"open":61.76,"volume":3646300},{"timestamp":1500903000,"date":"2017-07-24","index":2545,"close":62.53,"high":62.72,"low":61.94,"open":62.45,"volume":2296300},{"timestamp":1500989400,"date":"2017-07-25","index":2546,"close":63.79,"high":63.93,"low":62.95,"open":62.95,"volume":3321500}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":2547,"close":63.13,"high":64,"low":63.04,"open":64,"volume":3782800},{"timestamp":1501162200,"date":"2017-07-27","index":2548,"close":60.44,"high":62.09,"low":59.92,"open":61.32,"volume":7624600},{"timestamp":1501248600,"date":"2017-07-28","index":2549,"close":60.26,"high":60.89,"low":60.2,"open":60.4,"volume":3526900},{"timestamp":1501507800,"date":"2017-07-31","index":2550,"close":60.94,"high":61.3,"low":60.35,"open":60.4,"volume":2341800},{"timestamp":1501594200,"date":"2017-08-01","index":2551,"close":60.61,"high":61.48,"low":60.59,"open":61.29,"volume":2926700},{"timestamp":1501680600,"date":"2017-08-02","index":2552,"close":60.78,"high":61.03,"low":60.4,"open":60.54,"volume":2256700},{"timestamp":1501767000,"date":"2017-08-03","index":2553,"close":60.46,"high":60.84,"low":60.31,"open":60.65,"volume":2224500},{"timestamp":1501853400,"date":"2017-08-04","index":2554,"close":61.04,"high":61.33,"low":60.93,"open":61,"volume":1829900},{"timestamp":1502112600,"date":"2017-08-07","index":2555,"close":61.39,"high":61.5,"low":60.86,"open":60.86,"volume":2020500},{"timestamp":1502199000,"date":"2017-08-08","index":2556,"close":61.96,"high":62.54,"low":61.01,"open":61.28,"volume":2902100},{"timestamp":1502285400,"date":"2017-08-09","index":2557,"close":61.26,"high":61.63,"low":60.97,"open":61.49,"volume":1834000}]},{"date":"2017-04-25","estimated":1.43,"reported":1.43,"pre":[{"timestamp":1491571800,"date":"2017-04-07","index":2472,"close":65.98,"high":66.55,"low":65.68,"open":65.99,"volume":2975400},{"timestamp":1491831000,"date":"2017-04-10","index":2473,"close":65.43,"high":66.22,"low":65.35,"open":65.89,"volume":2392100},{"timestamp":1491917400,"date":"2017-04-11","index":2474,"close":66.03,"high":66.03,"low":64.81,"open":65.16,"volume":2473300},{"timestamp":1492003800,"date":"2017-04-12","index":2475,"close":65.47,"high":66.15,"low":65.35,"open":65.64,"volume":2197400},{"timestamp":1492090200,"date":"2017-04-13","index":2476,"close":64.77,"high":65.74,"low":64.75,"open":65.14,"volume":1857100},{"timestamp":1492435800,"date":"2017-04-17","index":2477,"close":65.68,"high":65.76,"low":64.6,"open":64.88,"volume":2027600},{"timestamp":1492522200,"date":"2017-04-18","index":2478,"close":65.04,"high":65.62,"low":64.62,"open":65.32,"volume":2541400},{"timestamp":1492608600,"date":"2017-04-19","index":2479,"close":64.97,"high":65.57,"low":64.86,"open":65.38,"volume":1975800},{"timestamp":1492695000,"date":"2017-04-20","index":2480,"close":66.69,"high":66.95,"low":65.45,"open":65.45,"volume":3874800},{"timestamp":1492781400,"date":"2017-04-21","index":2481,"close":66.23,"high":67.15,"low":66.1,"open":66.97,"volume":2851900},{"timestamp":1493040600,"date":"2017-04-24","index":2482,"close":66.91,"high":67.8,"low":66.85,"open":67.75,"volume":3247200}],"post":[{"timestamp":1493127000,"date":"2017-04-25","index":2483,"close":67.28,"high":67.73,"low":66.95,"open":67.68,"volume":3228500},{"timestamp":1493213400,"date":"2017-04-26","index":2484,"close":65.23,"high":66.45,"low":63.44,"open":66.25,"volume":5679900},{"timestamp":1493299800,"date":"2017-04-27","index":2485,"close":64.32,"high":65.39,"low":64.18,"open":65.36,"volume":3434000},{"timestamp":1493386200,"date":"2017-04-28","index":2486,"close":62.59,"high":63.94,"low":62.27,"open":63.57,"volume":5569700},{"timestamp":1493645400,"date":"2017-05-01","index":2487,"close":61.97,"high":62.63,"low":61.8,"open":62.35,"volume":4014400},{"timestamp":1493731800,"date":"2017-05-02","index":2488,"close":61.93,"high":62.17,"low":61.12,"open":62.06,"volume":4291200},{"timestamp":1493818200,"date":"2017-05-03","index":2489,"close":61.14,"high":62.06,"low":60.95,"open":61.8,"volume":5158100},{"timestamp":1493904600,"date":"2017-05-04","index":2490,"close":60.55,"high":61.68,"low":60.53,"open":61.6,"volume":4625400},{"timestamp":1493991000,"date":"2017-05-05","index":2491,"close":60.3,"high":61.1,"low":60.08,"open":60.77,"volume":6355500},{"timestamp":1494250200,"date":"2017-05-08","index":2492,"close":60.43,"high":60.67,"low":60.1,"open":60.56,"volume":5191800},{"timestamp":1494336600,"date":"2017-05-09","index":2493,"close":60.7,"high":60.91,"low":60.12,"open":60.3,"volume":4000300}]},{"date":"2017-01-24","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":2409,"close":72.06,"high":73.02,"low":71.83,"open":72.76,"volume":3137800},{"timestamp":1483972200,"date":"2017-01-09","index":2410,"close":71.62,"high":72.05,"low":70.71,"open":71.63,"volume":3587700},{"timestamp":1484058600,"date":"2017-01-10","index":2411,"close":72.11,"high":72.91,"low":71.19,"open":71.8,"volume":3277600},{"timestamp":1484145000,"date":"2017-01-11","index":2412,"close":71.65,"high":72.46,"low":71.33,"open":72.18,"volume":3264500},{"timestamp":1484231400,"date":"2017-01-12","index":2413,"close":71.31,"high":71.5,"low":70.22,"open":71.05,"volume":3042300},{"timestamp":1484317800,"date":"2017-01-13","index":2414,"close":71.66,"high":72.84,"low":71.39,"open":71.4,"volume":1648500},{"timestamp":1484663400,"date":"2017-01-17","index":2415,"close":69.9,"high":71.49,"low":69.51,"open":71.29,"volume":2715100},{"timestamp":1484749800,"date":"2017-01-18","index":2416,"close":70.36,"high":70.5,"low":69.28,"open":70.11,"volume":2473200},{"timestamp":1484836200,"date":"2017-01-19","index":2417,"close":70,"high":70.53,"low":69.73,"open":70.52,"volume":1609100},{"timestamp":1484922600,"date":"2017-01-20","index":2418,"close":70.2,"high":70.81,"low":69.75,"open":70.3,"volume":3200300},{"timestamp":1485181800,"date":"2017-01-23","index":2419,"close":69.28,"high":70.45,"low":69.03,"open":69.98,"volume":2578000}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":2420,"close":69.88,"high":70.21,"low":68.83,"open":69.68,"volume":3511100},{"timestamp":1485354600,"date":"2017-01-25","index":2421,"close":69.21,"high":71.17,"low":68.5,"open":70.83,"volume":5475600},{"timestamp":1485441000,"date":"2017-01-26","index":2422,"close":69.35,"high":69.42,"low":68.59,"open":69.1,"volume":3250300},{"timestamp":1485527400,"date":"2017-01-27","index":2423,"close":69.06,"high":69.56,"low":68.96,"open":69.5,"volume":1769800},{"timestamp":1485786600,"date":"2017-01-30","index":2424,"close":69.63,"high":69.66,"low":68.27,"open":68.86,"volume":2166600},{"timestamp":1485873000,"date":"2017-01-31","index":2425,"close":69.28,"high":69.78,"low":68.73,"open":69.05,"volume":2689300},{"timestamp":1485959400,"date":"2017-02-01","index":2426,"close":68.77,"high":70.2,"low":68.68,"open":69.7,"volume":2763300},{"timestamp":1486045800,"date":"2017-02-02","index":2427,"close":68.06,"high":68.94,"low":67.82,"open":68.34,"volume":2952100},{"timestamp":1486132200,"date":"2017-02-03","index":2428,"close":69.36,"high":69.68,"low":68.52,"open":68.93,"volume":2016400},{"timestamp":1486391400,"date":"2017-02-06","index":2429,"close":69.29,"high":69.41,"low":68.81,"open":69.05,"volume":2048900},{"timestamp":1486477800,"date":"2017-02-07","index":2430,"close":68.51,"high":69.58,"low":68.34,"open":69.24,"volume":2300400}]},{"date":"2016-10-25","estimated":1.47,"reported":1.56,"pre":[{"timestamp":1476106200,"date":"2016-10-10","index":2348,"close":56.46,"high":57.06,"low":56.43,"open":56.85,"volume":2608100},{"timestamp":1476192600,"date":"2016-10-11","index":2349,"close":55.49,"high":56.34,"low":55.35,"open":56.25,"volume":1916800},{"timestamp":1476279000,"date":"2016-10-12","index":2350,"close":55.51,"high":55.74,"low":55.37,"open":55.47,"volume":2187800},{"timestamp":1476365400,"date":"2016-10-13","index":2351,"close":54.51,"high":55.19,"low":53.91,"open":55.12,"volume":3394600},{"timestamp":1476451800,"date":"2016-10-14","index":2352,"close":54.82,"high":55.48,"low":54.79,"open":55,"volume":2135000},{"timestamp":1476711000,"date":"2016-10-17","index":2353,"close":54.47,"high":55.01,"low":54.45,"open":54.9,"volume":2333400},{"timestamp":1476797400,"date":"2016-10-18","index":2354,"close":54.81,"high":55.05,"low":54.57,"open":55.03,"volume":1988900},{"timestamp":1476883800,"date":"2016-10-19","index":2355,"close":55.36,"high":55.63,"low":54.89,"open":55,"volume":2171400},{"timestamp":1476970200,"date":"2016-10-20","index":2356,"close":55.56,"high":56.46,"low":55.46,"open":55.68,"volume":3243400},{"timestamp":1477056600,"date":"2016-10-21","index":2357,"close":55.35,"high":55.69,"low":55.01,"open":55.21,"volume":2883000},{"timestamp":1477315800,"date":"2016-10-24","index":2358,"close":56.41,"high":56.46,"low":55.75,"open":55.79,"volume":2765800}],"post":[{"timestamp":1477402200,"date":"2016-10-25","index":2359,"close":56.14,"high":56.45,"low":55.51,"open":56.23,"volume":3353800},{"timestamp":1477488600,"date":"2016-10-26","index":2360,"close":56.89,"high":57.33,"low":55.72,"open":55.93,"volume":4232800},{"timestamp":1477575000,"date":"2016-10-27","index":2361,"close":56.72,"high":57.29,"low":56.32,"open":57.29,"volume":2611500},{"timestamp":1477661400,"date":"2016-10-28","index":2362,"close":56.57,"high":57.06,"low":56.12,"open":56.92,"volume":2458100},{"timestamp":1477920600,"date":"2016-10-31","index":2363,"close":56.33,"high":56.87,"low":56.32,"open":56.76,"volume":1937900},{"timestamp":1478007000,"date":"2016-11-01","index":2364,"close":56.06,"high":56.46,"low":55.56,"open":56.46,"volume":2268100},{"timestamp":1478093400,"date":"2016-11-02","index":2365,"close":55.72,"high":56.07,"low":55.41,"open":55.9,"volume":1999700},{"timestamp":1478179800,"date":"2016-11-03","index":2366,"close":56.02,"high":56.44,"low":55.75,"open":55.79,"volume":2808600},{"timestamp":1478266200,"date":"2016-11-04","index":2367,"close":56.07,"high":56.92,"low":55.71,"open":56.02,"volume":2266900},{"timestamp":1478529000,"date":"2016-11-07","index":2368,"close":57.74,"high":57.78,"low":56.9,"open":56.9,"volume":2116300},{"timestamp":1478615400,"date":"2016-11-08","index":2369,"close":57.26,"high":57.69,"low":56.68,"open":57.42,"volume":2359600}]},{"date":"2016-07-19","estimated":1.42,"reported":1.47,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":2279,"close":53.69,"high":54.04,"low":53.21,"open":53.54,"volume":2674500},{"timestamp":1467725400,"date":"2016-07-05","index":2280,"close":52.33,"high":53.3,"low":52.13,"open":53.3,"volume":2935200},{"timestamp":1467811800,"date":"2016-07-06","index":2281,"close":52.88,"high":53.09,"low":51.67,"open":51.89,"volume":2973400},{"timestamp":1467898200,"date":"2016-07-07","index":2282,"close":53.22,"high":53.63,"low":52.81,"open":52.81,"volume":2888800},{"timestamp":1467984600,"date":"2016-07-08","index":2283,"close":54.98,"high":55.09,"low":54.04,"open":54.05,"volume":3003100},{"timestamp":1468243800,"date":"2016-07-11","index":2284,"close":55.64,"high":55.88,"low":55.31,"open":55.31,"volume":2560700},{"timestamp":1468330200,"date":"2016-07-12","index":2285,"close":56.69,"high":56.87,"low":55.99,"open":56.1,"volume":2492100},{"timestamp":1468416600,"date":"2016-07-13","index":2286,"close":56.71,"high":56.81,"low":56.26,"open":56.6,"volume":1841500},{"timestamp":1468503000,"date":"2016-07-14","index":2287,"close":57.44,"high":57.53,"low":56.78,"open":57.34,"volume":3313300},{"timestamp":1468589400,"date":"2016-07-15","index":2288,"close":57.42,"high":57.68,"low":57.01,"open":57.67,"volume":2408000},{"timestamp":1468848600,"date":"2016-07-18","index":2289,"close":57.09,"high":57.65,"low":57,"open":57.4,"volume":2961400}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":2290,"close":56.98,"high":57,"low":56.25,"open":56.71,"volume":6210000},{"timestamp":1469021400,"date":"2016-07-20","index":2291,"close":56.3,"high":56.72,"low":55.39,"open":56.14,"volume":3908600},{"timestamp":1469107800,"date":"2016-07-21","index":2292,"close":56.1,"high":56.68,"low":55.95,"open":56.3,"volume":2537700},{"timestamp":1469194200,"date":"2016-07-22","index":2293,"close":56.59,"high":56.76,"low":56.02,"open":56.23,"volume":2561300},{"timestamp":1469453400,"date":"2016-07-25","index":2294,"close":56.63,"high":56.72,"low":56.39,"open":56.63,"volume":2437000},{"timestamp":1469539800,"date":"2016-07-26","index":2295,"close":56.53,"high":56.98,"low":56.28,"open":56.52,"volume":1990100},{"timestamp":1469626200,"date":"2016-07-27","index":2296,"close":56.66,"high":56.99,"low":56.3,"open":56.53,"volume":2204700},{"timestamp":1469712600,"date":"2016-07-28","index":2297,"close":56.88,"high":57,"low":56.31,"open":56.57,"volume":1529900},{"timestamp":1469799000,"date":"2016-07-29","index":2298,"close":56.84,"high":57.08,"low":56.12,"open":56.68,"volume":1695600},{"timestamp":1470058200,"date":"2016-08-01","index":2299,"close":56.34,"high":56.94,"low":56.27,"open":56.82,"volume":2240100},{"timestamp":1470144600,"date":"2016-08-02","index":2300,"close":55.53,"high":56.1,"low":55.28,"open":56.03,"volume":1938900}]},{"date":"2016-04-19","estimated":1.29,"reported":1.35,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":2216,"close":50.76,"high":51.38,"low":50.68,"open":51.34,"volume":2108900},{"timestamp":1459863000,"date":"2016-04-05","index":2217,"close":51.22,"high":51.26,"low":50.09,"open":50.37,"volume":5133000},{"timestamp":1459949400,"date":"2016-04-06","index":2218,"close":51.2,"high":51.28,"low":50.7,"open":50.98,"volume":4012300},{"timestamp":1460035800,"date":"2016-04-07","index":2219,"close":50.26,"high":50.86,"low":49.98,"open":50.71,"volume":3181900},{"timestamp":1460122200,"date":"2016-04-08","index":2220,"close":50.55,"high":51.08,"low":50.35,"open":50.48,"volume":1879300},{"timestamp":1460381400,"date":"2016-04-11","index":2221,"close":50.57,"high":51.11,"low":50.42,"open":50.72,"volume":2530400},{"timestamp":1460467800,"date":"2016-04-12","index":2222,"close":51.49,"high":51.58,"low":50.6,"open":50.6,"volume":2421100},{"timestamp":1460554200,"date":"2016-04-13","index":2223,"close":52.61,"high":52.66,"low":51.78,"open":51.89,"volume":2409600},{"timestamp":1460640600,"date":"2016-04-14","index":2224,"close":52.32,"high":52.68,"low":52.09,"open":52.46,"volume":2513500},{"timestamp":1460727000,"date":"2016-04-15","index":2225,"close":51.87,"high":52.69,"low":51.73,"open":52.56,"volume":3408200},{"timestamp":1460986200,"date":"2016-04-18","index":2226,"close":51.95,"high":52.2,"low":51.66,"open":51.74,"volume":7028900}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":2227,"close":52.55,"high":52.74,"low":52.21,"open":52.48,"volume":6477800},{"timestamp":1461159000,"date":"2016-04-20","index":2228,"close":56.84,"high":57.1,"low":55.05,"open":55.77,"volume":9642900},{"timestamp":1461245400,"date":"2016-04-21","index":2229,"close":56.36,"high":58.1,"low":56.26,"open":57.13,"volume":4341200},{"timestamp":1461331800,"date":"2016-04-22","index":2230,"close":56.51,"high":57.08,"low":55.89,"open":56.35,"volume":3750500},{"timestamp":1461591000,"date":"2016-04-25","index":2231,"close":56.88,"high":56.88,"low":56.15,"open":56.25,"volume":3195900},{"timestamp":1461677400,"date":"2016-04-26","index":2232,"close":57.07,"high":57.09,"low":56.63,"open":57,"volume":2237600},{"timestamp":1461763800,"date":"2016-04-27","index":2233,"close":57.17,"high":57.53,"low":56.77,"open":56.98,"volume":2964000},{"timestamp":1461850200,"date":"2016-04-28","index":2234,"close":56.68,"high":57.25,"low":56.46,"open":56.51,"volume":2258200},{"timestamp":1461936600,"date":"2016-04-29","index":2235,"close":56.27,"high":56.61,"low":55.9,"open":56.27,"volume":2466000},{"timestamp":1462195800,"date":"2016-05-02","index":2236,"close":56.4,"high":56.72,"low":56.08,"open":56.51,"volume":4733900},{"timestamp":1462282200,"date":"2016-05-03","index":2237,"close":55.55,"high":55.96,"low":54.82,"open":55.83,"volume":4811300}]},{"date":"2016-01-27","estimated":1.3,"reported":1.14,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":2159,"close":50.49,"high":50.8,"low":50.02,"open":50.46,"volume":3911700},{"timestamp":1452609000,"date":"2016-01-12","index":2160,"close":51,"high":51.36,"low":50.36,"open":50.97,"volume":3418700},{"timestamp":1452695400,"date":"2016-01-13","index":2161,"close":49.4,"high":51.68,"low":49.16,"open":51.44,"volume":4369800},{"timestamp":1452781800,"date":"2016-01-14","index":2162,"close":50.16,"high":50.43,"low":48.19,"open":49.06,"volume":5631500},{"timestamp":1452868200,"date":"2016-01-15","index":2163,"close":49.16,"high":49.41,"low":48.44,"open":48.65,"volume":4043300},{"timestamp":1453213800,"date":"2016-01-19","index":2164,"close":48.91,"high":49.88,"low":48.51,"open":49.78,"volume":2957100},{"timestamp":1453300200,"date":"2016-01-20","index":2165,"close":48.75,"high":49.29,"low":47.29,"open":47.86,"volume":3926200},{"timestamp":1453386600,"date":"2016-01-21","index":2166,"close":48.42,"high":49.53,"low":48.29,"open":48.78,"volume":4576500},{"timestamp":1453473000,"date":"2016-01-22","index":2167,"close":48.59,"high":49.45,"low":48.23,"open":48.86,"volume":4094100},{"timestamp":1453732200,"date":"2016-01-25","index":2168,"close":47.59,"high":48.59,"low":47.49,"open":48.31,"volume":4947700},{"timestamp":1453818600,"date":"2016-01-26","index":2169,"close":48.39,"high":48.58,"low":47.8,"open":48.05,"volume":4378200}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":2170,"close":48.72,"high":49.62,"low":48.18,"open":48.5,"volume":6154100},{"timestamp":1453991400,"date":"2016-01-28","index":2171,"close":44.83,"high":46.99,"low":44.82,"open":46.08,"volume":12584500},{"timestamp":1454077800,"date":"2016-01-29","index":2172,"close":45.79,"high":45.96,"low":44.67,"open":44.99,"volume":10805000},{"timestamp":1454337000,"date":"2016-02-01","index":2173,"close":46.05,"high":46.32,"low":44.65,"open":45.79,"volume":5964900},{"timestamp":1454423400,"date":"2016-02-02","index":2174,"close":45.03,"high":45.14,"low":44.7,"open":45.11,"volume":5160800},{"timestamp":1454509800,"date":"2016-02-03","index":2175,"close":45.4,"high":45.49,"low":43.73,"open":45.2,"volume":6169400},{"timestamp":1454596200,"date":"2016-02-04","index":2176,"close":46.31,"high":46.41,"low":45.14,"open":45.29,"volume":6562900},{"timestamp":1454682600,"date":"2016-02-05","index":2177,"close":46.25,"high":46.78,"low":45.81,"open":46.25,"volume":5395300},{"timestamp":1454941800,"date":"2016-02-08","index":2178,"close":45.11,"high":45.68,"low":44.42,"open":45.65,"volume":4858000},{"timestamp":1455028200,"date":"2016-02-09","index":2179,"close":45.87,"high":46.2,"low":44.36,"open":44.51,"volume":4483700},{"timestamp":1455114600,"date":"2016-02-10","index":2180,"close":45.77,"high":46.57,"low":45.48,"open":46.02,"volume":4951500}]},{"date":"2015-10-20","estimated":1.33,"reported":1.38,"pre":[{"timestamp":1444051800,"date":"2015-10-05","index":2092,"close":54.55,"high":54.85,"low":52.96,"open":53,"volume":4898000},{"timestamp":1444138200,"date":"2015-10-06","index":2093,"close":54.56,"high":54.81,"low":54.15,"open":54.39,"volume":2183400},{"timestamp":1444224600,"date":"2015-10-07","index":2094,"close":55.25,"high":55.47,"low":54.57,"open":54.84,"volume":4048200},{"timestamp":1444311000,"date":"2015-10-08","index":2095,"close":55.72,"high":55.9,"low":54.97,"open":55.16,"volume":2828900},{"timestamp":1444397400,"date":"2015-10-09","index":2096,"close":55.76,"high":56.35,"low":55.48,"open":55.77,"volume":2631200},{"timestamp":1444656600,"date":"2015-10-12","index":2097,"close":55.54,"high":56.09,"low":55.47,"open":55.85,"volume":2178200},{"timestamp":1444743000,"date":"2015-10-13","index":2098,"close":55.13,"high":55.73,"low":55.11,"open":55.52,"volume":2541600},{"timestamp":1444829400,"date":"2015-10-14","index":2099,"close":54.62,"high":55.33,"low":54.52,"open":55,"volume":2242900},{"timestamp":1444915800,"date":"2015-10-15","index":2100,"close":55.36,"high":55.43,"low":54.55,"open":54.93,"volume":3222700},{"timestamp":1445002200,"date":"2015-10-16","index":2101,"close":55.7,"high":55.92,"low":55.14,"open":55.51,"volume":3052900},{"timestamp":1445261400,"date":"2015-10-19","index":2102,"close":54.99,"high":55.64,"low":54.59,"open":55.31,"volume":3267400}],"post":[{"timestamp":1445347800,"date":"2015-10-20","index":2103,"close":54.72,"high":55.03,"low":54.36,"open":54.97,"volume":5294600},{"timestamp":1445434200,"date":"2015-10-21","index":2104,"close":54.99,"high":56.48,"low":53.45,"open":56.18,"volume":7906600},{"timestamp":1445520600,"date":"2015-10-22","index":2105,"close":55.88,"high":56.14,"low":54.97,"open":55.19,"volume":4453200},{"timestamp":1445607000,"date":"2015-10-23","index":2106,"close":57.1,"high":57.15,"low":56.13,"open":56.24,"volume":4582700},{"timestamp":1445866200,"date":"2015-10-26","index":2107,"close":56.74,"high":57.26,"low":56.43,"open":57.13,"volume":2562400},{"timestamp":1445952600,"date":"2015-10-27","index":2108,"close":56.21,"high":56.62,"low":55.97,"open":56.49,"volume":2246200},{"timestamp":1446039000,"date":"2015-10-28","index":2109,"close":57.45,"high":57.47,"low":56.21,"open":56.28,"volume":2766500},{"timestamp":1446125400,"date":"2015-10-29","index":2110,"close":56.94,"high":57.49,"low":56.44,"open":57.29,"volume":2748000},{"timestamp":1446211800,"date":"2015-10-30","index":2111,"close":56.22,"high":57.01,"low":56.22,"open":57.01,"volume":2439500},{"timestamp":1446474600,"date":"2015-11-02","index":2112,"close":56.28,"high":56.63,"low":56.09,"open":56.2,"volume":3025400},{"timestamp":1446561000,"date":"2015-11-03","index":2113,"close":56.35,"high":56.61,"low":55.74,"open":55.95,"volume":2786000}]},{"date":"2015-07-22","estimated":1.31,"reported":1.33,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":2029,"close":58.34,"high":58.46,"low":57.29,"open":58.25,"volume":4126800},{"timestamp":1436362200,"date":"2015-07-08","index":2030,"close":56.59,"high":57.94,"low":56.55,"open":57.55,"volume":2961000},{"timestamp":1436448600,"date":"2015-07-09","index":2031,"close":56.75,"high":57.63,"low":56.61,"open":57.55,"volume":3051100},{"timestamp":1436535000,"date":"2015-07-10","index":2032,"close":57.38,"high":57.57,"low":57.03,"open":57.51,"volume":2278000},{"timestamp":1436794200,"date":"2015-07-13","index":2033,"close":58.45,"high":58.49,"low":57.9,"open":57.93,"volume":2042000},{"timestamp":1436880600,"date":"2015-07-14","index":2034,"close":58.77,"high":58.81,"low":58.12,"open":58.24,"volume":2158000},{"timestamp":1436967000,"date":"2015-07-15","index":2035,"close":58.8,"high":59.15,"low":58.6,"open":58.71,"volume":2120800},{"timestamp":1437053400,"date":"2015-07-16","index":2036,"close":59.31,"high":59.56,"low":59.09,"open":59.24,"volume":2670500},{"timestamp":1437139800,"date":"2015-07-17","index":2037,"close":59.15,"high":59.23,"low":58.91,"open":59.05,"volume":2442200},{"timestamp":1437399000,"date":"2015-07-20","index":2038,"close":59.66,"high":59.73,"low":59.1,"open":59.16,"volume":1791400},{"timestamp":1437485400,"date":"2015-07-21","index":2039,"close":59.43,"high":59.88,"low":59.13,"open":59.58,"volume":1985300}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":2040,"close":59.5,"high":59.52,"low":59,"open":59.33,"volume":2615600},{"timestamp":1437658200,"date":"2015-07-23","index":2041,"close":57.24,"high":58.83,"low":56.9,"open":58.81,"volume":8283500},{"timestamp":1437744600,"date":"2015-07-24","index":2042,"close":55.81,"high":57.26,"low":55.57,"open":57.21,"volume":5208900},{"timestamp":1438003800,"date":"2015-07-27","index":2043,"close":55.24,"high":55.67,"low":55.01,"open":55.35,"volume":4436800},{"timestamp":1438090200,"date":"2015-07-28","index":2044,"close":55.11,"high":55.52,"low":55,"open":55.49,"volume":4470400},{"timestamp":1438176600,"date":"2015-07-29","index":2045,"close":55.4,"high":55.49,"low":55.01,"open":55.24,"volume":6006500},{"timestamp":1438263000,"date":"2015-07-30","index":2046,"close":56.28,"high":56.38,"low":55.31,"open":55.37,"volume":3176600},{"timestamp":1438349400,"date":"2015-07-31","index":2047,"close":55.81,"high":56.34,"low":55.75,"open":56.26,"volume":2954800},{"timestamp":1438608600,"date":"2015-08-03","index":2048,"close":55.15,"high":55.81,"low":54.91,"open":55.78,"volume":3490900},{"timestamp":1438695000,"date":"2015-08-04","index":2049,"close":54.85,"high":55.23,"low":54.74,"open":54.95,"volume":2743100},{"timestamp":1438781400,"date":"2015-08-05","index":2050,"close":54.47,"high":55.45,"low":54.31,"open":55.31,"volume":2513300}]},{"date":"2015-04-21","estimated":1.27,"reported":1.28,"pre":[{"timestamp":1428327000,"date":"2015-04-06","index":1965,"close":57.8,"high":58.23,"low":57.19,"open":57.49,"volume":2741900},{"timestamp":1428413400,"date":"2015-04-07","index":1966,"close":57.18,"high":58.02,"low":57.18,"open":57.99,"volume":3016500},{"timestamp":1428499800,"date":"2015-04-08","index":1967,"close":57.48,"high":58,"low":57.22,"open":57.39,"volume":2832800},{"timestamp":1428586200,"date":"2015-04-09","index":1968,"close":57.44,"high":57.68,"low":56.88,"open":57.17,"volume":2885500},{"timestamp":1428672600,"date":"2015-04-10","index":1969,"close":57.96,"high":58.02,"low":57.4,"open":57.5,"volume":2827700},{"timestamp":1428931800,"date":"2015-04-13","index":1970,"close":57.88,"high":58.27,"low":57.88,"open":57.92,"volume":2121800},{"timestamp":1429018200,"date":"2015-04-14","index":1971,"close":58.43,"high":58.62,"low":57.84,"open":58.04,"volume":2304500},{"timestamp":1429104600,"date":"2015-04-15","index":1972,"close":58.95,"high":59.9,"low":58.93,"open":59.9,"volume":3447900},{"timestamp":1429191000,"date":"2015-04-16","index":1973,"close":59.42,"high":59.48,"low":58.71,"open":58.84,"volume":2517700},{"timestamp":1429277400,"date":"2015-04-17","index":1974,"close":59.08,"high":59.27,"low":58.65,"open":58.93,"volume":3998600},{"timestamp":1429536600,"date":"2015-04-20","index":1975,"close":59.49,"high":59.69,"low":59.01,"open":59.22,"volume":3135600}],"post":[{"timestamp":1429623000,"date":"2015-04-21","index":1976,"close":59.26,"high":59.85,"low":59.23,"open":59.61,"volume":4484300},{"timestamp":1429709400,"date":"2015-04-22","index":1977,"close":57.89,"high":58.76,"low":57.5,"open":58.06,"volume":9578600},{"timestamp":1429795800,"date":"2015-04-23","index":1978,"close":58.67,"high":58.7,"low":57.79,"open":57.92,"volume":5097800},{"timestamp":1429882200,"date":"2015-04-24","index":1979,"close":58.39,"high":58.61,"low":58.16,"open":58.38,"volume":4176800},{"timestamp":1430141400,"date":"2015-04-27","index":1980,"close":58.65,"high":58.8,"low":58.25,"open":58.45,"volume":3912700},{"timestamp":1430227800,"date":"2015-04-28","index":1981,"close":58.92,"high":58.97,"low":58.47,"open":58.71,"volume":3354300},{"timestamp":1430314200,"date":"2015-04-29","index":1982,"close":58.31,"high":58.68,"low":57.77,"open":58.5,"volume":3628700},{"timestamp":1430400600,"date":"2015-04-30","index":1983,"close":57.97,"high":58.51,"low":57.77,"open":58,"volume":4645400},{"timestamp":1430487000,"date":"2015-05-01","index":1984,"close":59.31,"high":59.37,"low":58.21,"open":58.21,"volume":3178000},{"timestamp":1430746200,"date":"2015-05-04","index":1985,"close":59.32,"high":59.41,"low":59.04,"open":59.33,"volume":2387900},{"timestamp":1430832600,"date":"2015-05-05","index":1986,"close":58.61,"high":59.53,"low":58.51,"open":58.85,"volume":3312100}]},{"date":"2015-01-21","estimated":1.3,"reported":1.19,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":1903,"close":63.9,"high":65.1,"low":63.69,"open":65.08,"volume":2175900},{"timestamp":1420554600,"date":"2015-01-06","index":1904,"close":62.4,"high":64.1,"low":62.25,"open":64.07,"volume":2944200},{"timestamp":1420641000,"date":"2015-01-07","index":1905,"close":63.33,"high":63.67,"low":62.78,"open":62.89,"volume":2382200},{"timestamp":1420727400,"date":"2015-01-08","index":1906,"close":64.35,"high":64.7,"low":63.85,"open":64.01,"volume":2046600},{"timestamp":1420813800,"date":"2015-01-09","index":1907,"close":63.32,"high":64.62,"low":63.28,"open":64.35,"volume":2585900},{"timestamp":1421073000,"date":"2015-01-12","index":1908,"close":63.02,"high":63.7,"low":62.58,"open":63.52,"volume":1739200},{"timestamp":1421159400,"date":"2015-01-13","index":1909,"close":62.44,"high":64.1,"low":61.92,"open":63.69,"volume":3651600},{"timestamp":1421245800,"date":"2015-01-14","index":1910,"close":61.12,"high":61.82,"low":60.35,"open":61.14,"volume":3776800},{"timestamp":1421332200,"date":"2015-01-15","index":1911,"close":60.1,"high":61.89,"low":60.06,"open":61.21,"volume":4487500},{"timestamp":1421418600,"date":"2015-01-16","index":1912,"close":60.17,"high":60.23,"low":59.1,"open":59.78,"volume":6404500},{"timestamp":1421764200,"date":"2015-01-20","index":1913,"close":60.87,"high":60.93,"low":60.38,"open":60.5,"volume":4149200}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":1914,"close":60.84,"high":61.21,"low":60.26,"open":60.77,"volume":5609500},{"timestamp":1421937000,"date":"2015-01-22","index":1915,"close":57.32,"high":58.04,"low":55.76,"open":58.03,"volume":19602100},{"timestamp":1422023400,"date":"2015-01-23","index":1916,"close":56.58,"high":58.49,"low":56.5,"open":57.25,"volume":8161900},{"timestamp":1422282600,"date":"2015-01-26","index":1917,"close":56.7,"high":56.96,"low":56.05,"open":56.96,"volume":7049100},{"timestamp":1422369000,"date":"2015-01-27","index":1918,"close":55.74,"high":56.64,"low":55.66,"open":56.04,"volume":5257900},{"timestamp":1422455400,"date":"2015-01-28","index":1919,"close":55.04,"high":56.3,"low":55.01,"open":55.89,"volume":6460100},{"timestamp":1422541800,"date":"2015-01-29","index":1920,"close":54.84,"high":55.12,"low":54.02,"open":54.68,"volume":7319600},{"timestamp":1422628200,"date":"2015-01-30","index":1921,"close":54.38,"high":55.05,"low":54.23,"open":54.44,"volume":6967100},{"timestamp":1422887400,"date":"2015-02-02","index":1922,"close":55.31,"high":55.41,"low":54.09,"open":54.41,"volume":5047300},{"timestamp":1422973800,"date":"2015-02-03","index":1923,"close":56.37,"high":56.4,"low":55.22,"open":55.32,"volume":6600900},{"timestamp":1423060200,"date":"2015-02-04","index":1924,"close":56.76,"high":57.19,"low":55.99,"open":56.01,"volume":6332600}]},{"date":"2014-10-21","estimated":1.34,"reported":1.37,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":1841,"close":64.93,"high":65.53,"low":64.59,"open":65.4,"volume":1843900},{"timestamp":1412688600,"date":"2014-10-07","index":1842,"close":63.48,"high":64.47,"low":63.48,"open":64.46,"volume":1969500},{"timestamp":1412775000,"date":"2014-10-08","index":1843,"close":64.83,"high":64.87,"low":63.07,"open":63.61,"volume":2912700},{"timestamp":1412861400,"date":"2014-10-09","index":1844,"close":63.51,"high":64.96,"low":63.47,"open":64.81,"volume":2533000},{"timestamp":1412947800,"date":"2014-10-10","index":1845,"close":62.82,"high":64.14,"low":62.82,"open":63.56,"volume":1780100},{"timestamp":1413207000,"date":"2014-10-13","index":1846,"close":61.92,"high":63.06,"low":61.85,"open":62.96,"volume":2377200},{"timestamp":1413293400,"date":"2014-10-14","index":1847,"close":62.67,"high":63.11,"low":62.03,"open":62.03,"volume":2750600},{"timestamp":1413379800,"date":"2014-10-15","index":1848,"close":62.07,"high":62.45,"low":60.41,"open":61.54,"volume":3583900},{"timestamp":1413466200,"date":"2014-10-16","index":1849,"close":61.82,"high":62.23,"low":60.44,"open":61.02,"volume":2829800},{"timestamp":1413552600,"date":"2014-10-17","index":1850,"close":62.45,"high":63.22,"low":62,"open":62.51,"volume":3178400},{"timestamp":1413811800,"date":"2014-10-20","index":1851,"close":62.7,"high":62.85,"low":62.32,"open":62.45,"volume":2386800}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":1852,"close":64.38,"high":64.61,"low":63.03,"open":63.18,"volume":2819300},{"timestamp":1413984600,"date":"2014-10-22","index":1853,"close":61.01,"high":62.44,"low":60.69,"open":61.28,"volume":7526300},{"timestamp":1414071000,"date":"2014-10-23","index":1854,"close":61.89,"high":62.27,"low":61.65,"open":61.91,"volume":3325100},{"timestamp":1414157400,"date":"2014-10-24","index":1855,"close":62.34,"high":62.41,"low":61.79,"open":61.99,"volume":2042500},{"timestamp":1414416600,"date":"2014-10-27","index":1856,"close":62.24,"high":62.42,"low":61.93,"open":62.3,"volume":2504900},{"timestamp":1414503000,"date":"2014-10-28","index":1857,"close":63.12,"high":63.23,"low":62.37,"open":62.72,"volume":2150500},{"timestamp":1414589400,"date":"2014-10-29","index":1858,"close":62.96,"high":63.52,"low":62.54,"open":63.09,"volume":2819200},{"timestamp":1414675800,"date":"2014-10-30","index":1859,"close":62.84,"high":63.48,"low":62.58,"open":63.27,"volume":3600600},{"timestamp":1414762200,"date":"2014-10-31","index":1860,"close":63.78,"high":63.92,"low":63.07,"open":63.77,"volume":4198400},{"timestamp":1415025000,"date":"2014-11-03","index":1861,"close":63.75,"high":64.25,"low":63.68,"open":63.95,"volume":2063600},{"timestamp":1415111400,"date":"2014-11-04","index":1862,"close":64.2,"high":64.36,"low":63.44,"open":63.58,"volume":3372900}]},{"date":"2014-07-22","estimated":1.3,"reported":1.35,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":1777,"close":63.08,"high":63.22,"low":62.67,"open":62.74,"volume":1834100},{"timestamp":1404826200,"date":"2014-07-08","index":1778,"close":62.21,"high":62.92,"low":62.04,"open":62.74,"volume":2270700},{"timestamp":1404912600,"date":"2014-07-09","index":1779,"close":63.02,"high":63.1,"low":62.4,"open":62.41,"volume":2000200},{"timestamp":1404999000,"date":"2014-07-10","index":1780,"close":62.66,"high":63.19,"low":62.25,"open":62.53,"volume":2251400},{"timestamp":1405085400,"date":"2014-07-11","index":1781,"close":62.56,"high":62.73,"low":62.06,"open":62.48,"volume":1790500},{"timestamp":1405344600,"date":"2014-07-14","index":1782,"close":62.68,"high":63.2,"low":62.38,"open":63.17,"volume":2455600},{"timestamp":1405431000,"date":"2014-07-15","index":1783,"close":63.43,"high":63.57,"low":62.75,"open":62.78,"volume":2791100},{"timestamp":1405517400,"date":"2014-07-16","index":1784,"close":64.02,"high":64.11,"low":63.33,"open":63.59,"volume":2788100},{"timestamp":1405603800,"date":"2014-07-17","index":1785,"close":63.92,"high":64.44,"low":63.69,"open":63.74,"volume":3778500},{"timestamp":1405690200,"date":"2014-07-18","index":1786,"close":63.81,"high":64.25,"low":63.46,"open":64.25,"volume":2338900},{"timestamp":1405949400,"date":"2014-07-21","index":1787,"close":63.3,"high":63.6,"low":63.15,"open":63.55,"volume":1708500}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":1788,"close":64.06,"high":64.27,"low":63.74,"open":63.77,"volume":2690200},{"timestamp":1406122200,"date":"2014-07-23","index":1789,"close":62.89,"high":63.82,"low":62.66,"open":63.71,"volume":3454300},{"timestamp":1406208600,"date":"2014-07-24","index":1790,"close":63.26,"high":63.34,"low":62.71,"open":63.09,"volume":2957600},{"timestamp":1406295000,"date":"2014-07-25","index":1791,"close":62.61,"high":63,"low":62.5,"open":62.83,"volume":2456700},{"timestamp":1406554200,"date":"2014-07-28","index":1792,"close":62.79,"high":62.91,"low":62.23,"open":62.72,"volume":2337000},{"timestamp":1406640600,"date":"2014-07-29","index":1793,"close":62.34,"high":62.99,"low":62.34,"open":62.82,"volume":2254000},{"timestamp":1406727000,"date":"2014-07-30","index":1794,"close":62.55,"high":62.83,"low":61.73,"open":62.73,"volume":3269200},{"timestamp":1406813400,"date":"2014-07-31","index":1795,"close":61.06,"high":62.24,"low":61.04,"open":62.11,"volume":2635700},{"timestamp":1406899800,"date":"2014-08-01","index":1796,"close":60.12,"high":60.89,"low":59.96,"open":60.79,"volume":3455500},{"timestamp":1407159000,"date":"2014-08-04","index":1797,"close":60.46,"high":60.58,"low":60.12,"open":60.35,"volume":2145100},{"timestamp":1407245400,"date":"2014-08-05","index":1798,"close":59.59,"high":60.19,"low":59.43,"open":59.93,"volume":2876600}]},{"date":"2014-04-22","estimated":1.25,"reported":1.31,"pre":[{"timestamp":1396618200,"date":"2014-04-04","index":1714,"close":58.39,"high":59.74,"low":58.34,"open":59.72,"volume":3559800},{"timestamp":1396877400,"date":"2014-04-07","index":1715,"close":56.7,"high":58.31,"low":56.68,"open":58.26,"volume":4304900},{"timestamp":1396963800,"date":"2014-04-08","index":1716,"close":56.45,"high":56.66,"low":55.77,"open":56.53,"volume":4976500},{"timestamp":1397050200,"date":"2014-04-09","index":1717,"close":57.22,"high":57.27,"low":56.22,"open":56.67,"volume":2688700},{"timestamp":1397136600,"date":"2014-04-10","index":1718,"close":55.71,"high":57.33,"low":55.65,"open":57.28,"volume":2919900},{"timestamp":1397223000,"date":"2014-04-11","index":1719,"close":55.15,"high":55.98,"low":54.35,"open":55.17,"volume":2834000},{"timestamp":1397482200,"date":"2014-04-14","index":1720,"close":55.28,"high":55.92,"low":54.67,"open":55.74,"volume":3737100},{"timestamp":1397568600,"date":"2014-04-15","index":1721,"close":55.5,"high":56.04,"low":54.51,"open":55.45,"volume":3189300},{"timestamp":1397655000,"date":"2014-04-16","index":1722,"close":56.52,"high":56.52,"low":55.77,"open":56,"volume":2198400},{"timestamp":1397741400,"date":"2014-04-17","index":1723,"close":56.86,"high":57.12,"low":56.18,"open":56.66,"volume":3527100},{"timestamp":1398087000,"date":"2014-04-21","index":1724,"close":56.77,"high":57.18,"low":56.72,"open":56.73,"volume":2991500}],"post":[{"timestamp":1398173400,"date":"2014-04-22","index":1725,"close":56.67,"high":56.86,"low":56.49,"open":56.77,"volume":3774400},{"timestamp":1398259800,"date":"2014-04-23","index":1726,"close":56.28,"high":56.84,"low":55.66,"open":55.66,"volume":3565100},{"timestamp":1398346200,"date":"2014-04-24","index":1727,"close":56.25,"high":56.82,"low":55.8,"open":56.62,"volume":3520700},{"timestamp":1398432600,"date":"2014-04-25","index":1728,"close":55.53,"high":56.21,"low":55.1,"open":56.19,"volume":3407700},{"timestamp":1398691800,"date":"2014-04-28","index":1729,"close":55.59,"high":56.11,"low":54.92,"open":55.88,"volume":4138100},{"timestamp":1398778200,"date":"2014-04-29","index":1730,"close":55.74,"high":56.09,"low":55.5,"open":55.81,"volume":3195300},{"timestamp":1398864600,"date":"2014-04-30","index":1731,"close":55.9,"high":56.05,"low":55.36,"open":55.67,"volume":2798700},{"timestamp":1398951000,"date":"2014-05-01","index":1732,"close":56.02,"high":56.08,"low":55.32,"open":55.76,"volume":3234700},{"timestamp":1399037400,"date":"2014-05-02","index":1733,"close":56.49,"high":56.79,"low":56.1,"open":56.16,"volume":3274200},{"timestamp":1399296600,"date":"2014-05-05","index":1734,"close":56.4,"high":56.57,"low":55.85,"open":56.19,"volume":2110900},{"timestamp":1399383000,"date":"2014-05-06","index":1735,"close":55.62,"high":56.26,"low":55.6,"open":56,"volume":1955200}]},{"date":"2014-01-23","estimated":1.18,"reported":1.23,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":1653,"close":54.73,"high":55.04,"low":54.41,"open":54.68,"volume":3311800},{"timestamp":1389191400,"date":"2014-01-08","index":1654,"close":54.76,"high":55.23,"low":54.67,"open":54.95,"volume":2459700},{"timestamp":1389277800,"date":"2014-01-09","index":1655,"close":55.12,"high":55.17,"low":54.72,"open":55.03,"volume":2280800},{"timestamp":1389364200,"date":"2014-01-10","index":1656,"close":55.41,"high":55.55,"low":55.13,"open":55.18,"volume":2393500},{"timestamp":1389623400,"date":"2014-01-13","index":1657,"close":53.66,"high":55.52,"low":53.53,"open":55.35,"volume":3339800},{"timestamp":1389709800,"date":"2014-01-14","index":1658,"close":54.78,"high":54.81,"low":53.46,"open":53.94,"volume":2600600},{"timestamp":1389796200,"date":"2014-01-15","index":1659,"close":54.85,"high":55.13,"low":54.55,"open":55.08,"volume":2553900},{"timestamp":1389882600,"date":"2014-01-16","index":1660,"close":54.27,"high":54.96,"low":54.11,"open":54.75,"volume":1814900},{"timestamp":1389969000,"date":"2014-01-17","index":1661,"close":53.41,"high":54.4,"low":53.04,"open":54.4,"volume":4672500},{"timestamp":1390314600,"date":"2014-01-21","index":1662,"close":53.29,"high":54.05,"low":53.18,"open":53.89,"volume":4044400},{"timestamp":1390401000,"date":"2014-01-22","index":1663,"close":53.66,"high":53.85,"low":53.29,"open":53.48,"volume":3007800}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":1664,"close":52.4,"high":53.42,"low":51.78,"open":53.22,"volume":5046000},{"timestamp":1390573800,"date":"2014-01-24","index":1665,"close":53.88,"high":55.5,"low":53.75,"open":54.75,"volume":8977700},{"timestamp":1390833000,"date":"2014-01-27","index":1666,"close":53.31,"high":54.5,"low":53.29,"open":54.05,"volume":5278600},{"timestamp":1390919400,"date":"2014-01-28","index":1667,"close":55.29,"high":55.34,"low":53.88,"open":54.2,"volume":5231500},{"timestamp":1391005800,"date":"2014-01-29","index":1668,"close":53.98,"high":55.08,"low":53.78,"open":54.75,"volume":3837200},{"timestamp":1391092200,"date":"2014-01-30","index":1669,"close":54.78,"high":54.8,"low":53.88,"open":54.44,"volume":3250800},{"timestamp":1391178600,"date":"2014-01-31","index":1670,"close":53.65,"high":54.44,"low":53.6,"open":53.77,"volume":3233400},{"timestamp":1391437800,"date":"2014-02-03","index":1671,"close":52.21,"high":53.73,"low":52.16,"open":53.66,"volume":4658600},{"timestamp":1391524200,"date":"2014-02-04","index":1672,"close":52.24,"high":52.53,"low":51.88,"open":52.25,"volume":3466700},{"timestamp":1391610600,"date":"2014-02-05","index":1673,"close":52.73,"high":52.86,"low":51.63,"open":52.06,"volume":2997600},{"timestamp":1391697000,"date":"2014-02-06","index":1674,"close":53.97,"high":53.99,"low":52.77,"open":53.06,"volume":3245500}]},{"date":"2013-10-21","estimated":1.21,"reported":1.2,"pre":[{"timestamp":1380893400,"date":"2013-10-04","index":1589,"close":50.57,"high":50.64,"low":49.75,"open":50.22,"volume":2030600},{"timestamp":1381152600,"date":"2013-10-07","index":1590,"close":49.68,"high":50.12,"low":49.68,"open":50.02,"volume":1762100},{"timestamp":1381239000,"date":"2013-10-08","index":1591,"close":48.74,"high":49.87,"low":48.68,"open":49.87,"volume":2986800},{"timestamp":1381325400,"date":"2013-10-09","index":1592,"close":48.93,"high":49.2,"low":48.4,"open":48.94,"volume":3766700},{"timestamp":1381411800,"date":"2013-10-10","index":1593,"close":51.19,"high":51.22,"low":49.98,"open":50.02,"volume":3726300},{"timestamp":1381498200,"date":"2013-10-11","index":1594,"close":51.78,"high":51.97,"low":51.1,"open":51.2,"volume":2681100},{"timestamp":1381757400,"date":"2013-10-14","index":1595,"close":52.83,"high":52.93,"low":51.52,"open":51.58,"volume":3257400},{"timestamp":1381843800,"date":"2013-10-15","index":1596,"close":51.85,"high":52.81,"low":51.64,"open":52.76,"volume":2988600},{"timestamp":1381930200,"date":"2013-10-16","index":1597,"close":52.81,"high":52.87,"low":51.88,"open":52.25,"volume":2876700},{"timestamp":1382016600,"date":"2013-10-17","index":1598,"close":53.72,"high":53.77,"low":52.59,"open":52.59,"volume":2414100},{"timestamp":1382103000,"date":"2013-10-18","index":1599,"close":53.95,"high":54.39,"low":53.34,"open":54.09,"volume":3548700}],"post":[{"timestamp":1382362200,"date":"2013-10-21","index":1600,"close":53.74,"high":54.45,"low":53.47,"open":54.28,"volume":3333200},{"timestamp":1382448600,"date":"2013-10-22","index":1601,"close":51.8,"high":53.92,"low":51.46,"open":52.5,"volume":8052900},{"timestamp":1382535000,"date":"2013-10-23","index":1602,"close":51.29,"high":51.96,"low":51.05,"open":51.77,"volume":3438500},{"timestamp":1382621400,"date":"2013-10-24","index":1603,"close":51.44,"high":51.89,"low":51.38,"open":51.54,"volume":3500000},{"timestamp":1382707800,"date":"2013-10-25","index":1604,"close":51,"high":51.66,"low":50.93,"open":51.53,"volume":4253000},{"timestamp":1382967000,"date":"2013-10-28","index":1605,"close":51.7,"high":51.95,"low":50.66,"open":51.01,"volume":3181500},{"timestamp":1383053400,"date":"2013-10-29","index":1606,"close":52.54,"high":52.91,"low":51.79,"open":51.85,"volume":4463800},{"timestamp":1383139800,"date":"2013-10-30","index":1607,"close":52.46,"high":53.13,"low":52.31,"open":52.74,"volume":2973300},{"timestamp":1383226200,"date":"2013-10-31","index":1608,"close":51.88,"high":52.49,"low":51.76,"open":52.43,"volume":2715200},{"timestamp":1383312600,"date":"2013-11-01","index":1609,"close":52,"high":52.21,"low":51.84,"open":51.87,"volume":2260800},{"timestamp":1383575400,"date":"2013-11-04","index":1610,"close":52.42,"high":52.94,"low":52.27,"open":52.83,"volume":2173600}]},{"date":"2013-07-23","estimated":1.15,"reported":1.2,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":1526,"close":50.14,"high":50.74,"low":50.05,"open":50.39,"volume":3660800},{"timestamp":1373376600,"date":"2013-07-09","index":1527,"close":50.28,"high":50.73,"low":50.13,"open":50.63,"volume":2786700},{"timestamp":1373463000,"date":"2013-07-10","index":1528,"close":49.74,"high":50.28,"low":49.49,"open":50.21,"volume":3922200},{"timestamp":1373549400,"date":"2013-07-11","index":1529,"close":50.35,"high":50.5,"low":50.11,"open":50.4,"volume":2616600},{"timestamp":1373635800,"date":"2013-07-12","index":1530,"close":50.89,"high":50.92,"low":50.23,"open":50.41,"volume":2496700},{"timestamp":1373895000,"date":"2013-07-15","index":1531,"close":50.28,"high":51.25,"low":50.09,"open":51.25,"volume":2722000},{"timestamp":1373981400,"date":"2013-07-16","index":1532,"close":49.64,"high":50.04,"low":49.2,"open":49.89,"volume":3760000},{"timestamp":1374067800,"date":"2013-07-17","index":1533,"close":50.2,"high":50.42,"low":49.2,"open":49.84,"volume":4899100},{"timestamp":1374154200,"date":"2013-07-18","index":1534,"close":50.58,"high":50.88,"low":50.14,"open":50.36,"volume":3094100},{"timestamp":1374240600,"date":"2013-07-19","index":1535,"close":50.62,"high":51.02,"low":50.35,"open":50.79,"volume":2679400},{"timestamp":1374499800,"date":"2013-07-22","index":1536,"close":50.88,"high":51.02,"low":50.53,"open":50.65,"volume":2131700}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":1537,"close":50.71,"high":51.12,"low":50.15,"open":50.96,"volume":3494300},{"timestamp":1374672600,"date":"2013-07-24","index":1538,"close":50.43,"high":51.7,"low":49.85,"open":50.67,"volume":4335700},{"timestamp":1374759000,"date":"2013-07-25","index":1539,"close":50.36,"high":50.44,"low":50.07,"open":50.27,"volume":2404900},{"timestamp":1374845400,"date":"2013-07-26","index":1540,"close":49.45,"high":50.19,"low":49.01,"open":50.19,"volume":5115000},{"timestamp":1375104600,"date":"2013-07-29","index":1541,"close":49.61,"high":49.79,"low":48.93,"open":49.27,"volume":3001500},{"timestamp":1375191000,"date":"2013-07-30","index":1542,"close":50.14,"high":50.34,"low":49.78,"open":49.92,"volume":2700300},{"timestamp":1375277400,"date":"2013-07-31","index":1543,"close":49.51,"high":50.49,"low":49.29,"open":50.11,"volume":4004900},{"timestamp":1375363800,"date":"2013-08-01","index":1544,"close":51.03,"high":51.14,"low":49.96,"open":49.96,"volume":3103900},{"timestamp":1375450200,"date":"2013-08-02","index":1545,"close":51.13,"high":51.16,"low":50.66,"open":51.04,"volume":2397600},{"timestamp":1375709400,"date":"2013-08-05","index":1546,"close":50.93,"high":51.15,"low":50.81,"open":51.05,"volume":1379900},{"timestamp":1375795800,"date":"2013-08-06","index":1547,"close":50.81,"high":51.06,"low":50.51,"open":50.85,"volume":2075300}]},{"date":"2013-04-23","estimated":1.13,"reported":1.33,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":1463,"close":43.71,"high":43.71,"low":42.84,"open":43.01,"volume":3655100},{"timestamp":1365514200,"date":"2013-04-09","index":1464,"close":43.3,"high":43.78,"low":43.27,"open":43.7,"volume":3872700},{"timestamp":1365600600,"date":"2013-04-10","index":1465,"close":42.97,"high":43.88,"low":42.71,"open":43.29,"volume":6121500},{"timestamp":1365687000,"date":"2013-04-11","index":1466,"close":42.96,"high":43.25,"low":42.31,"open":42.94,"volume":8510300},{"timestamp":1365773400,"date":"2013-04-12","index":1467,"close":43.31,"high":43.4,"low":42.58,"open":42.66,"volume":8565900},{"timestamp":1366032600,"date":"2013-04-15","index":1468,"close":42.25,"high":43.38,"low":42.12,"open":43.18,"volume":6380000},{"timestamp":1366119000,"date":"2013-04-16","index":1469,"close":43.01,"high":43.09,"low":42.51,"open":42.56,"volume":5152700},{"timestamp":1366205400,"date":"2013-04-17","index":1470,"close":42.5,"high":42.82,"low":42.12,"open":42.75,"volume":4823300},{"timestamp":1366291800,"date":"2013-04-18","index":1471,"close":42.55,"high":43.03,"low":42.16,"open":42.57,"volume":4366900},{"timestamp":1366378200,"date":"2013-04-19","index":1472,"close":43.34,"high":43.39,"low":42.79,"open":42.84,"volume":4769500},{"timestamp":1366637400,"date":"2013-04-22","index":1473,"close":43.61,"high":43.68,"low":42.74,"open":43.37,"volume":5597100}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":1474,"close":44.33,"high":45.61,"low":43.53,"open":45.08,"volume":9149800},{"timestamp":1366810200,"date":"2013-04-24","index":1475,"close":44.15,"high":44.47,"low":43.84,"open":44.13,"volume":5131500},{"timestamp":1366896600,"date":"2013-04-25","index":1476,"close":44.28,"high":44.67,"low":43.95,"open":44.23,"volume":6605100},{"timestamp":1366983000,"date":"2013-04-26","index":1477,"close":43.92,"high":44.5,"low":43.65,"open":44.29,"volume":3621200},{"timestamp":1367242200,"date":"2013-04-29","index":1478,"close":43.98,"high":44.19,"low":43.76,"open":44.18,"volume":2798000},{"timestamp":1367328600,"date":"2013-04-30","index":1479,"close":43.74,"high":44.15,"low":43.71,"open":43.94,"volume":4837300},{"timestamp":1367415000,"date":"2013-05-01","index":1480,"close":43.85,"high":44.19,"low":43.67,"open":43.68,"volume":3768000},{"timestamp":1367501400,"date":"2013-05-02","index":1481,"close":44.92,"high":44.97,"low":43.73,"open":43.97,"volume":4193700},{"timestamp":1367587800,"date":"2013-05-03","index":1482,"close":45.93,"high":46.06,"low":45.3,"open":45.31,"volume":5457300},{"timestamp":1367847000,"date":"2013-05-06","index":1483,"close":46.31,"high":46.37,"low":45.7,"open":45.96,"volume":4284000},{"timestamp":1367933400,"date":"2013-05-07","index":1484,"close":45.97,"high":46.36,"low":45.81,"open":46.31,"volume":3379100}]},{"date":"2012-12-20","estimated":1.13,"reported":1.07,"pre":[{"timestamp":1354717800,"date":"2012-12-05","index":1380,"close":40.87,"high":41.27,"low":40.55,"open":41.15,"volume":3269600},{"timestamp":1354804200,"date":"2012-12-06","index":1381,"close":40.56,"high":40.91,"low":40.11,"open":40.87,"volume":4292200},{"timestamp":1354890600,"date":"2012-12-07","index":1382,"close":41.15,"high":41.31,"low":40.82,"open":40.86,"volume":3371400},{"timestamp":1355149800,"date":"2012-12-10","index":1383,"close":40.78,"high":41.11,"low":40.47,"open":40.91,"volume":2980300},{"timestamp":1355236200,"date":"2012-12-11","index":1384,"close":40.37,"high":40.98,"low":40.16,"open":40.98,"volume":4926400},{"timestamp":1355322600,"date":"2012-12-12","index":1385,"close":41,"high":41.22,"low":40.36,"open":40.62,"volume":3962400},{"timestamp":1355409000,"date":"2012-12-13","index":1386,"close":40.38,"high":41,"low":40.09,"open":41,"volume":3242600},{"timestamp":1355495400,"date":"2012-12-14","index":1387,"close":39.54,"high":40.38,"low":39.4,"open":40.28,"volume":5091000},{"timestamp":1355754600,"date":"2012-12-17","index":1388,"close":40.18,"high":40.76,"low":39.65,"open":39.65,"volume":6641500},{"timestamp":1355841000,"date":"2012-12-18","index":1389,"close":40.53,"high":40.88,"low":39.6,"open":40.8,"volume":8984300},{"timestamp":1355927400,"date":"2012-12-19","index":1390,"close":39.77,"high":40.7,"low":39.65,"open":40.7,"volume":6881300}],"post":[{"timestamp":1356013800,"date":"2012-12-20","index":1391,"close":38.41,"high":38.98,"low":37.57,"open":38.55,"volume":16827700},{"timestamp":1356100200,"date":"2012-12-21","index":1392,"close":38.5,"high":39.43,"low":37.82,"open":38.11,"volume":10316300},{"timestamp":1356359400,"date":"2012-12-24","index":1393,"close":38.51,"high":38.99,"low":38.46,"open":38.55,"volume":2182800},{"timestamp":1356532200,"date":"2012-12-26","index":1394,"close":38.34,"high":38.93,"low":38.14,"open":38.58,"volume":4536500},{"timestamp":1356618600,"date":"2012-12-27","index":1395,"close":37.96,"high":38.39,"low":37.36,"open":38.33,"volume":4636200},{"timestamp":1356705000,"date":"2012-12-28","index":1396,"close":37.99,"high":38.34,"low":37.84,"open":38.11,"volume":4202000},{"timestamp":1356964200,"date":"2012-12-31","index":1397,"close":38.55,"high":38.57,"low":37.46,"open":37.52,"volume":4339000},{"timestamp":1357137000,"date":"2013-01-02","index":1398,"close":39.53,"high":39.69,"low":39.01,"open":39.39,"volume":4693300},{"timestamp":1357223400,"date":"2013-01-03","index":1399,"close":39.4,"high":39.96,"low":39.4,"open":39.6,"volume":5514100},{"timestamp":1357309800,"date":"2013-01-04","index":1400,"close":40.04,"high":40.05,"low":39.34,"open":39.59,"volume":4004000},{"timestamp":1357569000,"date":"2013-01-07","index":1401,"close":39.42,"high":39.91,"low":39.23,"open":39.8,"volume":4672400}]},{"date":"2012-09-27","estimated":1.03,"reported":1.21,"pre":[{"timestamp":1347456600,"date":"2012-09-12","index":1323,"close":38.26,"high":38.64,"low":38.14,"open":38.49,"volume":3575400},{"timestamp":1347543000,"date":"2012-09-13","index":1324,"close":39.26,"high":39.36,"low":38.04,"open":38.28,"volume":4231600},{"timestamp":1347629400,"date":"2012-09-14","index":1325,"close":39.31,"high":39.64,"low":39.07,"open":39.24,"volume":5153400},{"timestamp":1347888600,"date":"2012-09-17","index":1326,"close":38.73,"high":39.21,"low":38.57,"open":38.78,"volume":4161500},{"timestamp":1347975000,"date":"2012-09-18","index":1327,"close":38.51,"high":38.93,"low":38.34,"open":38.73,"volume":3724600},{"timestamp":1348061400,"date":"2012-09-19","index":1328,"close":38.51,"high":38.95,"low":38.36,"open":38.77,"volume":3980900},{"timestamp":1348147800,"date":"2012-09-20","index":1329,"close":38.16,"high":38.61,"low":38.04,"open":38.38,"volume":3977000},{"timestamp":1348234200,"date":"2012-09-21","index":1330,"close":38.62,"high":38.98,"low":38.3,"open":38.31,"volume":5181500},{"timestamp":1348493400,"date":"2012-09-24","index":1331,"close":38.63,"high":38.87,"low":38.25,"open":38.54,"volume":3991900},{"timestamp":1348579800,"date":"2012-09-25","index":1332,"close":37.64,"high":38.96,"low":37.45,"open":38.63,"volume":5838600},{"timestamp":1348666200,"date":"2012-09-26","index":1333,"close":37.02,"high":37.79,"low":37,"open":37.59,"volume":5408700}],"post":[{"timestamp":1348752600,"date":"2012-09-27","index":1334,"close":39.71,"high":39.88,"low":37.56,"open":38.25,"volume":8817300},{"timestamp":1348839000,"date":"2012-09-28","index":1335,"close":39.73,"high":40.28,"low":39.06,"open":39.63,"volume":6995400},{"timestamp":1349098200,"date":"2012-10-01","index":1336,"close":39.92,"high":40.23,"low":39.46,"open":40.05,"volume":4894600},{"timestamp":1349184600,"date":"2012-10-02","index":1337,"close":39.49,"high":40,"low":39.25,"open":40,"volume":3955600},{"timestamp":1349271000,"date":"2012-10-03","index":1338,"close":39.7,"high":39.7,"low":39.19,"open":39.27,"volume":3775600},{"timestamp":1349357400,"date":"2012-10-04","index":1339,"close":40.41,"high":40.6,"low":39.91,"open":39.97,"volume":3379000},{"timestamp":1349443800,"date":"2012-10-05","index":1340,"close":40.39,"high":40.81,"low":40.21,"open":40.71,"volume":2900000},{"timestamp":1349703000,"date":"2012-10-08","index":1341,"close":40.29,"high":40.45,"low":40,"open":40.17,"volume":3315400},{"timestamp":1349789400,"date":"2012-10-09","index":1342,"close":39.77,"high":40.5,"low":39.68,"open":40.17,"volume":3700700},{"timestamp":1349875800,"date":"2012-10-10","index":1343,"close":39.44,"high":40.08,"low":39.07,"open":40,"volume":4110900},{"timestamp":1349962200,"date":"2012-10-11","index":1344,"close":39.59,"high":40.07,"low":39.59,"open":39.81,"volume":2605500}]},{"date":"2012-06-19","estimated":1,"reported":1,"pre":[{"timestamp":1338816600,"date":"2012-06-04","index":1253,"close":30.8,"high":31.05,"low":30.48,"open":30.67,"volume":4786900},{"timestamp":1338903000,"date":"2012-06-05","index":1254,"close":31.05,"high":31.13,"low":30.62,"open":30.69,"volume":5496400},{"timestamp":1338989400,"date":"2012-06-06","index":1255,"close":31.6,"high":31.65,"low":31.06,"open":31.33,"volume":4873000},{"timestamp":1339075800,"date":"2012-06-07","index":1256,"close":32.26,"high":32.63,"low":31.9,"open":32.04,"volume":5414400},{"timestamp":1339162200,"date":"2012-06-08","index":1257,"close":32.82,"high":32.82,"low":31.84,"open":32.12,"volume":3051500},{"timestamp":1339421400,"date":"2012-06-11","index":1258,"close":32.4,"high":33.4,"low":32.37,"open":33.21,"volume":3632100},{"timestamp":1339507800,"date":"2012-06-12","index":1259,"close":32.92,"high":32.98,"low":32.32,"open":32.51,"volume":3620500},{"timestamp":1339594200,"date":"2012-06-13","index":1260,"close":32.12,"high":33.01,"low":31.97,"open":32.86,"volume":6103200},{"timestamp":1339680600,"date":"2012-06-14","index":1261,"close":32.37,"high":32.57,"low":32.01,"open":32.34,"volume":6693700},{"timestamp":1339767000,"date":"2012-06-15","index":1262,"close":32.99,"high":33.08,"low":32.33,"open":32.78,"volume":5889400},{"timestamp":1340026200,"date":"2012-06-18","index":1263,"close":32.83,"high":33.11,"low":32.68,"open":32.83,"volume":6132000}],"post":[{"timestamp":1340112600,"date":"2012-06-19","index":1264,"close":33.57,"high":33.95,"low":32.13,"open":32.5,"volume":10011700},{"timestamp":1340199000,"date":"2012-06-20","index":1265,"close":34.14,"high":34.31,"low":33.31,"open":33.73,"volume":8394400},{"timestamp":1340285400,"date":"2012-06-21","index":1266,"close":33.45,"high":34.55,"low":33.41,"open":34.41,"volume":7632800},{"timestamp":1340371800,"date":"2012-06-22","index":1267,"close":33.61,"high":34.29,"low":33.21,"open":33.89,"volume":15021700},{"timestamp":1340631000,"date":"2012-06-25","index":1268,"close":33.6,"high":33.76,"low":33.17,"open":33.17,"volume":4659100},{"timestamp":1340717400,"date":"2012-06-26","index":1269,"close":33.51,"high":33.74,"low":33.44,"open":33.49,"volume":6260900},{"timestamp":1340803800,"date":"2012-06-27","index":1270,"close":33.67,"high":33.9,"low":33.44,"open":33.74,"volume":3796700},{"timestamp":1340890200,"date":"2012-06-28","index":1271,"close":33.36,"high":33.61,"low":32.74,"open":33.2,"volume":3668600},{"timestamp":1340976600,"date":"2012-06-29","index":1272,"close":34.58,"high":34.58,"low":34.09,"open":34.41,"volume":5304100},{"timestamp":1341235800,"date":"2012-07-02","index":1273,"close":34.89,"high":35,"low":34.5,"open":34.68,"volume":3522500},{"timestamp":1341322200,"date":"2012-07-03","index":1274,"close":35.45,"high":35.57,"low":34.87,"open":34.99,"volume":3067600}]},{"date":"2012-03-21","estimated":0.94,"reported":1.18,"pre":[{"timestamp":1331044200,"date":"2012-03-06","index":1191,"close":29.93,"high":30.42,"low":29.62,"open":30.11,"volume":4718500},{"timestamp":1331130600,"date":"2012-03-07","index":1192,"close":30.39,"high":30.61,"low":30.06,"open":30.08,"volume":3107400},{"timestamp":1331217000,"date":"2012-03-08","index":1193,"close":30.38,"high":30.6,"low":30.16,"open":30.58,"volume":3096400},{"timestamp":1331303400,"date":"2012-03-09","index":1194,"close":30.61,"high":31.05,"low":30.4,"open":30.49,"volume":3487900},{"timestamp":1331559000,"date":"2012-03-12","index":1195,"close":30.78,"high":30.81,"low":30.21,"open":30.62,"volume":4081400},{"timestamp":1331645400,"date":"2012-03-13","index":1196,"close":32.02,"high":32.1,"low":30.9,"open":30.95,"volume":5521800},{"timestamp":1331731800,"date":"2012-03-14","index":1197,"close":32.04,"high":32.68,"low":31.8,"open":32.48,"volume":5956900},{"timestamp":1331818200,"date":"2012-03-15","index":1198,"close":32.02,"high":32.3,"low":31.58,"open":32.3,"volume":7490600},{"timestamp":1331904600,"date":"2012-03-16","index":1199,"close":32.05,"high":32.5,"low":31.98,"open":32.29,"volume":7254400},{"timestamp":1332163800,"date":"2012-03-19","index":1200,"close":32.48,"high":33.2,"low":31.95,"open":31.99,"volume":7502300},{"timestamp":1332250200,"date":"2012-03-20","index":1201,"close":31.86,"high":32.46,"low":31.65,"open":32.41,"volume":10195800}],"post":[{"timestamp":1332336600,"date":"2012-03-21","index":1202,"close":31.64,"high":32.28,"low":31.61,"open":32,"volume":7500400},{"timestamp":1332423000,"date":"2012-03-22","index":1203,"close":32.49,"high":33.11,"low":31.1,"open":31.38,"volume":12874200},{"timestamp":1332509400,"date":"2012-03-23","index":1204,"close":33.83,"high":34.43,"low":32.29,"open":32.79,"volume":13392400},{"timestamp":1332768600,"date":"2012-03-26","index":1205,"close":33.83,"high":34.1,"low":33.31,"open":34.1,"volume":9062800},{"timestamp":1332855000,"date":"2012-03-27","index":1206,"close":33.81,"high":34,"low":33.61,"open":33.88,"volume":7276400},{"timestamp":1332941400,"date":"2012-03-28","index":1207,"close":33.16,"high":33.71,"low":32.92,"open":33.67,"volume":7243500},{"timestamp":1333027800,"date":"2012-03-29","index":1208,"close":32.95,"high":33.45,"low":32.83,"open":32.99,"volume":6130000},{"timestamp":1333114200,"date":"2012-03-30","index":1209,"close":33.34,"high":33.43,"low":32.65,"open":33.2,"volume":8594200},{"timestamp":1333373400,"date":"2012-04-02","index":1210,"close":33.7,"high":33.97,"low":33.41,"open":33.74,"volume":5970500},{"timestamp":1333459800,"date":"2012-04-03","index":1211,"close":33.51,"high":33.69,"low":33.2,"open":33.63,"volume":6609300},{"timestamp":1333546200,"date":"2012-04-04","index":1212,"close":33,"high":33.28,"low":32.76,"open":33.05,"volume":4963500}]},{"date":"2011-12-15","estimated":0.92,"reported":0.95,"pre":[{"timestamp":1322663400,"date":"2011-11-30","index":1126,"close":23.82,"high":23.83,"low":23.19,"open":23.49,"volume":7603200},{"timestamp":1322749800,"date":"2011-12-01","index":1127,"close":24.04,"high":24.22,"low":23.43,"open":23.7,"volume":4545300},{"timestamp":1322836200,"date":"2011-12-02","index":1128,"close":24.21,"high":24.81,"low":24.12,"open":24.35,"volume":3893200},{"timestamp":1323095400,"date":"2011-12-05","index":1129,"close":24.51,"high":24.75,"low":24.25,"open":24.63,"volume":3297000},{"timestamp":1323181800,"date":"2011-12-06","index":1130,"close":24.38,"high":24.57,"low":24.15,"open":24.49,"volume":2872400},{"timestamp":1323268200,"date":"2011-12-07","index":1131,"close":24.53,"high":24.63,"low":23.94,"open":24.33,"volume":3411500},{"timestamp":1323354600,"date":"2011-12-08","index":1132,"close":23.97,"high":24.51,"low":23.89,"open":24.29,"volume":3730400},{"timestamp":1323441000,"date":"2011-12-09","index":1133,"close":24.74,"high":24.85,"low":24.07,"open":24.11,"volume":4113700},{"timestamp":1323700200,"date":"2011-12-12","index":1134,"close":24.21,"high":24.55,"low":23.84,"open":24.55,"volume":4556200},{"timestamp":1323786600,"date":"2011-12-13","index":1135,"close":23.88,"high":24.54,"low":23.65,"open":24.29,"volume":6713800},{"timestamp":1323873000,"date":"2011-12-14","index":1136,"close":23.82,"high":24.16,"low":23.43,"open":23.8,"volume":5900100}],"post":[{"timestamp":1323959400,"date":"2011-12-15","index":1137,"close":23.07,"high":24.34,"low":22.84,"open":24.34,"volume":10782400},{"timestamp":1324045800,"date":"2011-12-16","index":1138,"close":24.23,"high":24.25,"low":23.3,"open":23.31,"volume":9741800},{"timestamp":1324305000,"date":"2011-12-19","index":1139,"close":23.57,"high":24.4,"low":23.5,"open":24.29,"volume":4791400},{"timestamp":1324391400,"date":"2011-12-20","index":1140,"close":24.22,"high":24.35,"low":23.96,"open":24.04,"volume":5691400},{"timestamp":1324477800,"date":"2011-12-21","index":1141,"close":24.17,"high":24.4,"low":23.81,"open":24.26,"volume":3190000},{"timestamp":1324564200,"date":"2011-12-22","index":1142,"close":24.3,"high":24.49,"low":24.09,"open":24.27,"volume":2994700},{"timestamp":1324650600,"date":"2011-12-23","index":1143,"close":24.49,"high":24.49,"low":24.12,"open":24.3,"volume":2439200},{"timestamp":1324996200,"date":"2011-12-27","index":1144,"close":24.19,"high":24.35,"low":24.04,"open":24.33,"volume":2601100},{"timestamp":1325082600,"date":"2011-12-28","index":1145,"close":23.95,"high":24.3,"low":23.91,"open":24.25,"volume":2597400},{"timestamp":1325169000,"date":"2011-12-29","index":1146,"close":24.14,"high":24.2,"low":23.84,"open":23.97,"volume":2871400},{"timestamp":1325255400,"date":"2011-12-30","index":1147,"close":24,"high":24.18,"low":23.86,"open":24.08,"volume":1937300}]},{"date":"2011-09-22","estimated":0.96,"reported":1.18,"pre":[{"timestamp":1315402200,"date":"2011-09-07","index":1067,"close":24.81,"high":24.82,"low":24.3,"open":24.51,"volume":5130100},{"timestamp":1315488600,"date":"2011-09-08","index":1068,"close":24.48,"high":25.03,"low":24.45,"open":24.51,"volume":6582800},{"timestamp":1315575000,"date":"2011-09-09","index":1069,"close":23.92,"high":24.55,"low":23.81,"open":24.26,"volume":6977700},{"timestamp":1315834200,"date":"2011-09-12","index":1070,"close":25.03,"high":25.05,"low":23.55,"open":23.55,"volume":8893700},{"timestamp":1315920600,"date":"2011-09-13","index":1071,"close":25.08,"high":25.25,"low":24.75,"open":24.97,"volume":6121400},{"timestamp":1316007000,"date":"2011-09-14","index":1072,"close":25.8,"high":26.09,"low":24.96,"open":25.29,"volume":6394800},{"timestamp":1316093400,"date":"2011-09-15","index":1073,"close":26.19,"high":26.19,"low":25.63,"open":26.06,"volume":7369300},{"timestamp":1316179800,"date":"2011-09-16","index":1074,"close":26.47,"high":26.79,"low":26.16,"open":26.32,"volume":6921600},{"timestamp":1316439000,"date":"2011-09-19","index":1075,"close":26.27,"high":26.6,"low":25.64,"open":25.97,"volume":5022100},{"timestamp":1316525400,"date":"2011-09-20","index":1076,"close":26.79,"high":27.32,"low":26.29,"open":26.48,"volume":7984300},{"timestamp":1316611800,"date":"2011-09-21","index":1077,"close":25.34,"high":27.16,"low":25.34,"open":26.93,"volume":11752400}],"post":[{"timestamp":1316698200,"date":"2011-09-22","index":1078,"close":25.25,"high":26.5,"low":24.72,"open":26.37,"volume":11993500},{"timestamp":1316784600,"date":"2011-09-23","index":1079,"close":25.35,"high":25.75,"low":24.93,"open":25.09,"volume":9183800},{"timestamp":1317043800,"date":"2011-09-26","index":1080,"close":26.03,"high":26.04,"low":25,"open":25.7,"volume":6787300},{"timestamp":1317130200,"date":"2011-09-27","index":1081,"close":24.86,"high":26.63,"low":24.43,"open":26.53,"volume":14961400},{"timestamp":1317216600,"date":"2011-09-28","index":1082,"close":23.88,"high":25.05,"low":23.87,"open":24.82,"volume":9932600},{"timestamp":1317303000,"date":"2011-09-29","index":1083,"close":23.6,"high":24.46,"low":22.99,"open":24.12,"volume":12944700},{"timestamp":1317389400,"date":"2011-09-30","index":1084,"close":22.94,"high":23.42,"low":22.81,"open":23.14,"volume":9981900},{"timestamp":1317648600,"date":"2011-10-03","index":1085,"close":22.26,"high":23.58,"low":21.44,"open":21.44,"volume":10059600},{"timestamp":1317735000,"date":"2011-10-04","index":1086,"close":22.86,"high":22.95,"low":21.52,"open":22.01,"volume":11200100},{"timestamp":1317821400,"date":"2011-10-05","index":1087,"close":22.99,"high":23.11,"low":22.35,"open":22.84,"volume":6948200},{"timestamp":1317907800,"date":"2011-10-06","index":1088,"close":23.99,"high":24,"low":22.59,"open":22.9,"volume":7416200}]},{"date":"2011-06-23","estimated":0.75,"reported":1.09,"pre":[{"timestamp":1307539800,"date":"2011-06-08","index":1004,"close":22.66,"high":22.93,"low":22.55,"open":22.67,"volume":5064600},{"timestamp":1307626200,"date":"2011-06-09","index":1005,"close":22.82,"high":23.11,"low":22.68,"open":22.69,"volume":3804000},{"timestamp":1307712600,"date":"2011-06-10","index":1006,"close":22.52,"high":22.83,"low":22.33,"open":22.76,"volume":5791700},{"timestamp":1307971800,"date":"2011-06-13","index":1007,"close":22.66,"high":22.8,"low":22.45,"open":22.63,"volume":6016000},{"timestamp":1308058200,"date":"2011-06-14","index":1008,"close":23.18,"high":23.47,"low":22.85,"open":22.85,"volume":8888800},{"timestamp":1308144600,"date":"2011-06-15","index":1009,"close":22.95,"high":23.75,"low":22.86,"open":22.88,"volume":8801100},{"timestamp":1308231000,"date":"2011-06-16","index":1010,"close":23.27,"high":23.5,"low":22.89,"open":22.99,"volume":7939400},{"timestamp":1308317400,"date":"2011-06-17","index":1011,"close":23.09,"high":23.54,"low":23,"open":23.42,"volume":6569500},{"timestamp":1308576600,"date":"2011-06-20","index":1012,"close":23.62,"high":23.79,"low":23.08,"open":23.08,"volume":5016500},{"timestamp":1308663000,"date":"2011-06-21","index":1013,"close":24.04,"high":24.23,"low":23.91,"open":24.07,"volume":6945100},{"timestamp":1308749400,"date":"2011-06-22","index":1014,"close":23.59,"high":24.29,"low":23.59,"open":24.04,"volume":7868500}],"post":[{"timestamp":1308835800,"date":"2011-06-23","index":1015,"close":23.89,"high":24.06,"low":23.63,"open":23.87,"volume":12528200},{"timestamp":1308922200,"date":"2011-06-24","index":1016,"close":24.79,"high":24.84,"low":24.01,"open":24.17,"volume":14149000},{"timestamp":1309181400,"date":"2011-06-27","index":1017,"close":25.21,"high":25.37,"low":24.68,"open":24.72,"volume":8486200},{"timestamp":1309267800,"date":"2011-06-28","index":1018,"close":26.14,"high":26.17,"low":25.14,"open":25.3,"volume":8649200},{"timestamp":1309354200,"date":"2011-06-29","index":1019,"close":26.61,"high":26.9,"low":26.05,"open":26.27,"volume":9149100},{"timestamp":1309440600,"date":"2011-06-30","index":1020,"close":26.75,"high":26.95,"low":26.59,"open":26.69,"volume":6189400},{"timestamp":1309527000,"date":"2011-07-01","index":1021,"close":26.55,"high":26.71,"low":25.82,"open":26.07,"volume":13020500},{"timestamp":1309872600,"date":"2011-07-05","index":1022,"close":26.81,"high":27.01,"low":26.42,"open":26.68,"volume":7797700},{"timestamp":1309959000,"date":"2011-07-06","index":1023,"close":27.04,"high":27.2,"low":26.44,"open":26.71,"volume":8015300},{"timestamp":1310045400,"date":"2011-07-07","index":1024,"close":27.52,"high":27.92,"low":27.31,"open":27.32,"volume":7308000},{"timestamp":1310131800,"date":"2011-07-08","index":1025,"close":27.12,"high":27.22,"low":26.74,"open":27.1,"volume":5676400}]},{"date":"2011-03-22","estimated":0.6,"reported":0.84,"pre":[{"timestamp":1299508200,"date":"2011-03-07","index":939,"close":21.54,"high":21.78,"low":21.41,"open":21.6,"volume":3963400},{"timestamp":1299594600,"date":"2011-03-08","index":940,"close":22.27,"high":22.34,"low":21.56,"open":21.56,"volume":4353000},{"timestamp":1299681000,"date":"2011-03-09","index":941,"close":21.89,"high":22.35,"low":21.89,"open":22.25,"volume":5169200},{"timestamp":1299767400,"date":"2011-03-10","index":942,"close":21.7,"high":21.99,"low":21.51,"open":21.61,"volume":4452400},{"timestamp":1299853800,"date":"2011-03-11","index":943,"close":21.83,"high":21.92,"low":21.56,"open":21.74,"volume":3072200},{"timestamp":1300109400,"date":"2011-03-14","index":944,"close":21.92,"high":22.06,"low":21.44,"open":21.71,"volume":3598600},{"timestamp":1300195800,"date":"2011-03-15","index":945,"close":21.73,"high":21.9,"low":21.1,"open":21.1,"volume":6440300},{"timestamp":1300282200,"date":"2011-03-16","index":946,"close":21.17,"high":21.92,"low":21.03,"open":21.72,"volume":5407500},{"timestamp":1300368600,"date":"2011-03-17","index":947,"close":21.62,"high":21.79,"low":21.37,"open":21.49,"volume":5020300},{"timestamp":1300455000,"date":"2011-03-18","index":948,"close":22,"high":22.32,"low":21.8,"open":21.98,"volume":5171000},{"timestamp":1300714200,"date":"2011-03-21","index":949,"close":22.64,"high":22.7,"low":22.21,"open":22.43,"volume":5086500}],"post":[{"timestamp":1300800600,"date":"2011-03-22","index":950,"close":22.25,"high":22.75,"low":22.24,"open":22.68,"volume":8622600},{"timestamp":1300887000,"date":"2011-03-23","index":951,"close":23.44,"high":23.64,"low":22.6,"open":22.71,"volume":11721800},{"timestamp":1300973400,"date":"2011-03-24","index":952,"close":23.86,"high":23.9,"low":23.3,"open":23.58,"volume":6391400},{"timestamp":1301059800,"date":"2011-03-25","index":953,"close":24,"high":24.45,"low":23.89,"open":23.95,"volume":6763200},{"timestamp":1301319000,"date":"2011-03-28","index":954,"close":24.36,"high":24.63,"low":23.97,"open":24.06,"volume":5337800},{"timestamp":1301405400,"date":"2011-03-29","index":955,"close":24.49,"high":24.54,"low":24.25,"open":24.36,"volume":4673100},{"timestamp":1301491800,"date":"2011-03-30","index":956,"close":24.98,"high":24.99,"low":24.52,"open":24.66,"volume":6950700},{"timestamp":1301578200,"date":"2011-03-31","index":957,"close":24.12,"high":24.9,"low":24.03,"open":24.85,"volume":6825700},{"timestamp":1301664600,"date":"2011-04-01","index":958,"close":24.15,"high":24.84,"low":24.02,"open":24.49,"volume":5380800},{"timestamp":1301923800,"date":"2011-04-04","index":959,"close":24.64,"high":24.65,"low":24.1,"open":24.18,"volume":3862600},{"timestamp":1302010200,"date":"2011-04-05","index":960,"close":24.6,"high":24.74,"low":24.28,"open":24.44,"volume":4944800}]},{"date":"2010-12-16","estimated":0.45,"reported":0.64,"pre":[{"timestamp":1291213800,"date":"2010-12-01","index":874,"close":18.86,"high":18.89,"low":18.41,"open":18.5,"volume":3731700},{"timestamp":1291300200,"date":"2010-12-02","index":875,"close":18.94,"high":19.04,"low":18.78,"open":18.84,"volume":4051700},{"timestamp":1291386600,"date":"2010-12-03","index":876,"close":18.84,"high":18.9,"low":18.58,"open":18.81,"volume":3472600},{"timestamp":1291645800,"date":"2010-12-06","index":877,"close":19.04,"high":19.12,"low":18.67,"open":18.81,"volume":3628600},{"timestamp":1291732200,"date":"2010-12-07","index":878,"close":18.47,"high":19.23,"low":18.46,"open":19.21,"volume":5275100},{"timestamp":1291818600,"date":"2010-12-08","index":879,"close":18.83,"high":18.86,"low":18.43,"open":18.47,"volume":4781800},{"timestamp":1291905000,"date":"2010-12-09","index":880,"close":18.77,"high":19.01,"low":18.47,"open":18.94,"volume":4822800},{"timestamp":1291991400,"date":"2010-12-10","index":881,"close":19.27,"high":19.29,"low":18.81,"open":18.86,"volume":3378000},{"timestamp":1292250600,"date":"2010-12-13","index":882,"close":19.1,"high":19.45,"low":19.09,"open":19.31,"volume":5508800},{"timestamp":1292337000,"date":"2010-12-14","index":883,"close":19.15,"high":19.31,"low":19.01,"open":19.15,"volume":3844900},{"timestamp":1292423400,"date":"2010-12-15","index":884,"close":19.13,"high":19.29,"low":19.01,"open":19.1,"volume":5455400}],"post":[{"timestamp":1292509800,"date":"2010-12-16","index":885,"close":18.53,"high":18.95,"low":18.01,"open":18.43,"volume":13082100},{"timestamp":1292596200,"date":"2010-12-17","index":886,"close":18.02,"high":18.58,"low":17.86,"open":18.57,"volume":9828800},{"timestamp":1292855400,"date":"2010-12-20","index":887,"close":18.27,"high":18.37,"low":17.95,"open":18.1,"volume":4580100},{"timestamp":1292941800,"date":"2010-12-21","index":888,"close":18.23,"high":18.4,"low":18.15,"open":18.33,"volume":4597800},{"timestamp":1293028200,"date":"2010-12-22","index":889,"close":18.2,"high":18.3,"low":18.03,"open":18.27,"volume":4193000},{"timestamp":1293114600,"date":"2010-12-23","index":890,"close":18.46,"high":18.47,"low":18.05,"open":18.11,"volume":3446200},{"timestamp":1293460200,"date":"2010-12-27","index":891,"close":18.58,"high":18.65,"low":18.3,"open":18.34,"volume":3000800},{"timestamp":1293546600,"date":"2010-12-28","index":892,"close":18.56,"high":18.64,"low":18.44,"open":18.6,"volume":2408500},{"timestamp":1293633000,"date":"2010-12-29","index":893,"close":18.57,"high":18.63,"low":18.46,"open":18.56,"volume":2945800},{"timestamp":1293719400,"date":"2010-12-30","index":894,"close":18.17,"high":18.53,"low":18.13,"open":18.5,"volume":3443300},{"timestamp":1293805800,"date":"2010-12-31","index":895,"close":18.53,"high":18.55,"low":18.15,"open":18.29,"volume":3156700}]},{"date":"2010-09-20","estimated":0.38,"reported":0.47,"pre":[{"timestamp":1283434200,"date":"2010-09-02","index":812,"close":15.54,"high":15.56,"low":15.2,"open":15.33,"volume":7113200},{"timestamp":1283520600,"date":"2010-09-03","index":813,"close":15.86,"high":15.89,"low":15.47,"open":15.75,"volume":5189400},{"timestamp":1283866200,"date":"2010-09-07","index":814,"close":15.31,"high":15.69,"low":15.25,"open":15.65,"volume":3247000},{"timestamp":1283952600,"date":"2010-09-08","index":815,"close":15.62,"high":15.8,"low":15.31,"open":15.34,"volume":5719200},{"timestamp":1284039000,"date":"2010-09-09","index":816,"close":15.71,"high":15.97,"low":15.59,"open":15.88,"volume":6091100},{"timestamp":1284125400,"date":"2010-09-10","index":817,"close":15.9,"high":15.95,"low":15.58,"open":15.79,"volume":5162600},{"timestamp":1284384600,"date":"2010-09-13","index":818,"close":16.06,"high":16.49,"low":15.99,"open":16.09,"volume":4178200},{"timestamp":1284471000,"date":"2010-09-14","index":819,"close":15.68,"high":16.05,"low":15.58,"open":15.96,"volume":5509300},{"timestamp":1284557400,"date":"2010-09-15","index":820,"close":15.79,"high":15.97,"low":15.33,"open":15.42,"volume":6936600},{"timestamp":1284643800,"date":"2010-09-16","index":821,"close":15.79,"high":15.9,"low":15.72,"open":15.76,"volume":4177900},{"timestamp":1284730200,"date":"2010-09-17","index":822,"close":15.57,"high":15.92,"low":15.55,"open":15.9,"volume":8934800}],"post":[{"timestamp":1284989400,"date":"2010-09-20","index":823,"close":16.16,"high":16.38,"low":15.89,"open":16.1,"volume":11600300},{"timestamp":1285075800,"date":"2010-09-21","index":824,"close":15.96,"high":16.3,"low":15.92,"open":16.2,"volume":4065900},{"timestamp":1285162200,"date":"2010-09-22","index":825,"close":16.3,"high":16.38,"low":15.81,"open":15.82,"volume":6217200},{"timestamp":1285248600,"date":"2010-09-23","index":826,"close":16.5,"high":16.8,"low":16.14,"open":16.14,"volume":9342600},{"timestamp":1285335000,"date":"2010-09-24","index":827,"close":16.77,"high":16.84,"low":16.53,"open":16.72,"volume":4641600},{"timestamp":1285594200,"date":"2010-09-27","index":828,"close":16.49,"high":16.88,"low":16.47,"open":16.76,"volume":3245400},{"timestamp":1285680600,"date":"2010-09-28","index":829,"close":16.51,"high":16.55,"low":16.15,"open":16.47,"volume":5563500},{"timestamp":1285767000,"date":"2010-09-29","index":830,"close":16.58,"high":16.6,"low":16.2,"open":16.34,"volume":6157100},{"timestamp":1285853400,"date":"2010-09-30","index":831,"close":16.68,"high":16.98,"low":16.53,"open":16.67,"volume":5968700},{"timestamp":1285939800,"date":"2010-10-01","index":832,"close":16.58,"high":16.9,"low":16.39,"open":16.9,"volume":3803600},{"timestamp":1286199000,"date":"2010-10-04","index":833,"close":16.31,"high":16.65,"low":16.12,"open":16.52,"volume":5548400}]},{"date":"2010-06-24","estimated":0.11,"reported":0.33,"pre":[{"timestamp":1276090200,"date":"2010-06-09","index":752,"close":12.57,"high":13.04,"low":12.5,"open":12.75,"volume":8472300},{"timestamp":1276176600,"date":"2010-06-10","index":753,"close":13.6,"high":13.65,"low":12.73,"open":12.74,"volume":13955200},{"timestamp":1276263000,"date":"2010-06-11","index":754,"close":13.66,"high":13.71,"low":13.38,"open":13.41,"volume":6078000},{"timestamp":1276522200,"date":"2010-06-14","index":755,"close":13.4,"high":13.9,"low":13.4,"open":13.9,"volume":4073300},{"timestamp":1276608600,"date":"2010-06-15","index":756,"close":13.92,"high":13.95,"low":13.48,"open":13.56,"volume":5698900},{"timestamp":1276695000,"date":"2010-06-16","index":757,"close":14.08,"high":14.1,"low":13.71,"open":13.81,"volume":5989400},{"timestamp":1276781400,"date":"2010-06-17","index":758,"close":14.04,"high":14.23,"low":13.83,"open":14.09,"volume":4010400},{"timestamp":1276867800,"date":"2010-06-18","index":759,"close":14,"high":14.21,"low":13.95,"open":14.1,"volume":3846400},{"timestamp":1277127000,"date":"2010-06-21","index":760,"close":13.99,"high":14.36,"low":13.9,"open":14.16,"volume":4949700},{"timestamp":1277213400,"date":"2010-06-22","index":761,"close":13.84,"high":14.27,"low":13.81,"open":14.05,"volume":5407000},{"timestamp":1277299800,"date":"2010-06-23","index":762,"close":14.01,"high":14.05,"low":13.69,"open":13.84,"volume":7400900}],"post":[{"timestamp":1277386200,"date":"2010-06-24","index":763,"close":14.08,"high":14.73,"low":14.05,"open":14.3,"volume":15009700},{"timestamp":1277472600,"date":"2010-06-25","index":764,"close":14.52,"high":14.72,"low":14.07,"open":14.18,"volume":9360400},{"timestamp":1277731800,"date":"2010-06-28","index":765,"close":14.76,"high":14.91,"low":14.4,"open":14.58,"volume":7330100},{"timestamp":1277818200,"date":"2010-06-29","index":766,"close":13.8,"high":14.6,"low":13.68,"open":14.53,"volume":10792700},{"timestamp":1277904600,"date":"2010-06-30","index":767,"close":13.98,"high":14.34,"low":13.76,"open":13.79,"volume":7998100},{"timestamp":1277991000,"date":"2010-07-01","index":768,"close":13.92,"high":14.15,"low":13.33,"open":14.08,"volume":7840100},{"timestamp":1278077400,"date":"2010-07-02","index":769,"close":13.84,"high":14.12,"low":13.52,"open":13.94,"volume":4544900},{"timestamp":1278423000,"date":"2010-07-06","index":770,"close":13.9,"high":14.32,"low":13.63,"open":14,"volume":6348600},{"timestamp":1278509400,"date":"2010-07-07","index":771,"close":14.57,"high":14.61,"low":13.86,"open":13.97,"volume":7380400},{"timestamp":1278595800,"date":"2010-07-08","index":772,"close":14.63,"high":14.79,"low":14.39,"open":14.75,"volume":5657100},{"timestamp":1278682200,"date":"2010-07-09","index":773,"close":14.85,"high":14.87,"low":14.53,"open":14.63,"volume":3971300}]},{"date":"2010-03-16","estimated":-0.08,"reported":-0.22,"pre":[{"timestamp":1267453800,"date":"2010-03-01","index":682,"close":13.61,"high":13.72,"low":13.54,"open":13.7,"volume":2834300},{"timestamp":1267540200,"date":"2010-03-02","index":683,"close":13.9,"high":13.97,"low":13.62,"open":13.62,"volume":5153100},{"timestamp":1267626600,"date":"2010-03-03","index":684,"close":13.78,"high":14.15,"low":13.78,"open":13.93,"volume":4299100},{"timestamp":1267713000,"date":"2010-03-04","index":685,"close":13.77,"high":13.85,"low":13.67,"open":13.76,"volume":4542900},{"timestamp":1267799400,"date":"2010-03-05","index":686,"close":14.17,"high":14.29,"low":13.83,"open":13.9,"volume":6882800},{"timestamp":1268058600,"date":"2010-03-08","index":687,"close":14.12,"high":14.19,"low":14.05,"open":14.15,"volume":5674200},{"timestamp":1268145000,"date":"2010-03-09","index":688,"close":14.44,"high":14.51,"low":13.83,"open":14,"volume":6310300},{"timestamp":1268231400,"date":"2010-03-10","index":689,"close":14.38,"high":14.59,"low":14.24,"open":14.51,"volume":5159000},{"timestamp":1268317800,"date":"2010-03-11","index":690,"close":14.92,"high":14.94,"low":14.26,"open":14.34,"volume":7164600},{"timestamp":1268404200,"date":"2010-03-12","index":691,"close":14.97,"high":15.22,"low":14.84,"open":14.84,"volume":10395400},{"timestamp":1268659800,"date":"2010-03-15","index":692,"close":15.2,"high":15.26,"low":14.91,"open":15.01,"volume":6135200}],"post":[{"timestamp":1268746200,"date":"2010-03-16","index":693,"close":15.3,"high":15.48,"low":15.06,"open":15.32,"volume":5651500},{"timestamp":1268832600,"date":"2010-03-17","index":694,"close":15.24,"high":15.78,"low":14.73,"open":14.78,"volume":10960100},{"timestamp":1268919000,"date":"2010-03-18","index":695,"close":15.52,"high":15.55,"low":15.17,"open":15.19,"volume":6226100},{"timestamp":1269005400,"date":"2010-03-19","index":696,"close":15.24,"high":15.66,"low":15.15,"open":15.24,"volume":9845400},{"timestamp":1269264600,"date":"2010-03-22","index":697,"close":15.35,"high":15.46,"low":15.04,"open":15.13,"volume":6830600},{"timestamp":1269351000,"date":"2010-03-23","index":698,"close":15.4,"high":15.46,"low":15.3,"open":15.41,"volume":5736600},{"timestamp":1269437400,"date":"2010-03-24","index":699,"close":15.4,"high":15.42,"low":15.23,"open":15.35,"volume":4399800},{"timestamp":1269523800,"date":"2010-03-25","index":700,"close":15.39,"high":15.78,"low":15.35,"open":15.5,"volume":5903600},{"timestamp":1269610200,"date":"2010-03-26","index":701,"close":15.39,"high":15.55,"low":15.08,"open":15.41,"volume":6204200},{"timestamp":1269869400,"date":"2010-03-29","index":702,"close":15.35,"high":15.51,"low":15.23,"open":15.46,"volume":6303100},{"timestamp":1269955800,"date":"2010-03-30","index":703,"close":15.12,"high":15.42,"low":15.03,"open":15.31,"volume":8058800}]},{"date":"2009-12-17","estimated":0.14,"reported":0.12,"pre":[{"timestamp":1259764200,"date":"2009-12-02","index":623,"close":15.27,"high":15.44,"low":15.17,"open":15.37,"volume":6547700},{"timestamp":1259850600,"date":"2009-12-03","index":624,"close":14.83,"high":15.39,"low":14.81,"open":15.35,"volume":6033700},{"timestamp":1259937000,"date":"2009-12-04","index":625,"close":15.18,"high":15.47,"low":14.98,"open":15.09,"volume":8937200},{"timestamp":1260196200,"date":"2009-12-07","index":626,"close":15.41,"high":15.84,"low":15.34,"open":15.6,"volume":7748600},{"timestamp":1260282600,"date":"2009-12-08","index":627,"close":15.1,"high":15.43,"low":15.06,"open":15.43,"volume":5063800},{"timestamp":1260369000,"date":"2009-12-09","index":628,"close":15.44,"high":15.46,"low":14.99,"open":15.11,"volume":4073500},{"timestamp":1260455400,"date":"2009-12-10","index":629,"close":15.6,"high":15.74,"low":15.36,"open":15.5,"volume":4821100},{"timestamp":1260541800,"date":"2009-12-11","index":630,"close":16.13,"high":16.17,"low":15.51,"open":15.67,"volume":4757400},{"timestamp":1260801000,"date":"2009-12-14","index":631,"close":16.49,"high":16.5,"low":16.01,"open":16.29,"volume":5240100},{"timestamp":1260887400,"date":"2009-12-15","index":632,"close":16.01,"high":16.49,"low":15.96,"open":16.23,"volume":6280700},{"timestamp":1260973800,"date":"2009-12-16","index":633,"close":16.42,"high":16.78,"low":16.06,"open":16.06,"volume":6494200}],"post":[{"timestamp":1261060200,"date":"2009-12-17","index":634,"close":14.92,"high":16.36,"low":14.76,"open":16.35,"volume":18488600},{"timestamp":1261146600,"date":"2009-12-18","index":635,"close":14.95,"high":15.15,"low":14.6,"open":15.15,"volume":9489900},{"timestamp":1261405800,"date":"2009-12-21","index":636,"close":14.7,"high":15.03,"low":14.6,"open":14.98,"volume":6605000},{"timestamp":1261492200,"date":"2009-12-22","index":637,"close":14.64,"high":14.96,"low":14.57,"open":14.68,"volume":4224500},{"timestamp":1261578600,"date":"2009-12-23","index":638,"close":14.68,"high":14.88,"low":14.62,"open":14.73,"volume":2827500},{"timestamp":1261665000,"date":"2009-12-24","index":639,"close":14.93,"high":14.97,"low":14.69,"open":14.72,"volume":1342100},{"timestamp":1262010600,"date":"2009-12-28","index":640,"close":14.82,"high":14.96,"low":14.73,"open":14.9,"volume":2713500},{"timestamp":1262097000,"date":"2009-12-29","index":641,"close":14.76,"high":14.89,"low":14.66,"open":14.83,"volume":3087300},{"timestamp":1262183400,"date":"2009-12-30","index":642,"close":14.81,"high":14.81,"low":14.57,"open":14.67,"volume":2916000},{"timestamp":1262269800,"date":"2009-12-31","index":643,"close":14.71,"high":14.88,"low":14.65,"open":14.78,"volume":3819900},{"timestamp":1262615400,"date":"2010-01-04","index":644,"close":14.61,"high":14.88,"low":14.5,"open":14.87,"volume":7552600}]},{"date":"2009-09-17","estimated":-0.11,"reported":0.52,"pre":[{"timestamp":1251811800,"date":"2009-09-01","index":559,"close":13.06,"high":13.72,"low":12.95,"open":13.55,"volume":11682200},{"timestamp":1251898200,"date":"2009-09-02","index":560,"close":12.98,"high":13.19,"low":12.87,"open":12.96,"volume":7728800},{"timestamp":1251984600,"date":"2009-09-03","index":561,"close":13.64,"high":13.64,"low":12.95,"open":13.12,"volume":8500100},{"timestamp":1252071000,"date":"2009-09-04","index":562,"close":13.55,"high":13.77,"low":13.34,"open":13.71,"volume":4965500},{"timestamp":1252416600,"date":"2009-09-08","index":563,"close":13.75,"high":13.87,"low":13.59,"open":13.7,"volume":6395200},{"timestamp":1252503000,"date":"2009-09-09","index":564,"close":14.3,"high":14.32,"low":13.75,"open":13.75,"volume":6927400},{"timestamp":1252589400,"date":"2009-09-10","index":565,"close":14.47,"high":14.59,"low":14.06,"open":14.25,"volume":7715000},{"timestamp":1252675800,"date":"2009-09-11","index":566,"close":14.71,"high":14.8,"low":14.39,"open":14.58,"volume":7505000},{"timestamp":1252935000,"date":"2009-09-14","index":567,"close":15.03,"high":15.07,"low":14.52,"open":14.64,"volume":8652600},{"timestamp":1253021400,"date":"2009-09-15","index":568,"close":15.14,"high":15.22,"low":14.6,"open":14.65,"volume":12738400},{"timestamp":1253107800,"date":"2009-09-16","index":569,"close":15.32,"high":15.7,"low":15.1,"open":15.17,"volume":11295500}],"post":[{"timestamp":1253194200,"date":"2009-09-17","index":570,"close":15.52,"high":16.37,"low":14.76,"open":15.5,"volume":18861800},{"timestamp":1253280600,"date":"2009-09-18","index":571,"close":16.06,"high":16.26,"low":15.5,"open":15.65,"volume":10586400},{"timestamp":1253539800,"date":"2009-09-21","index":572,"close":16.03,"high":16.1,"low":15.78,"open":15.94,"volume":9040500},{"timestamp":1253626200,"date":"2009-09-22","index":573,"close":16.21,"high":16.35,"low":16.06,"open":16.16,"volume":7394100},{"timestamp":1253712600,"date":"2009-09-23","index":574,"close":15.94,"high":16.4,"low":15.94,"open":16.26,"volume":9157600},{"timestamp":1253799000,"date":"2009-09-24","index":575,"close":15.9,"high":16.14,"low":15.69,"open":16.08,"volume":9416900},{"timestamp":1253885400,"date":"2009-09-25","index":576,"close":15.36,"high":15.93,"low":15.28,"open":15.8,"volume":8830700},{"timestamp":1254144600,"date":"2009-09-28","index":577,"close":16.41,"high":16.41,"low":15.41,"open":15.53,"volume":6929100},{"timestamp":1254231000,"date":"2009-09-29","index":578,"close":15.97,"high":16.64,"low":15.88,"open":16.33,"volume":8835900},{"timestamp":1254317400,"date":"2009-09-30","index":579,"close":16.23,"high":16.43,"low":15.44,"open":16.12,"volume":11165600},{"timestamp":1254403800,"date":"2009-10-01","index":580,"close":16,"high":16.47,"low":15.83,"open":16.14,"volume":13056700}]},{"date":"2009-06-18","estimated":-0.3,"reported":-0.18,"pre":[{"timestamp":1244035800,"date":"2009-06-03","index":496,"close":9.41,"high":9.72,"low":9.35,"open":9.54,"volume":6352600},{"timestamp":1244122200,"date":"2009-06-04","index":497,"close":9.44,"high":9.56,"low":9.23,"open":9.49,"volume":7000400},{"timestamp":1244208600,"date":"2009-06-05","index":498,"close":9.41,"high":9.69,"low":9.25,"open":9.64,"volume":4174600},{"timestamp":1244467800,"date":"2009-06-08","index":499,"close":9.18,"high":9.34,"low":8.95,"open":9.23,"volume":6394600},{"timestamp":1244554200,"date":"2009-06-09","index":500,"close":9.67,"high":9.78,"low":9.09,"open":9.21,"volume":5952100},{"timestamp":1244640600,"date":"2009-06-10","index":501,"close":9.74,"high":9.98,"low":9.5,"open":9.72,"volume":6128200},{"timestamp":1244727000,"date":"2009-06-11","index":502,"close":9.65,"high":10,"low":9.48,"open":9.94,"volume":5466200},{"timestamp":1244813400,"date":"2009-06-12","index":503,"close":9.3,"high":9.63,"low":9.2,"open":9.4,"volume":3369800},{"timestamp":1245072600,"date":"2009-06-15","index":504,"close":9.48,"high":9.81,"low":9.2,"open":9.21,"volume":6337400},{"timestamp":1245159000,"date":"2009-06-16","index":505,"close":9.1,"high":9.54,"low":9.08,"open":9.54,"volume":5809900},{"timestamp":1245245400,"date":"2009-06-17","index":506,"close":8.91,"high":9.13,"low":8.58,"open":9.05,"volume":6649600}],"post":[{"timestamp":1245331800,"date":"2009-06-18","index":507,"close":9.27,"high":9.8,"low":9.15,"open":9.6,"volume":11635700},{"timestamp":1245418200,"date":"2009-06-19","index":508,"close":9.32,"high":9.55,"low":9.04,"open":9.38,"volume":8880000},{"timestamp":1245677400,"date":"2009-06-22","index":509,"close":9.31,"high":9.8,"low":9.13,"open":9.18,"volume":11967900},{"timestamp":1245763800,"date":"2009-06-23","index":510,"close":9.18,"high":9.51,"low":8.91,"open":9.37,"volume":8685100},{"timestamp":1245850200,"date":"2009-06-24","index":511,"close":9.63,"high":9.68,"low":9.2,"open":9.26,"volume":7683800},{"timestamp":1245936600,"date":"2009-06-25","index":512,"close":10.22,"high":10.23,"low":9.47,"open":9.59,"volume":8816400},{"timestamp":1246023000,"date":"2009-06-26","index":513,"close":9.9,"high":10.21,"low":9.75,"open":10.18,"volume":5401800},{"timestamp":1246282200,"date":"2009-06-29","index":514,"close":10.69,"high":10.88,"low":10.06,"open":10.25,"volume":13171900},{"timestamp":1246368600,"date":"2009-06-30","index":515,"close":10.27,"high":10.75,"low":9.96,"open":10.71,"volume":10512700},{"timestamp":1246455000,"date":"2009-07-01","index":516,"close":10.27,"high":10.57,"low":10.25,"open":10.32,"volume":6342400},{"timestamp":1246541400,"date":"2009-07-02","index":517,"close":10.14,"high":10.32,"low":9.91,"open":10.09,"volume":5471500}]},{"date":"2009-03-19","estimated":-0.16,"reported":-0.36,"pre":[{"timestamp":1236177000,"date":"2009-03-04","index":433,"close":5.52,"high":5.75,"low":5.18,"open":5.42,"volume":6951600},{"timestamp":1236263400,"date":"2009-03-05","index":434,"close":4.89,"high":5.44,"low":4.76,"open":5.28,"volume":9746900},{"timestamp":1236349800,"date":"2009-03-06","index":435,"close":4.95,"high":5.04,"low":4.73,"open":4.87,"volume":6281700},{"timestamp":1236605400,"date":"2009-03-09","index":436,"close":5.21,"high":5.31,"low":4.83,"open":4.88,"volume":5662100},{"timestamp":1236691800,"date":"2009-03-10","index":437,"close":6.06,"high":6.09,"low":5.43,"open":5.69,"volume":12592400},{"timestamp":1236778200,"date":"2009-03-11","index":438,"close":5.94,"high":6.14,"low":5.76,"open":5.96,"volume":8715000},{"timestamp":1236864600,"date":"2009-03-12","index":439,"close":6.62,"high":6.67,"low":5.69,"open":5.93,"volume":10746400},{"timestamp":1236951000,"date":"2009-03-13","index":440,"close":6.23,"high":6.66,"low":5.61,"open":6.56,"volume":13884700},{"timestamp":1237210200,"date":"2009-03-16","index":441,"close":6.25,"high":6.79,"low":6.14,"open":6.6,"volume":11366800},{"timestamp":1237296600,"date":"2009-03-17","index":442,"close":6.57,"high":6.58,"low":5.97,"open":6.25,"volume":9621900},{"timestamp":1237383000,"date":"2009-03-18","index":443,"close":7.24,"high":7.27,"low":6.13,"open":6.49,"volume":15227400}],"post":[{"timestamp":1237469400,"date":"2009-03-19","index":444,"close":6.28,"high":7.91,"low":6.25,"open":7.72,"volume":14163000},{"timestamp":1237555800,"date":"2009-03-20","index":445,"close":5.51,"high":6.38,"low":5.5,"open":6.38,"volume":12025700},{"timestamp":1237815000,"date":"2009-03-23","index":446,"close":6.54,"high":6.55,"low":5.71,"open":6.03,"volume":10898000},{"timestamp":1237901400,"date":"2009-03-24","index":447,"close":6.03,"high":6.49,"low":5.92,"open":6.24,"volume":9814400},{"timestamp":1237987800,"date":"2009-03-25","index":448,"close":6.47,"high":6.52,"low":6.02,"open":6.05,"volume":11010700},{"timestamp":1238074200,"date":"2009-03-26","index":449,"close":7.14,"high":7.17,"low":6.4,"open":6.52,"volume":11061500},{"timestamp":1238160600,"date":"2009-03-27","index":450,"close":6.8,"high":7.03,"low":6.7,"open":7,"volume":5883000},{"timestamp":1238419800,"date":"2009-03-30","index":451,"close":5.78,"high":6.61,"low":5.75,"open":6.55,"volume":10685100},{"timestamp":1238506200,"date":"2009-03-31","index":452,"close":6.31,"high":6.42,"low":5.94,"open":6.09,"volume":9518100},{"timestamp":1238592600,"date":"2009-04-01","index":453,"close":6.47,"high":6.58,"low":6.02,"open":6.12,"volume":7399100},{"timestamp":1238679000,"date":"2009-04-02","index":454,"close":6.59,"high":6.89,"low":6.41,"open":6.7,"volume":9178500}]},{"date":"2008-12-18","estimated":0.13,"reported":-0.19,"pre":[{"timestamp":1228314600,"date":"2008-12-03","index":372,"close":10.4,"high":10.5,"low":9.06,"open":9.54,"volume":6148900},{"timestamp":1228401000,"date":"2008-12-04","index":373,"close":10.02,"high":10.87,"low":9.87,"open":10.11,"volume":4759700},{"timestamp":1228487400,"date":"2008-12-05","index":374,"close":10.88,"high":10.96,"low":9.61,"open":9.87,"volume":5777500},{"timestamp":1228746600,"date":"2008-12-08","index":375,"close":11.12,"high":11.47,"low":10.95,"open":11.22,"volume":5239100},{"timestamp":1228833000,"date":"2008-12-09","index":376,"close":10.35,"high":11.17,"low":10.23,"open":10.95,"volume":5504000},{"timestamp":1228919400,"date":"2008-12-10","index":377,"close":10.18,"high":10.58,"low":9.59,"open":10.44,"volume":5092300},{"timestamp":1229005800,"date":"2008-12-11","index":378,"close":9.11,"high":10.17,"low":8.93,"open":10.01,"volume":6852200},{"timestamp":1229092200,"date":"2008-12-12","index":379,"close":8.97,"high":9.22,"low":8.57,"open":9,"volume":7041000},{"timestamp":1229351400,"date":"2008-12-15","index":380,"close":8.73,"high":9.2,"low":8.57,"open":8.99,"volume":4121600},{"timestamp":1229437800,"date":"2008-12-16","index":381,"close":9.06,"high":9.15,"low":8.48,"open":8.93,"volume":7046800},{"timestamp":1229524200,"date":"2008-12-17","index":382,"close":8.58,"high":9.4,"low":8.46,"open":8.63,"volume":6773200}],"post":[{"timestamp":1229610600,"date":"2008-12-18","index":383,"close":9.26,"high":10.19,"low":9.18,"open":9.39,"volume":11054300},{"timestamp":1229697000,"date":"2008-12-19","index":384,"close":9.33,"high":9.72,"low":9.01,"open":9.38,"volume":6708200},{"timestamp":1229956200,"date":"2008-12-22","index":385,"close":8.75,"high":9.45,"low":8.64,"open":9.33,"volume":3675700},{"timestamp":1230042600,"date":"2008-12-23","index":386,"close":8.67,"high":9.03,"low":8.6,"open":8.79,"volume":3070600},{"timestamp":1230129000,"date":"2008-12-24","index":387,"close":8.57,"high":8.85,"low":8.44,"open":8.71,"volume":1323200},{"timestamp":1230301800,"date":"2008-12-26","index":388,"close":8.37,"high":8.85,"low":8.23,"open":8.85,"volume":1705200},{"timestamp":1230561000,"date":"2008-12-29","index":389,"close":8.57,"high":8.66,"low":8.37,"open":8.37,"volume":2843200},{"timestamp":1230647400,"date":"2008-12-30","index":390,"close":8.98,"high":9.01,"low":8.51,"open":8.66,"volume":3236800},{"timestamp":1230733800,"date":"2008-12-31","index":391,"close":9.53,"high":9.63,"low":8.71,"open":8.97,"volume":3754300},{"timestamp":1230906600,"date":"2009-01-02","index":392,"close":9.51,"high":9.71,"low":9.29,"open":9.69,"volume":4232100},{"timestamp":1231165800,"date":"2009-01-05","index":393,"close":9.75,"high":9.81,"low":9.35,"open":9.4,"volume":4553300}]},{"date":"2008-09-25","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1221053400,"date":"2008-09-10","index":313,"close":16.81,"high":17.2,"low":16.11,"open":16.59,"volume":7499800},{"timestamp":1221139800,"date":"2008-09-11","index":314,"close":17.08,"high":17.14,"low":15.89,"open":16.05,"volume":7719100},{"timestamp":1221226200,"date":"2008-09-12","index":315,"close":17.63,"high":17.7,"low":16.59,"open":16.68,"volume":5881000},{"timestamp":1221485400,"date":"2008-09-15","index":316,"close":15.81,"high":17.59,"low":15.81,"open":16.76,"volume":10530700},{"timestamp":1221571800,"date":"2008-09-16","index":317,"close":15.46,"high":15.74,"low":14.73,"open":15.08,"volume":12550100},{"timestamp":1221658200,"date":"2008-09-17","index":318,"close":14.15,"high":15.5,"low":13.77,"open":14.78,"volume":12243400},{"timestamp":1221744600,"date":"2008-09-18","index":319,"close":14.67,"high":15.29,"low":11.17,"open":14.55,"volume":23066500},{"timestamp":1221831000,"date":"2008-09-19","index":320,"close":16,"high":16.99,"low":14.6,"open":15.41,"volume":12360000},{"timestamp":1222090200,"date":"2008-09-22","index":321,"close":15.29,"high":16.5,"low":15.08,"open":16.42,"volume":5650900},{"timestamp":1222176600,"date":"2008-09-23","index":322,"close":15.5,"high":15.86,"low":15.1,"open":15.21,"volume":3756600},{"timestamp":1222263000,"date":"2008-09-24","index":323,"close":15.22,"high":16.15,"low":14.61,"open":16,"volume":3063600}],"post":[{"timestamp":1222349400,"date":"2008-09-25","index":324,"close":14.82,"high":15.7,"low":14.33,"open":15.7,"volume":4149200},{"timestamp":1222435800,"date":"2008-09-26","index":325,"close":13.92,"high":14.78,"low":13.6,"open":14.55,"volume":4634600},{"timestamp":1222695000,"date":"2008-09-29","index":326,"close":13.5,"high":13.88,"low":12.91,"open":13.36,"volume":7015700},{"timestamp":1222781400,"date":"2008-09-30","index":327,"close":13.82,"high":14.26,"low":13.44,"open":14.01,"volume":4760100},{"timestamp":1222867800,"date":"2008-10-01","index":328,"close":13.78,"high":13.99,"low":13.3,"open":13.61,"volume":5069800},{"timestamp":1222954200,"date":"2008-10-02","index":329,"close":12.96,"high":14.03,"low":12.61,"open":14.01,"volume":4916000},{"timestamp":1223040600,"date":"2008-10-03","index":330,"close":11.07,"high":13.39,"low":10.55,"open":13.39,"volume":7376400},{"timestamp":1223299800,"date":"2008-10-06","index":331,"close":10.7,"high":11.25,"low":9.98,"open":10.5,"volume":6852600},{"timestamp":1223386200,"date":"2008-10-07","index":332,"close":9.74,"high":11.27,"low":9.65,"open":10.83,"volume":5929200},{"timestamp":1223472600,"date":"2008-10-08","index":333,"close":9.99,"high":10.76,"low":7.52,"open":9.54,"volume":6663000},{"timestamp":1223559000,"date":"2008-10-09","index":334,"close":9.63,"high":10.71,"low":9.63,"open":10.5,"volume":10917800}]},{"date":"2008-06-26","estimated":0.37,"reported":0.42,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":250,"close":14.52,"high":15.65,"low":14.52,"open":15.27,"volume":4378900},{"timestamp":1213277400,"date":"2008-06-12","index":251,"close":15.3,"high":15.61,"low":14.63,"open":14.63,"volume":6150700},{"timestamp":1213363800,"date":"2008-06-13","index":252,"close":15.65,"high":15.68,"low":15.08,"open":15.38,"volume":4021500},{"timestamp":1213623000,"date":"2008-06-16","index":253,"close":16.13,"high":16.21,"low":15.17,"open":15.57,"volume":4985000},{"timestamp":1213709400,"date":"2008-06-17","index":254,"close":15.48,"high":16.45,"low":15.45,"open":16.27,"volume":3193000},{"timestamp":1213795800,"date":"2008-06-18","index":255,"close":15.25,"high":15.37,"low":14.64,"open":15.36,"volume":5620900},{"timestamp":1213882200,"date":"2008-06-19","index":256,"close":14.82,"high":15.27,"low":14.37,"open":14.76,"volume":8063200},{"timestamp":1213968600,"date":"2008-06-20","index":257,"close":14.41,"high":14.83,"low":14.32,"open":14.66,"volume":5164700},{"timestamp":1214227800,"date":"2008-06-23","index":258,"close":14.56,"high":14.74,"low":14.03,"open":14.5,"volume":5104900},{"timestamp":1214314200,"date":"2008-06-24","index":259,"close":15.04,"high":15.24,"low":14.45,"open":14.56,"volume":4949200},{"timestamp":1214400600,"date":"2008-06-25","index":260,"close":14.33,"high":15.14,"low":13.87,"open":15.05,"volume":9220300}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":261,"close":13.15,"high":14.6,"low":13.14,"open":14.12,"volume":10874900},{"timestamp":1214573400,"date":"2008-06-27","index":262,"close":13.57,"high":13.85,"low":13.18,"open":13.18,"volume":10211100},{"timestamp":1214832600,"date":"2008-06-30","index":263,"close":13.17,"high":13.83,"low":13,"open":13.62,"volume":8472100},{"timestamp":1214919000,"date":"2008-07-01","index":264,"close":14,"high":14.06,"low":13,"open":13,"volume":10153800},{"timestamp":1215005400,"date":"2008-07-02","index":265,"close":13.76,"high":14.15,"low":13.72,"open":14.06,"volume":6142000},{"timestamp":1215091800,"date":"2008-07-03","index":266,"close":13.78,"high":14.27,"low":13.75,"open":13.95,"volume":3379400},{"timestamp":1215437400,"date":"2008-07-07","index":267,"close":13.42,"high":14.43,"low":13.18,"open":13.82,"volume":7401000},{"timestamp":1215523800,"date":"2008-07-08","index":268,"close":14.17,"high":14.25,"low":13.11,"open":13.35,"volume":8376500},{"timestamp":1215610200,"date":"2008-07-09","index":269,"close":13.9,"high":14.56,"low":13.78,"open":14.17,"volume":7864900},{"timestamp":1215696600,"date":"2008-07-10","index":270,"close":13.95,"high":14.48,"low":13.62,"open":13.86,"volume":9102900},{"timestamp":1215783000,"date":"2008-07-11","index":271,"close":14.02,"high":14.37,"low":13.24,"open":13.75,"volume":8253200}]},{"date":"2008-03-19","estimated":0.4,"reported":0.5,"pre":[{"timestamp":1204641000,"date":"2008-03-04","index":181,"close":14.73,"high":14.96,"low":13.73,"open":14.82,"volume":7094400},{"timestamp":1204727400,"date":"2008-03-05","index":182,"close":14.72,"high":15.25,"low":14.57,"open":14.68,"volume":4126400},{"timestamp":1204813800,"date":"2008-03-06","index":183,"close":13.8,"high":14.63,"low":13.76,"open":14.49,"volume":4707100},{"timestamp":1204900200,"date":"2008-03-07","index":184,"close":14.15,"high":14.42,"low":13.16,"open":13.58,"volume":6101400},{"timestamp":1205155800,"date":"2008-03-10","index":185,"close":13.3,"high":14.31,"low":13,"open":14.13,"volume":5781800},{"timestamp":1205242200,"date":"2008-03-11","index":186,"close":15.03,"high":15.39,"low":13.88,"open":14.2,"volume":8255700},{"timestamp":1205328600,"date":"2008-03-12","index":187,"close":15.28,"high":16.01,"low":14.8,"open":14.84,"volume":7212900},{"timestamp":1205415000,"date":"2008-03-13","index":188,"close":15.75,"high":16,"low":14.28,"open":15.04,"volume":7547300},{"timestamp":1205501400,"date":"2008-03-14","index":189,"close":15.47,"high":16,"low":14.52,"open":15.9,"volume":6402900},{"timestamp":1205760600,"date":"2008-03-17","index":190,"close":15.18,"high":15.38,"low":14.22,"open":14.9,"volume":6271200},{"timestamp":1205847000,"date":"2008-03-18","index":191,"close":17.4,"high":17.4,"low":15.44,"open":15.44,"volume":6699200}],"post":[{"timestamp":1205933400,"date":"2008-03-19","index":192,"close":15.2,"high":17.47,"low":14.9,"open":17.04,"volume":9266900},{"timestamp":1206019800,"date":"2008-03-20","index":193,"close":16.76,"high":17,"low":15.27,"open":15.27,"volume":8412400},{"timestamp":1206365400,"date":"2008-03-24","index":194,"close":16.68,"high":17.56,"low":16.58,"open":16.8,"volume":7231600},{"timestamp":1206451800,"date":"2008-03-25","index":195,"close":17.22,"high":17.48,"low":16.26,"open":16.77,"volume":4770700},{"timestamp":1206538200,"date":"2008-03-26","index":196,"close":15.99,"high":16.94,"low":15.96,"open":16.9,"volume":5033400},{"timestamp":1206624600,"date":"2008-03-27","index":197,"close":16.22,"high":16.64,"low":15.89,"open":16.2,"volume":3665400},{"timestamp":1206711000,"date":"2008-03-28","index":198,"close":15.98,"high":16.45,"low":15.94,"open":16.27,"volume":3673700},{"timestamp":1206970200,"date":"2008-03-31","index":199,"close":16.37,"high":16.57,"low":15.87,"open":16,"volume":2742500},{"timestamp":1207056600,"date":"2008-04-01","index":200,"close":17.73,"high":17.79,"low":16.55,"open":16.55,"volume":8233100},{"timestamp":1207143000,"date":"2008-04-02","index":201,"close":17.47,"high":18.09,"low":17,"open":17.63,"volume":4581000},{"timestamp":1207229400,"date":"2008-04-03","index":202,"close":17.68,"high":17.86,"low":16.67,"open":17.49,"volume":4696100}]},{"date":"2007-12-20","estimated":0.36,"reported":0.4,"pre":[{"timestamp":1196865000,"date":"2007-12-05","index":121,"close":16.45,"high":16.83,"low":16.31,"open":16.33,"volume":2925600},{"timestamp":1196951400,"date":"2007-12-06","index":122,"close":17.32,"high":17.32,"low":16.47,"open":16.63,"volume":2490100},{"timestamp":1197037800,"date":"2007-12-07","index":123,"close":16.76,"high":17.13,"low":16.4,"open":16.83,"volume":4843000},{"timestamp":1197297000,"date":"2007-12-10","index":124,"close":17.27,"high":17.75,"low":16.68,"open":16.77,"volume":3549000},{"timestamp":1197383400,"date":"2007-12-11","index":125,"close":16.32,"high":17.26,"low":16.29,"open":17.26,"volume":3755400},{"timestamp":1197469800,"date":"2007-12-12","index":126,"close":16.51,"high":17.1,"low":16.12,"open":16.72,"volume":7542400},{"timestamp":1197556200,"date":"2007-12-13","index":127,"close":16.42,"high":16.47,"low":15.8,"open":16.4,"volume":6276600},{"timestamp":1197642600,"date":"2007-12-14","index":128,"close":15.64,"high":16.19,"low":15.5,"open":16.16,"volume":6832200},{"timestamp":1197901800,"date":"2007-12-17","index":129,"close":15.61,"high":15.97,"low":15.2,"open":15.54,"volume":4135200},{"timestamp":1197988200,"date":"2007-12-18","index":130,"close":15.89,"high":16.05,"low":15.54,"open":15.69,"volume":4466000},{"timestamp":1198074600,"date":"2007-12-19","index":131,"close":15.89,"high":16.14,"low":15.55,"open":16.14,"volume":3626800}],"post":[{"timestamp":1198161000,"date":"2007-12-20","index":132,"close":15.46,"high":16.99,"low":15.34,"open":16.35,"volume":7280200},{"timestamp":1198247400,"date":"2007-12-21","index":133,"close":15.5,"high":15.75,"low":15.31,"open":15.66,"volume":6675500},{"timestamp":1198506600,"date":"2007-12-24","index":134,"close":15.63,"high":15.73,"low":15.32,"open":15.32,"volume":1653300},{"timestamp":1198679400,"date":"2007-12-26","index":135,"close":15.71,"high":15.78,"low":15.31,"open":15.31,"volume":2503200},{"timestamp":1198765800,"date":"2007-12-27","index":136,"close":15.2,"high":15.78,"low":15.2,"open":15.72,"volume":3386300},{"timestamp":1198852200,"date":"2007-12-28","index":137,"close":14.94,"high":15.38,"low":14.81,"open":15.14,"volume":3749400},{"timestamp":1199111400,"date":"2007-12-31","index":138,"close":15.08,"high":15.27,"low":14.87,"open":14.88,"volume":3255500},{"timestamp":1199284200,"date":"2008-01-02","index":139,"close":14.9,"high":15.49,"low":14.84,"open":15.1,"volume":4215300},{"timestamp":1199370600,"date":"2008-01-03","index":140,"close":14.83,"high":15.26,"low":14.76,"open":14.98,"volume":4608900},{"timestamp":1199457000,"date":"2008-01-04","index":141,"close":13.94,"high":14.69,"low":13.62,"open":14.61,"volume":4191000},{"timestamp":1199716200,"date":"2008-01-07","index":142,"close":14.38,"high":14.77,"low":13.99,"open":14.1,"volume":4056600}]},{"date":"2007-09-25","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1189431000,"date":"2007-09-10","index":60,"close":20.56,"high":21.52,"low":20.25,"open":21.17,"volume":2746400},{"timestamp":1189517400,"date":"2007-09-11","index":61,"close":20.61,"high":21.15,"low":20.47,"open":20.52,"volume":2838100},{"timestamp":1189603800,"date":"2007-09-12","index":62,"close":21,"high":21.44,"low":20.25,"open":20.45,"volume":3052400},{"timestamp":1189690200,"date":"2007-09-13","index":63,"close":21.34,"high":21.74,"low":21,"open":21,"volume":2328500},{"timestamp":1189776600,"date":"2007-09-14","index":64,"close":21.27,"high":21.56,"low":21.01,"open":21.29,"volume":1839600},{"timestamp":1190035800,"date":"2007-09-17","index":65,"close":21.32,"high":21.41,"low":20.5,"open":21.21,"volume":2233500},{"timestamp":1190122200,"date":"2007-09-18","index":66,"close":23.09,"high":23.09,"low":21.16,"open":21.4,"volume":3637000},{"timestamp":1190208600,"date":"2007-09-19","index":67,"close":23.41,"high":23.82,"low":23.02,"open":23.22,"volume":4394100},{"timestamp":1190295000,"date":"2007-09-20","index":68,"close":22.66,"high":24,"low":22.61,"open":23.27,"volume":2683300},{"timestamp":1190381400,"date":"2007-09-21","index":69,"close":22.4,"high":22.8,"low":21.98,"open":22.75,"volume":10196300},{"timestamp":1190640600,"date":"2007-09-24","index":70,"close":22.26,"high":23.48,"low":22.24,"open":22.7,"volume":4334300}],"post":[{"timestamp":1190727000,"date":"2007-09-25","index":71,"close":21.72,"high":22.26,"low":21.17,"open":22.26,"volume":9227000},{"timestamp":1190813400,"date":"2007-09-26","index":72,"close":21.25,"high":21.94,"low":21.21,"open":21.65,"volume":4631500},{"timestamp":1190899800,"date":"2007-09-27","index":73,"close":20.67,"high":21.33,"low":20.59,"open":21.16,"volume":5640600},{"timestamp":1190986200,"date":"2007-09-28","index":74,"close":20.8,"high":20.87,"low":20.33,"open":20.7,"volume":3736300},{"timestamp":1191245400,"date":"2007-10-01","index":75,"close":21.57,"high":21.59,"low":20.63,"open":21,"volume":3324900},{"timestamp":1191331800,"date":"2007-10-02","index":76,"close":21.37,"high":22.14,"low":21.27,"open":21.57,"volume":2774300},{"timestamp":1191418200,"date":"2007-10-03","index":77,"close":21.35,"high":22.1,"low":21.25,"open":21.3,"volume":2493400},{"timestamp":1191504600,"date":"2007-10-04","index":78,"close":22.02,"high":22.07,"low":21.38,"open":21.5,"volume":3491400},{"timestamp":1191591000,"date":"2007-10-05","index":79,"close":22.73,"high":22.9,"low":22.2,"open":22.23,"volume":3201100},{"timestamp":1191850200,"date":"2007-10-08","index":80,"close":22.65,"high":22.76,"low":22.48,"open":22.6,"volume":2088800},{"timestamp":1191936600,"date":"2007-10-09","index":81,"close":23.03,"high":23.33,"low":22.61,"open":22.67,"volume":3488500}]},{"date":"2007-08-10","estimated":0.43,"reported":0.44,"pre":[{"timestamp":1185456600,"date":"2007-07-26","index":29,"close":24.62,"high":24.88,"low":22.75,"open":23.26,"volume":9834900},{"timestamp":1185543000,"date":"2007-07-27","index":30,"close":23.33,"high":24.7,"low":23.33,"open":24.26,"volume":6678000},{"timestamp":1185802200,"date":"2007-07-30","index":31,"close":23.57,"high":23.93,"low":22.37,"open":23.4,"volume":5056000},{"timestamp":1185888600,"date":"2007-07-31","index":32,"close":23.05,"high":24.1,"low":22.83,"open":23.65,"volume":4132300},{"timestamp":1185975000,"date":"2007-08-01","index":33,"close":22.88,"high":23.07,"low":22.05,"open":22.68,"volume":5583900},{"timestamp":1186061400,"date":"2007-08-02","index":34,"close":23.37,"high":24.05,"low":22.48,"open":22.5,"volume":3032900},{"timestamp":1186147800,"date":"2007-08-03","index":35,"close":21.99,"high":23.11,"low":21.53,"open":22.66,"volume":5256100},{"timestamp":1186407000,"date":"2007-08-06","index":36,"close":22.15,"high":23.53,"low":21.25,"open":22.24,"volume":6010700},{"timestamp":1186493400,"date":"2007-08-07","index":37,"close":22.88,"high":23.53,"low":21.72,"open":22.05,"volume":3885200},{"timestamp":1186579800,"date":"2007-08-08","index":38,"close":24.29,"high":24.57,"low":23,"open":23.5,"volume":5645200},{"timestamp":1186666200,"date":"2007-08-09","index":39,"close":22.16,"high":23.96,"low":22.06,"open":23.4,"volume":4554600}],"post":[{"timestamp":1186752600,"date":"2007-08-10","index":40,"close":20.86,"high":21.95,"low":20.35,"open":21.75,"volume":10813200},{"timestamp":1187011800,"date":"2007-08-13","index":41,"close":22.1,"high":22.29,"low":21.26,"open":21.26,"volume":7115200},{"timestamp":1187098200,"date":"2007-08-14","index":42,"close":21.96,"high":22.66,"low":21.71,"open":22.29,"volume":3845000},{"timestamp":1187184600,"date":"2007-08-15","index":43,"close":21.66,"high":22.4,"low":21.16,"open":21.89,"volume":3690300},{"timestamp":1187271000,"date":"2007-08-16","index":44,"close":22.85,"high":23.14,"low":20.47,"open":20.5,"volume":5503500},{"timestamp":1187357400,"date":"2007-08-17","index":45,"close":23.18,"high":23.99,"low":22.91,"open":23.89,"volume":5668600},{"timestamp":1187616600,"date":"2007-08-20","index":46,"close":23.45,"high":23.5,"low":22.48,"open":23.1,"volume":3786500},{"timestamp":1187703000,"date":"2007-08-21","index":47,"close":23.67,"high":23.96,"low":23.07,"open":23.09,"volume":2471000},{"timestamp":1187789400,"date":"2007-08-22","index":48,"close":23.73,"high":24,"low":23.25,"open":23.66,"volume":3601000},{"timestamp":1187875800,"date":"2007-08-23","index":49,"close":23.7,"high":24.03,"low":23.18,"open":23.94,"volume":2904000},{"timestamp":1187962200,"date":"2007-08-24","index":50,"close":23.99,"high":24.02,"low":23.38,"open":23.42,"volume":2001000}]}]
diff --git a/data/DFS_partial.json b/data/DFS_partial.json
index 5c6388283..5a959f355 100644
--- a/data/DFS_partial.json
+++ b/data/DFS_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":3.34,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":3.07,"reported":6.06,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":4290,"close":132.95,"high":133.78,"low":131.21,"open":132,"volume":1522000},{"timestamp":1719927000,"date":"2024-07-02","index":4291,"close":133.54,"high":133.71,"low":132.01,"open":132.94,"volume":1130300},{"timestamp":1720013400,"date":"2024-07-03","index":4292,"close":132.06,"high":133.5,"low":130.38,"open":132.76,"volume":897600},{"timestamp":1720186200,"date":"2024-07-05","index":4293,"close":128.89,"high":132.45,"low":128.67,"open":131.23,"volume":1303000},{"timestamp":1720445400,"date":"2024-07-08","index":4294,"close":128.86,"high":130.76,"low":128.09,"open":130.12,"volume":1290400},{"timestamp":1720531800,"date":"2024-07-09","index":4295,"close":130,"high":131.82,"low":128.25,"open":128.86,"volume":943500},{"timestamp":1720618200,"date":"2024-07-10","index":4296,"close":129.2,"high":130.12,"low":128.28,"open":129.65,"volume":693300},{"timestamp":1720704600,"date":"2024-07-11","index":4297,"close":131.48,"high":131.58,"low":129.2,"open":129.23,"volume":748600},{"timestamp":1720791000,"date":"2024-07-12","index":4298,"close":131.28,"high":131.88,"low":130.14,"open":131.54,"volume":756400},{"timestamp":1721050200,"date":"2024-07-15","index":4299,"close":137.06,"high":137.3,"low":133.37,"open":133.98,"volume":1503700},{"timestamp":1721136600,"date":"2024-07-16","index":4300,"close":141.82,"high":141.95,"low":136.74,"open":137,"volume":2126200}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":4301,"close":141.41,"high":143.47,"low":140.33,"open":141.45,"volume":2377700},{"timestamp":1721309400,"date":"2024-07-18","index":4302,"close":142.89,"high":147.61,"low":141.18,"open":145.05,"volume":2950600},{"timestamp":1721395800,"date":"2024-07-19","index":4303,"close":141.77,"high":143.83,"low":139.58,"open":143.83,"volume":1516700},{"timestamp":1721655000,"date":"2024-07-22","index":4304,"close":139.82,"high":141.41,"low":138.64,"open":141.06,"volume":1557000},{"timestamp":1721741400,"date":"2024-07-23","index":4305,"close":139.6,"high":141.79,"low":138.57,"open":139.82,"volume":1378000},{"timestamp":1721827800,"date":"2024-07-24","index":4306,"close":140.26,"high":141.59,"low":137.44,"open":138.11,"volume":1575200},{"timestamp":1721914200,"date":"2024-07-25","index":4307,"close":141.62,"high":143.76,"low":140.32,"open":141,"volume":1327000},{"timestamp":1722000600,"date":"2024-07-26","index":4308,"close":142.29,"high":143.62,"low":142.18,"open":143.11,"volume":829100},{"timestamp":1722259800,"date":"2024-07-29","index":4309,"close":142.56,"high":143,"low":141.12,"open":143,"volume":924300},{"timestamp":1722346200,"date":"2024-07-30","index":4310,"close":144.72,"high":145.28,"low":143.45,"open":143.68,"volume":1062600},{"timestamp":1722432600,"date":"2024-07-31","index":4311,"close":143.99,"high":145.58,"low":143.72,"open":144.6,"volume":1057500}]},{"date":"2024-04-17","estimated":2.95,"reported":1.1,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":4228,"close":127.81,"high":129.04,"low":127.73,"open":128.22,"volume":813800},{"timestamp":1712151000,"date":"2024-04-03","index":4229,"close":126.89,"high":128.5,"low":126.47,"open":127.5,"volume":1077200},{"timestamp":1712237400,"date":"2024-04-04","index":4230,"close":125,"high":129.99,"low":124.93,"open":128.8,"volume":1184100},{"timestamp":1712323800,"date":"2024-04-05","index":4231,"close":125.86,"high":126.47,"low":124.68,"open":125.08,"volume":976000},{"timestamp":1712583000,"date":"2024-04-08","index":4232,"close":125.71,"high":127.33,"low":125.6,"open":125.97,"volume":1002100},{"timestamp":1712669400,"date":"2024-04-09","index":4233,"close":125.34,"high":126.43,"low":124.86,"open":125.8,"volume":935300},{"timestamp":1712755800,"date":"2024-04-10","index":4234,"close":123.29,"high":124.36,"low":121.8,"open":124.27,"volume":1375000},{"timestamp":1712842200,"date":"2024-04-11","index":4235,"close":122.94,"high":123.66,"low":121.08,"open":122.99,"volume":778900},{"timestamp":1712928600,"date":"2024-04-12","index":4236,"close":120.91,"high":122.32,"low":120.51,"open":121.84,"volume":1019800},{"timestamp":1713187800,"date":"2024-04-15","index":4237,"close":121.31,"high":123.21,"low":120.47,"open":122.74,"volume":788900},{"timestamp":1713274200,"date":"2024-04-16","index":4238,"close":119.57,"high":121.5,"low":119.31,"open":121.5,"volume":994100}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":4239,"close":119.89,"high":121.48,"low":119.67,"open":120.91,"volume":1746000},{"timestamp":1713447000,"date":"2024-04-18","index":4240,"close":124.27,"high":125.39,"low":120.55,"open":120.75,"volume":2285100},{"timestamp":1713533400,"date":"2024-04-19","index":4241,"close":125.35,"high":126.15,"low":123.8,"open":125.66,"volume":1548500},{"timestamp":1713792600,"date":"2024-04-22","index":4242,"close":126.68,"high":126.7,"low":124.38,"open":126.04,"volume":1136800},{"timestamp":1713879000,"date":"2024-04-23","index":4243,"close":129.24,"high":129.35,"low":126,"open":126.36,"volume":1884000},{"timestamp":1713965400,"date":"2024-04-24","index":4244,"close":129.02,"high":130.57,"low":127.58,"open":128.26,"volume":1805500},{"timestamp":1714051800,"date":"2024-04-25","index":4245,"close":125.67,"high":129.07,"low":125.6,"open":128.87,"volume":1448600},{"timestamp":1714138200,"date":"2024-04-26","index":4246,"close":127.7,"high":128.4,"low":125.41,"open":125.5,"volume":1154900},{"timestamp":1714397400,"date":"2024-04-29","index":4247,"close":128,"high":128.53,"low":127.17,"open":127.9,"volume":738200},{"timestamp":1714483800,"date":"2024-04-30","index":4248,"close":126.73,"high":127.84,"low":126.51,"open":127.13,"volume":1334800},{"timestamp":1714570200,"date":"2024-05-01","index":4249,"close":123.58,"high":126.83,"low":122.88,"open":126.08,"volume":1947700}]},{"date":"2024-01-17","estimated":2.5,"reported":1.54,"pre":[{"timestamp":1703860200,"date":"2023-12-29","index":4165,"close":112.4,"high":113.42,"low":112.08,"open":112.8,"volume":919000},{"timestamp":1704205800,"date":"2024-01-02","index":4166,"close":112.34,"high":112.7,"low":111.05,"open":111.31,"volume":1273200},{"timestamp":1704292200,"date":"2024-01-03","index":4167,"close":110.74,"high":113.17,"low":109.94,"open":113,"volume":1260900},{"timestamp":1704378600,"date":"2024-01-04","index":4168,"close":110.33,"high":111.84,"low":110.08,"open":110.89,"volume":1321100},{"timestamp":1704465000,"date":"2024-01-05","index":4169,"close":111.85,"high":112.99,"low":109.29,"open":109.79,"volume":1649200},{"timestamp":1704724200,"date":"2024-01-08","index":4170,"close":112.84,"high":112.87,"low":111.4,"open":111.57,"volume":1122700},{"timestamp":1704810600,"date":"2024-01-09","index":4171,"close":111.42,"high":111.91,"low":110.98,"open":111.58,"volume":1084100},{"timestamp":1704897000,"date":"2024-01-10","index":4172,"close":111.03,"high":112.12,"low":110.31,"open":111.14,"volume":1670600},{"timestamp":1704983400,"date":"2024-01-11","index":4173,"close":111.23,"high":111.33,"low":109.07,"open":110.82,"volume":1740700},{"timestamp":1705069800,"date":"2024-01-12","index":4174,"close":109.53,"high":111.58,"low":108.24,"open":111.32,"volume":2262900},{"timestamp":1705415400,"date":"2024-01-16","index":4175,"close":109.66,"high":109.69,"low":107.74,"open":108.54,"volume":2427800}],"post":[{"timestamp":1705501800,"date":"2024-01-17","index":4176,"close":108.74,"high":109.56,"low":107.81,"open":107.92,"volume":3878100},{"timestamp":1705588200,"date":"2024-01-18","index":4177,"close":97,"high":104.65,"low":96.46,"open":101.04,"volume":11214500},{"timestamp":1705674600,"date":"2024-01-19","index":4178,"close":97.33,"high":98.67,"low":96.8,"open":97.49,"volume":5514500},{"timestamp":1705933800,"date":"2024-01-22","index":4179,"close":99.65,"high":102.06,"low":97.7,"open":97.75,"volume":3380100},{"timestamp":1706020200,"date":"2024-01-23","index":4180,"close":100.44,"high":100.66,"low":99.07,"open":99.77,"volume":1914900},{"timestamp":1706106600,"date":"2024-01-24","index":4181,"close":101.22,"high":101.56,"low":99.79,"open":100.88,"volume":2116500},{"timestamp":1706193000,"date":"2024-01-25","index":4182,"close":103.74,"high":104.61,"low":101.71,"open":101.71,"volume":2578800},{"timestamp":1706279400,"date":"2024-01-26","index":4183,"close":106.92,"high":107.09,"low":103.91,"open":104.24,"volume":2732400},{"timestamp":1706538600,"date":"2024-01-29","index":4184,"close":106.07,"high":107.05,"low":105.16,"open":106.8,"volume":1355200},{"timestamp":1706625000,"date":"2024-01-30","index":4185,"close":108.24,"high":108.66,"low":105.7,"open":105.7,"volume":1954400},{"timestamp":1706711400,"date":"2024-01-31","index":4186,"close":105.52,"high":108.09,"low":105.41,"open":106.63,"volume":2364600}]},{"date":"2023-10-18","estimated":3.19,"reported":2.59,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":4104,"close":87.26,"high":90.9,"low":87.01,"open":89.94,"volume":3831800},{"timestamp":1696426200,"date":"2023-10-04","index":4105,"close":87.35,"high":87.76,"low":86.41,"open":87.15,"volume":3182100},{"timestamp":1696512600,"date":"2023-10-05","index":4106,"close":87.15,"high":87.35,"low":85.95,"open":86.97,"volume":2889000},{"timestamp":1696599000,"date":"2023-10-06","index":4107,"close":88.69,"high":90.03,"low":86.14,"open":86.4,"volume":2417300},{"timestamp":1696858200,"date":"2023-10-09","index":4108,"close":89.99,"high":90.49,"low":87.5,"open":87.67,"volume":2187200},{"timestamp":1696944600,"date":"2023-10-10","index":4109,"close":91.34,"high":92.39,"low":90.28,"open":91,"volume":3184900},{"timestamp":1697031000,"date":"2023-10-11","index":4110,"close":90.76,"high":92.4,"low":89.69,"open":91.29,"volume":2347600},{"timestamp":1697117400,"date":"2023-10-12","index":4111,"close":90.73,"high":91.35,"low":89.55,"open":91.35,"volume":1615800},{"timestamp":1697203800,"date":"2023-10-13","index":4112,"close":89.4,"high":92.17,"low":89.25,"open":91.5,"volume":2503400},{"timestamp":1697463000,"date":"2023-10-16","index":4113,"close":90.82,"high":91.28,"low":89.44,"open":90.49,"volume":1788800},{"timestamp":1697549400,"date":"2023-10-17","index":4114,"close":93.02,"high":93.13,"low":89.39,"open":89.39,"volume":2310900}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":4115,"close":91.85,"high":92.84,"low":91.64,"open":92.17,"volume":2810100},{"timestamp":1697722200,"date":"2023-10-19","index":4116,"close":84.59,"high":87.5,"low":83.4,"open":85.05,"volume":7170600},{"timestamp":1697808600,"date":"2023-10-20","index":4117,"close":82.19,"high":84.4,"low":82.07,"open":84.34,"volume":2672100},{"timestamp":1698067800,"date":"2023-10-23","index":4118,"close":82.37,"high":83.07,"low":81.24,"open":81.47,"volume":2394500},{"timestamp":1698154200,"date":"2023-10-24","index":4119,"close":81.07,"high":83.16,"low":81.02,"open":82.66,"volume":2108900},{"timestamp":1698240600,"date":"2023-10-25","index":4120,"close":80.6,"high":81.5,"low":79.74,"open":80.53,"volume":1661500},{"timestamp":1698327000,"date":"2023-10-26","index":4121,"close":80.82,"high":81.67,"low":80.04,"open":80.3,"volume":1428400},{"timestamp":1698413400,"date":"2023-10-27","index":4122,"close":80.49,"high":81.47,"low":79.04,"open":81.21,"volume":1492800},{"timestamp":1698672600,"date":"2023-10-30","index":4123,"close":81.14,"high":81.46,"low":80.38,"open":80.96,"volume":1069500},{"timestamp":1698759000,"date":"2023-10-31","index":4124,"close":82.08,"high":82.37,"low":81.09,"open":81.47,"volume":1678600},{"timestamp":1698845400,"date":"2023-11-01","index":4125,"close":82.59,"high":82.82,"low":81.61,"open":82.41,"volume":1474100}]},{"date":"2023-07-19","estimated":3.67,"reported":3.54,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":4040,"close":118.09,"high":118.97,"low":116.73,"open":116.82,"volume":954300},{"timestamp":1688563800,"date":"2023-07-05","index":4041,"close":116.3,"high":117.68,"low":116.21,"open":117.01,"volume":1447000},{"timestamp":1688650200,"date":"2023-07-06","index":4042,"close":115.64,"high":115.66,"low":113.59,"open":114.89,"volume":1393400},{"timestamp":1688736600,"date":"2023-07-07","index":4043,"close":116.94,"high":118.12,"low":115.44,"open":115.72,"volume":1714300},{"timestamp":1688995800,"date":"2023-07-10","index":4044,"close":118.49,"high":118.63,"low":116.98,"open":117.09,"volume":1307200},{"timestamp":1689082200,"date":"2023-07-11","index":4045,"close":119.49,"high":120.43,"low":118.79,"open":119.13,"volume":1395900},{"timestamp":1689168600,"date":"2023-07-12","index":4046,"close":119.12,"high":121.03,"low":118.63,"open":120.89,"volume":2745800},{"timestamp":1689255000,"date":"2023-07-13","index":4047,"close":119.68,"high":120.38,"low":119.1,"open":119.63,"volume":1470500},{"timestamp":1689341400,"date":"2023-07-14","index":4048,"close":118.56,"high":120.3,"low":117.54,"open":120.26,"volume":1096800},{"timestamp":1689600600,"date":"2023-07-17","index":4049,"close":120.37,"high":121.02,"low":117.89,"open":118.28,"volume":1418700},{"timestamp":1689687000,"date":"2023-07-18","index":4050,"close":121.7,"high":122.01,"low":120.38,"open":120.94,"volume":1453800}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":4051,"close":121.85,"high":122.5,"low":121.24,"open":121.48,"volume":2446100},{"timestamp":1689859800,"date":"2023-07-20","index":4052,"close":102.45,"high":106.87,"low":101.03,"open":103.37,"volume":11247600},{"timestamp":1689946200,"date":"2023-07-21","index":4053,"close":105.11,"high":106.51,"low":101.6,"open":101.81,"volume":5286100},{"timestamp":1690205400,"date":"2023-07-24","index":4054,"close":108.84,"high":109.18,"low":104.93,"open":105.01,"volume":3338700},{"timestamp":1690291800,"date":"2023-07-25","index":4055,"close":107.96,"high":109.1,"low":107.33,"open":108.71,"volume":2675200},{"timestamp":1690378200,"date":"2023-07-26","index":4056,"close":106.49,"high":108.93,"low":105.97,"open":108.34,"volume":2010800},{"timestamp":1690464600,"date":"2023-07-27","index":4057,"close":104.18,"high":107.19,"low":103.9,"open":107.08,"volume":1786700},{"timestamp":1690551000,"date":"2023-07-28","index":4058,"close":104.67,"high":105.81,"low":104.47,"open":105.68,"volume":1279900},{"timestamp":1690810200,"date":"2023-07-31","index":4059,"close":105.55,"high":106.65,"low":104.86,"open":104.96,"volume":1971800},{"timestamp":1690896600,"date":"2023-08-01","index":4060,"close":104.82,"high":105.05,"low":103.85,"open":104.99,"volume":1365300},{"timestamp":1690983000,"date":"2023-08-02","index":4061,"close":103.15,"high":103.68,"low":102.15,"open":103.68,"volume":1092000}]},{"date":"2023-04-19","estimated":3.91,"reported":3.58,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":3978,"close":98.82,"high":99.73,"low":98.15,"open":98.89,"volume":1621800},{"timestamp":1680615000,"date":"2023-04-04","index":3979,"close":98.58,"high":100.4,"low":97.43,"open":100.24,"volume":1840500},{"timestamp":1680701400,"date":"2023-04-05","index":3980,"close":97.4,"high":97.99,"low":96.3,"open":97.19,"volume":1971600},{"timestamp":1680787800,"date":"2023-04-06","index":3981,"close":97.02,"high":97.99,"low":96.65,"open":97.53,"volume":1770000},{"timestamp":1681133400,"date":"2023-04-10","index":3982,"close":98.17,"high":98.45,"low":96.17,"open":96.36,"volume":1237200},{"timestamp":1681219800,"date":"2023-04-11","index":3983,"close":100.4,"high":101.02,"low":99.13,"open":99.17,"volume":1776800},{"timestamp":1681306200,"date":"2023-04-12","index":3984,"close":99.15,"high":101.55,"low":98.77,"open":101.14,"volume":1496000},{"timestamp":1681392600,"date":"2023-04-13","index":3985,"close":100.49,"high":100.51,"low":98.82,"open":99.54,"volume":1461500},{"timestamp":1681479000,"date":"2023-04-14","index":3986,"close":101.17,"high":102.83,"low":100.59,"open":102.1,"volume":1575200},{"timestamp":1681738200,"date":"2023-04-17","index":3987,"close":102.66,"high":102.67,"low":99.18,"open":100,"volume":2380900},{"timestamp":1681824600,"date":"2023-04-18","index":3988,"close":103.63,"high":103.82,"low":102.22,"open":102.5,"volume":2152000}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":3989,"close":105.76,"high":106.47,"low":103.3,"open":104.03,"volume":2386300},{"timestamp":1681997400,"date":"2023-04-20","index":3990,"close":105.18,"high":105.67,"low":101.83,"open":104.15,"volume":3708300},{"timestamp":1682083800,"date":"2023-04-21","index":3991,"close":105.52,"high":106.57,"low":103.33,"open":104.87,"volume":2275700},{"timestamp":1682343000,"date":"2023-04-24","index":3992,"close":104.49,"high":105.81,"low":104.17,"open":105.52,"volume":1218200},{"timestamp":1682429400,"date":"2023-04-25","index":3993,"close":101.78,"high":103.61,"low":101.59,"open":103.52,"volume":1541400},{"timestamp":1682515800,"date":"2023-04-26","index":3994,"close":101.18,"high":103.12,"low":100.83,"open":101.87,"volume":1252500},{"timestamp":1682602200,"date":"2023-04-27","index":3995,"close":101.99,"high":102.71,"low":100.72,"open":101.55,"volume":1312900},{"timestamp":1682688600,"date":"2023-04-28","index":3996,"close":103.47,"high":103.71,"low":100.3,"open":100.66,"volume":1491600},{"timestamp":1682947800,"date":"2023-05-01","index":3997,"close":99.61,"high":103.43,"low":99.32,"open":103.43,"volume":2075200},{"timestamp":1683034200,"date":"2023-05-02","index":3998,"close":95.22,"high":98.69,"low":94.01,"open":98.62,"volume":2527300},{"timestamp":1683120600,"date":"2023-05-03","index":3999,"close":95.78,"high":98.28,"low":95.19,"open":95.44,"volume":2243600}]},{"date":"2023-01-18","estimated":3.66,"reported":3.77,"pre":[{"timestamp":1672410600,"date":"2022-12-30","index":3915,"close":97.83,"high":97.91,"low":96.39,"open":96.61,"volume":1381200},{"timestamp":1672756200,"date":"2023-01-03","index":3916,"close":96.99,"high":99.96,"low":96.39,"open":98.8,"volume":2155700},{"timestamp":1672842600,"date":"2023-01-04","index":3917,"close":101.27,"high":101.73,"low":98.47,"open":98.56,"volume":3209100},{"timestamp":1672929000,"date":"2023-01-05","index":3918,"close":99.55,"high":100.85,"low":99.04,"open":100.24,"volume":2477800},{"timestamp":1673015400,"date":"2023-01-06","index":3919,"close":103.04,"high":103.22,"low":99.58,"open":99.58,"volume":2212600},{"timestamp":1673274600,"date":"2023-01-09","index":3920,"close":103.88,"high":105.1,"low":103.56,"open":103.91,"volume":2551200},{"timestamp":1673361000,"date":"2023-01-10","index":3921,"close":105.61,"high":105.7,"low":103.26,"open":103.81,"volume":2203600},{"timestamp":1673447400,"date":"2023-01-11","index":3922,"close":107.04,"high":107.24,"low":105.51,"open":105.51,"volume":2633800},{"timestamp":1673533800,"date":"2023-01-12","index":3923,"close":106.06,"high":108.3,"low":105.86,"open":108.15,"volume":2006800},{"timestamp":1673620200,"date":"2023-01-13","index":3924,"close":107.2,"high":107.34,"low":104.11,"open":104.11,"volume":1737200},{"timestamp":1673965800,"date":"2023-01-17","index":3925,"close":105.41,"high":107.02,"low":105.09,"open":106.3,"volume":2442800}],"post":[{"timestamp":1674052200,"date":"2023-01-18","index":3926,"close":102.34,"high":106.32,"low":102.21,"open":105.39,"volume":4751000},{"timestamp":1674138600,"date":"2023-01-19","index":3927,"close":101.9,"high":102.12,"low":94.42,"open":95.55,"volume":8727600},{"timestamp":1674225000,"date":"2023-01-20","index":3928,"close":106.14,"high":106.21,"low":101.75,"open":101.91,"volume":4965500},{"timestamp":1674484200,"date":"2023-01-23","index":3929,"close":110.29,"high":111.24,"low":106.29,"open":106.42,"volume":3631500},{"timestamp":1674570600,"date":"2023-01-24","index":3930,"close":111.49,"high":112.37,"low":109.04,"open":109.25,"volume":2313300},{"timestamp":1674657000,"date":"2023-01-25","index":3931,"close":114.9,"high":115.05,"low":110.35,"open":110.38,"volume":3578500},{"timestamp":1674743400,"date":"2023-01-26","index":3932,"close":114.69,"high":115.95,"low":113.25,"open":115.49,"volume":3146100},{"timestamp":1674829800,"date":"2023-01-27","index":3933,"close":117.57,"high":118.4,"low":115.69,"open":115.69,"volume":2438900},{"timestamp":1675089000,"date":"2023-01-30","index":3934,"close":114.44,"high":117.31,"low":114.36,"open":116.3,"volume":2365100},{"timestamp":1675175400,"date":"2023-01-31","index":3935,"close":116.73,"high":116.95,"low":114.36,"open":114.78,"volume":2206800},{"timestamp":1675261800,"date":"2023-02-01","index":3936,"close":115.83,"high":117.33,"low":112.47,"open":112.95,"volume":3899100}]},{"date":"2022-10-24","estimated":3.72,"reported":3.54,"pre":[{"timestamp":1665149400,"date":"2022-10-07","index":3857,"close":93.4,"high":94.56,"low":92.81,"open":94,"volume":1282900},{"timestamp":1665408600,"date":"2022-10-10","index":3858,"close":91.88,"high":94.5,"low":91.81,"open":94.19,"volume":2548300},{"timestamp":1665495000,"date":"2022-10-11","index":3859,"close":90.89,"high":92.78,"low":90,"open":91.33,"volume":4948100},{"timestamp":1665581400,"date":"2022-10-12","index":3860,"close":91.56,"high":92.59,"low":90.11,"open":90.95,"volume":1247000},{"timestamp":1665667800,"date":"2022-10-13","index":3861,"close":94.09,"high":94.44,"low":87.64,"open":89.5,"volume":2223700},{"timestamp":1665754200,"date":"2022-10-14","index":3862,"close":91.2,"high":95.95,"low":91.1,"open":94.85,"volume":1583200},{"timestamp":1666013400,"date":"2022-10-17","index":3863,"close":92.78,"high":94.13,"low":92.2,"open":93.82,"volume":1767800},{"timestamp":1666099800,"date":"2022-10-18","index":3864,"close":96.29,"high":96.35,"low":93.57,"open":95.61,"volume":2684000},{"timestamp":1666186200,"date":"2022-10-19","index":3865,"close":93.43,"high":95.98,"low":92.78,"open":94.72,"volume":1358600},{"timestamp":1666272600,"date":"2022-10-20","index":3866,"close":92.76,"high":95.34,"low":92.28,"open":93.14,"volume":1157400},{"timestamp":1666359000,"date":"2022-10-21","index":3867,"close":94.68,"high":94.72,"low":91.06,"open":92.78,"volume":2397500}],"post":[{"timestamp":1666618200,"date":"2022-10-24","index":3868,"close":95.86,"high":96.7,"low":94.53,"open":96.18,"volume":2351300},{"timestamp":1666704600,"date":"2022-10-25","index":3869,"close":99.97,"high":100.2,"low":95.15,"open":95.54,"volume":2660700},{"timestamp":1666791000,"date":"2022-10-26","index":3870,"close":102.22,"high":104.29,"low":101.18,"open":101.67,"volume":1806300},{"timestamp":1666877400,"date":"2022-10-27","index":3871,"close":102.81,"high":104.71,"low":102.62,"open":103.61,"volume":1620500},{"timestamp":1666963800,"date":"2022-10-28","index":3872,"close":105.64,"high":106.08,"low":102.66,"open":103.14,"volume":1620500},{"timestamp":1667223000,"date":"2022-10-31","index":3873,"close":104.46,"high":105.76,"low":104.42,"open":104.96,"volume":1269000},{"timestamp":1667309400,"date":"2022-11-01","index":3874,"close":103.89,"high":106.3,"low":103.78,"open":105.67,"volume":1871900},{"timestamp":1667395800,"date":"2022-11-02","index":3875,"close":101.03,"high":104.4,"low":100.96,"open":103.39,"volume":1915300},{"timestamp":1667482200,"date":"2022-11-03","index":3876,"close":97.98,"high":99.28,"low":97.22,"open":99.28,"volume":1166400},{"timestamp":1667568600,"date":"2022-11-04","index":3877,"close":99.85,"high":101.92,"low":98.82,"open":99.66,"volume":1468600},{"timestamp":1667831400,"date":"2022-11-07","index":3878,"close":101.01,"high":101.15,"low":99.15,"open":100.93,"volume":1024300}]},{"date":"2022-07-20","estimated":3.78,"reported":3.96,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":3790,"close":97.97,"high":97.98,"low":94.45,"open":95.06,"volume":1216900},{"timestamp":1657114200,"date":"2022-07-06","index":3791,"close":97.68,"high":98.66,"low":96.18,"open":97.88,"volume":1002700},{"timestamp":1657200600,"date":"2022-07-07","index":3792,"close":99.68,"high":100.49,"low":98.1,"open":99.12,"volume":1214100},{"timestamp":1657287000,"date":"2022-07-08","index":3793,"close":100.21,"high":100.69,"low":97.82,"open":100,"volume":1263000},{"timestamp":1657546200,"date":"2022-07-11","index":3794,"close":99.5,"high":100.9,"low":98.87,"open":98.95,"volume":1385900},{"timestamp":1657632600,"date":"2022-07-12","index":3795,"close":99.83,"high":101.22,"low":97.41,"open":97.41,"volume":1827600},{"timestamp":1657719000,"date":"2022-07-13","index":3796,"close":99.66,"high":100.33,"low":96.14,"open":97.95,"volume":1746500},{"timestamp":1657805400,"date":"2022-07-14","index":3797,"close":99.31,"high":99.78,"low":96.6,"open":97.32,"volume":1851200},{"timestamp":1657891800,"date":"2022-07-15","index":3798,"close":104.01,"high":104.01,"low":100.6,"open":102.11,"volume":2364500},{"timestamp":1658151000,"date":"2022-07-18","index":3799,"close":105.26,"high":107.8,"low":104.58,"open":105.62,"volume":2105500},{"timestamp":1658237400,"date":"2022-07-19","index":3800,"close":108.82,"high":109.08,"low":106.28,"open":106.28,"volume":2000400}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":3801,"close":109.8,"high":109.95,"low":107.96,"open":108.49,"volume":2425200},{"timestamp":1658410200,"date":"2022-07-21","index":3802,"close":100,"high":103.14,"low":98.3,"open":102.01,"volume":6521400},{"timestamp":1658496600,"date":"2022-07-22","index":3803,"close":100,"high":101.3,"low":99.07,"open":99.59,"volume":2633700},{"timestamp":1658755800,"date":"2022-07-25","index":3804,"close":100.02,"high":100.81,"low":98.21,"open":100,"volume":2002700},{"timestamp":1658842200,"date":"2022-07-26","index":3805,"close":98.36,"high":100.16,"low":98.09,"open":99,"volume":1589400},{"timestamp":1658928600,"date":"2022-07-27","index":3806,"close":100.29,"high":100.94,"low":98.42,"open":99.62,"volume":2311100},{"timestamp":1659015000,"date":"2022-07-28","index":3807,"close":99.48,"high":100.66,"low":97.39,"open":100.09,"volume":1452700},{"timestamp":1659101400,"date":"2022-07-29","index":3808,"close":101,"high":101.67,"low":100.1,"open":100.16,"volume":2344500},{"timestamp":1659360600,"date":"2022-08-01","index":3809,"close":102.22,"high":102.44,"low":99.34,"open":100.3,"volume":1890000},{"timestamp":1659447000,"date":"2022-08-02","index":3810,"close":100.16,"high":101.58,"low":99.7,"open":101.54,"volume":862200},{"timestamp":1659533400,"date":"2022-08-03","index":3811,"close":102.76,"high":103.07,"low":101.12,"open":102.02,"volume":1227100}]},{"date":"2022-04-27","estimated":3.62,"reported":4.22,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":3733,"close":111.17,"high":113.8,"low":110.95,"open":111.5,"volume":1249900},{"timestamp":1649770200,"date":"2022-04-12","index":3734,"close":111.83,"high":114.25,"low":110.79,"open":110.81,"volume":1093200},{"timestamp":1649856600,"date":"2022-04-13","index":3735,"close":112.67,"high":112.88,"low":110.14,"open":110.27,"volume":922100},{"timestamp":1649943000,"date":"2022-04-14","index":3736,"close":112.18,"high":113.59,"low":112.13,"open":113.08,"volume":803000},{"timestamp":1650288600,"date":"2022-04-18","index":3737,"close":116.43,"high":117.07,"low":112.03,"open":112.03,"volume":1139600},{"timestamp":1650375000,"date":"2022-04-19","index":3738,"close":118.75,"high":119.47,"low":116.5,"open":116.7,"volume":1451600},{"timestamp":1650461400,"date":"2022-04-20","index":3739,"close":118.82,"high":121.11,"low":118.4,"open":120,"volume":1235500},{"timestamp":1650547800,"date":"2022-04-21","index":3740,"close":116.53,"high":120.94,"low":116.15,"open":119.82,"volume":1245800},{"timestamp":1650634200,"date":"2022-04-22","index":3741,"close":112.37,"high":116.15,"low":112.2,"open":115.83,"volume":1332300},{"timestamp":1650893400,"date":"2022-04-25","index":3742,"close":112.64,"high":112.91,"low":108.82,"open":110.99,"volume":1162000},{"timestamp":1650979800,"date":"2022-04-26","index":3743,"close":109.39,"high":113.29,"low":109.38,"open":111.11,"volume":1162000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":3744,"close":107.01,"high":109.33,"low":105.68,"open":107.8,"volume":2157200},{"timestamp":1651152600,"date":"2022-04-28","index":3745,"close":115.98,"high":118.91,"low":110.2,"open":116.95,"volume":2806100},{"timestamp":1651239000,"date":"2022-04-29","index":3746,"close":112.46,"high":118.41,"low":112.12,"open":116.76,"volume":1890400},{"timestamp":1651498200,"date":"2022-05-02","index":3747,"close":113.28,"high":113.7,"low":110.59,"open":113.28,"volume":1571500},{"timestamp":1651584600,"date":"2022-05-03","index":3748,"close":115.56,"high":117.28,"low":112.58,"open":114.15,"volume":1863900},{"timestamp":1651671000,"date":"2022-05-04","index":3749,"close":120.58,"high":121.17,"low":115.19,"open":115.66,"volume":1552700},{"timestamp":1651757400,"date":"2022-05-05","index":3750,"close":115.44,"high":120.3,"low":114.43,"open":118.77,"volume":2439400},{"timestamp":1651843800,"date":"2022-05-06","index":3751,"close":111.01,"high":115.37,"low":110.68,"open":114.78,"volume":1977000},{"timestamp":1652103000,"date":"2022-05-09","index":3752,"close":107.27,"high":110.81,"low":107.06,"open":109.14,"volume":1859100},{"timestamp":1652189400,"date":"2022-05-10","index":3753,"close":105.21,"high":109.18,"low":103.15,"open":107.95,"volume":2372100},{"timestamp":1652275800,"date":"2022-05-11","index":3754,"close":104.63,"high":109.22,"low":104.5,"open":105.41,"volume":1278700}]},{"date":"2022-01-19","estimated":3.68,"reported":3.64,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":3665,"close":118.64,"high":119.06,"low":116.79,"open":116.93,"volume":1305800},{"timestamp":1641306600,"date":"2022-01-04","index":3666,"close":122.3,"high":123.26,"low":120.03,"open":120.46,"volume":2066400},{"timestamp":1641393000,"date":"2022-01-05","index":3667,"close":120.64,"high":123.75,"low":120.5,"open":121.91,"volume":1547300},{"timestamp":1641479400,"date":"2022-01-06","index":3668,"close":122.82,"high":123.3,"low":119.78,"open":122.57,"volume":1661700},{"timestamp":1641565800,"date":"2022-01-07","index":3669,"close":125.69,"high":127.18,"low":121.86,"open":122.72,"volume":2024700},{"timestamp":1641825000,"date":"2022-01-10","index":3670,"close":127.52,"high":127.54,"low":123.59,"open":126.96,"volume":2054600},{"timestamp":1641911400,"date":"2022-01-11","index":3671,"close":128.58,"high":128.65,"low":126.46,"open":127.85,"volume":1199900},{"timestamp":1641997800,"date":"2022-01-12","index":3672,"close":127.8,"high":130.17,"low":127.4,"open":129,"volume":1496200},{"timestamp":1642084200,"date":"2022-01-13","index":3673,"close":129.4,"high":130.81,"low":128.38,"open":128.62,"volume":2073200},{"timestamp":1642170600,"date":"2022-01-14","index":3674,"close":127.54,"high":128.42,"low":125.27,"open":126.8,"volume":2347700},{"timestamp":1642516200,"date":"2022-01-18","index":3675,"close":123.72,"high":127.22,"low":122.2,"open":127.05,"volume":2507000}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":3676,"close":118.5,"high":124.53,"low":118.29,"open":124.32,"volume":2915000},{"timestamp":1642689000,"date":"2022-01-20","index":3677,"close":116.8,"high":120.96,"low":115.9,"open":117.73,"volume":3616100},{"timestamp":1642775400,"date":"2022-01-21","index":3678,"close":114.45,"high":117.6,"low":113.95,"open":116.51,"volume":1958300},{"timestamp":1643034600,"date":"2022-01-24","index":3679,"close":115.34,"high":115.68,"low":110,"open":114.55,"volume":2650600},{"timestamp":1643121000,"date":"2022-01-25","index":3680,"close":118.44,"high":120.26,"low":112.91,"open":113.26,"volume":2362100},{"timestamp":1643207400,"date":"2022-01-26","index":3681,"close":117.22,"high":120.72,"low":115.59,"open":118.68,"volume":2096500},{"timestamp":1643293800,"date":"2022-01-27","index":3682,"close":113.22,"high":119.67,"low":112.82,"open":118.96,"volume":1742500},{"timestamp":1643380200,"date":"2022-01-28","index":3683,"close":113.74,"high":113.87,"low":110.46,"open":112.57,"volume":1555600},{"timestamp":1643639400,"date":"2022-01-31","index":3684,"close":115.75,"high":115.86,"low":111.74,"open":112.43,"volume":1291000},{"timestamp":1643725800,"date":"2022-02-01","index":3685,"close":118.02,"high":118.31,"low":115.06,"open":115.43,"volume":1285300},{"timestamp":1643812200,"date":"2022-02-02","index":3686,"close":117.46,"high":117.97,"low":115.4,"open":117.37,"volume":1658600}]},{"date":"2021-10-20","estimated":3.53,"reported":3.54,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":3603,"close":127.48,"high":129.27,"low":125.74,"open":127.34,"volume":1441000},{"timestamp":1633527000,"date":"2021-10-06","index":3604,"close":126.49,"high":127.66,"low":123.63,"open":126.01,"volume":1136000},{"timestamp":1633613400,"date":"2021-10-07","index":3605,"close":127.28,"high":129.43,"low":127.1,"open":128.16,"volume":1345100},{"timestamp":1633699800,"date":"2021-10-08","index":3606,"close":128.35,"high":129.43,"low":126.15,"open":127,"volume":884900},{"timestamp":1633959000,"date":"2021-10-11","index":3607,"close":125.72,"high":130.59,"low":125.51,"open":128.53,"volume":1407300},{"timestamp":1634045400,"date":"2021-10-12","index":3608,"close":127.39,"high":128.3,"low":125.26,"open":126.25,"volume":1086100},{"timestamp":1634131800,"date":"2021-10-13","index":3609,"close":123.04,"high":127.16,"low":121.03,"open":127.15,"volume":2125900},{"timestamp":1634218200,"date":"2021-10-14","index":3610,"close":126.82,"high":126.92,"low":123.84,"open":124.87,"volume":1466500},{"timestamp":1634304600,"date":"2021-10-15","index":3611,"close":129.27,"high":130.61,"low":128.47,"open":128.79,"volume":1383900},{"timestamp":1634563800,"date":"2021-10-18","index":3612,"close":130.05,"high":130.86,"low":128.17,"open":128.21,"volume":1291200},{"timestamp":1634650200,"date":"2021-10-19","index":3613,"close":131.17,"high":131.59,"low":129.23,"open":131,"volume":1638400}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":3614,"close":132.99,"high":133.4,"low":129.36,"open":130.27,"volume":1589400},{"timestamp":1634823000,"date":"2021-10-21","index":3615,"close":124.84,"high":133.38,"low":123.51,"open":131.75,"volume":3793300},{"timestamp":1634909400,"date":"2021-10-22","index":3616,"close":125.18,"high":127.25,"low":124.39,"open":125.14,"volume":2540400},{"timestamp":1635168600,"date":"2021-10-25","index":3617,"close":123.86,"high":127.3,"low":123.41,"open":125.17,"volume":2395600},{"timestamp":1635255000,"date":"2021-10-26","index":3618,"close":123.02,"high":125.09,"low":122.76,"open":124.78,"volume":2259200},{"timestamp":1635341400,"date":"2021-10-27","index":3619,"close":115.44,"high":122.26,"low":115.33,"open":122.02,"volume":2826100},{"timestamp":1635427800,"date":"2021-10-28","index":3620,"close":114.85,"high":116.49,"low":113.52,"open":115.49,"volume":2569400},{"timestamp":1635514200,"date":"2021-10-29","index":3621,"close":113.32,"high":115.87,"low":113,"open":115.24,"volume":2622500},{"timestamp":1635773400,"date":"2021-11-01","index":3622,"close":114.66,"high":115.54,"low":114.21,"open":114.5,"volume":2998900},{"timestamp":1635859800,"date":"2021-11-02","index":3623,"close":114.69,"high":117.33,"low":114.32,"open":116.26,"volume":2130800},{"timestamp":1635946200,"date":"2021-11-03","index":3624,"close":115.83,"high":117.4,"low":114.01,"open":114.01,"volume":1810800}]},{"date":"2021-07-21","estimated":3.99,"reported":5.55,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":3539,"close":117.77,"high":120.01,"low":116.43,"open":119.26,"volume":1547000},{"timestamp":1625664600,"date":"2021-07-07","index":3540,"close":118.31,"high":118.97,"low":116.58,"open":116.58,"volume":1274000},{"timestamp":1625751000,"date":"2021-07-08","index":3541,"close":115.26,"high":117.83,"low":113.08,"open":115.29,"volume":2196700},{"timestamp":1625837400,"date":"2021-07-09","index":3542,"close":122.4,"high":122.54,"low":119.97,"open":121.26,"volume":2699200},{"timestamp":1626096600,"date":"2021-07-12","index":3543,"close":126.59,"high":127.36,"low":120.77,"open":121.44,"volume":2593800},{"timestamp":1626183000,"date":"2021-07-13","index":3544,"close":125.26,"high":127.65,"low":125.09,"open":126.85,"volume":1818300},{"timestamp":1626269400,"date":"2021-07-14","index":3545,"close":122.93,"high":127.32,"low":122.58,"open":125.67,"volume":1490200},{"timestamp":1626355800,"date":"2021-07-15","index":3546,"close":123.51,"high":124.7,"low":121.05,"open":121.83,"volume":1382100},{"timestamp":1626442200,"date":"2021-07-16","index":3547,"close":120.43,"high":124.43,"low":120.09,"open":124.37,"volume":1168000},{"timestamp":1626701400,"date":"2021-07-19","index":3548,"close":116.72,"high":117.91,"low":114.37,"open":117.43,"volume":2292100},{"timestamp":1626787800,"date":"2021-07-20","index":3549,"close":121.28,"high":122.05,"low":115.57,"open":116.31,"volume":1851000}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":3550,"close":125.55,"high":126.74,"low":122.8,"open":123.21,"volume":2210400},{"timestamp":1626960600,"date":"2021-07-22","index":3551,"close":123.96,"high":125.79,"low":120.13,"open":125,"volume":3171900},{"timestamp":1627047000,"date":"2021-07-23","index":3552,"close":123.01,"high":126.65,"low":122.54,"open":124.83,"volume":1664700},{"timestamp":1627306200,"date":"2021-07-26","index":3553,"close":124.74,"high":125.5,"low":123,"open":123.07,"volume":1897100},{"timestamp":1627392600,"date":"2021-07-27","index":3554,"close":124.5,"high":125.27,"low":122,"open":122.95,"volume":1266000},{"timestamp":1627479000,"date":"2021-07-28","index":3555,"close":123.32,"high":124.93,"low":121.75,"open":124.5,"volume":1347400},{"timestamp":1627565400,"date":"2021-07-29","index":3556,"close":125.49,"high":126.34,"low":124.16,"open":124.72,"volume":1264400},{"timestamp":1627651800,"date":"2021-07-30","index":3557,"close":124.32,"high":126.97,"low":123.67,"open":124.76,"volume":1328200},{"timestamp":1627911000,"date":"2021-08-02","index":3558,"close":123.88,"high":127.86,"low":123.78,"open":125.24,"volume":1810900},{"timestamp":1627997400,"date":"2021-08-03","index":3559,"close":126.01,"high":126.22,"low":120.11,"open":124.5,"volume":1728800},{"timestamp":1628083800,"date":"2021-08-04","index":3560,"close":126.12,"high":128.46,"low":124.22,"open":124.62,"volume":1471100}]},{"date":"2021-04-21","estimated":2.82,"reported":5.04,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":3476,"close":98.92,"high":99.5,"low":98.14,"open":98.63,"volume":1480700},{"timestamp":1617802200,"date":"2021-04-07","index":3477,"close":98.8,"high":100.66,"low":98.36,"open":99.59,"volume":1294700},{"timestamp":1617888600,"date":"2021-04-08","index":3478,"close":99.52,"high":99.61,"low":96.27,"open":97.87,"volume":1682400},{"timestamp":1617975000,"date":"2021-04-09","index":3479,"close":100.18,"high":100.95,"low":99.55,"open":100.32,"volume":1604100},{"timestamp":1618234200,"date":"2021-04-12","index":3480,"close":100.45,"high":100.72,"low":99.67,"open":99.99,"volume":1526300},{"timestamp":1618320600,"date":"2021-04-13","index":3481,"close":99.79,"high":100.04,"low":97.85,"open":99.69,"volume":2701500},{"timestamp":1618407000,"date":"2021-04-14","index":3482,"close":101.32,"high":102.75,"low":99.45,"open":99.49,"volume":2063900},{"timestamp":1618493400,"date":"2021-04-15","index":3483,"close":102,"high":102.78,"low":99.33,"open":101.61,"volume":2218200},{"timestamp":1618579800,"date":"2021-04-16","index":3484,"close":102.27,"high":104,"low":101.45,"open":103.11,"volume":1601400},{"timestamp":1618839000,"date":"2021-04-19","index":3485,"close":100.61,"high":101.54,"low":99.58,"open":101.54,"volume":3260900},{"timestamp":1618925400,"date":"2021-04-20","index":3486,"close":96.8,"high":100.22,"low":96.04,"open":100.03,"volume":1708000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":3487,"close":98.4,"high":98.45,"low":94.91,"open":96.02,"volume":1788300},{"timestamp":1619098200,"date":"2021-04-22","index":3488,"close":99.5,"high":101.54,"low":97.84,"open":99.14,"volume":3212500},{"timestamp":1619184600,"date":"2021-04-23","index":3489,"close":102.84,"high":103.08,"low":98.53,"open":99.25,"volume":2207600},{"timestamp":1619443800,"date":"2021-04-26","index":3490,"close":106.19,"high":107.27,"low":104.52,"open":104.79,"volume":2692700},{"timestamp":1619530200,"date":"2021-04-27","index":3491,"close":107.76,"high":108.13,"low":105.8,"open":105.87,"volume":2107200},{"timestamp":1619616600,"date":"2021-04-28","index":3492,"close":111.52,"high":112.07,"low":107.85,"open":107.86,"volume":2438700},{"timestamp":1619703000,"date":"2021-04-29","index":3493,"close":114.37,"high":114.7,"low":112.15,"open":112.5,"volume":2510900},{"timestamp":1619789400,"date":"2021-04-30","index":3494,"close":114,"high":114.8,"low":113.2,"open":113.35,"volume":2181400},{"timestamp":1620048600,"date":"2021-05-03","index":3495,"close":114.64,"high":116.01,"low":112.64,"open":115.57,"volume":2001000},{"timestamp":1620135000,"date":"2021-05-04","index":3496,"close":115.42,"high":116.04,"low":112.89,"open":113.31,"volume":2525000},{"timestamp":1620221400,"date":"2021-05-05","index":3497,"close":116.27,"high":116.98,"low":114.85,"open":116.17,"volume":2024800}]},{"date":"2021-01-20","estimated":2.42,"reported":2.59,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":3413,"close":89.61,"high":91.99,"low":88.1,"open":91.99,"volume":3621300},{"timestamp":1609857000,"date":"2021-01-05","index":3414,"close":90.73,"high":91.24,"low":89.25,"open":89.27,"volume":2477100},{"timestamp":1609943400,"date":"2021-01-06","index":3415,"close":95.46,"high":95.91,"low":92.35,"open":92.5,"volume":3101300},{"timestamp":1610029800,"date":"2021-01-07","index":3416,"close":97.55,"high":98.62,"low":96.51,"open":96.76,"volume":3550600},{"timestamp":1610116200,"date":"2021-01-08","index":3417,"close":97.11,"high":97.86,"low":95.05,"open":97.81,"volume":1865100},{"timestamp":1610375400,"date":"2021-01-11","index":3418,"close":95.23,"high":96.18,"low":94.51,"open":95.53,"volume":2570700},{"timestamp":1610461800,"date":"2021-01-12","index":3419,"close":95.33,"high":96.13,"low":94.17,"open":95.67,"volume":3011500},{"timestamp":1610548200,"date":"2021-01-13","index":3420,"close":96.99,"high":98.45,"low":95.27,"open":95.46,"volume":3122300},{"timestamp":1610634600,"date":"2021-01-14","index":3421,"close":98.43,"high":98.88,"low":96.56,"open":97.32,"volume":2024800},{"timestamp":1610721000,"date":"2021-01-15","index":3422,"close":97.76,"high":97.99,"low":95.11,"open":96.73,"volume":2848800},{"timestamp":1611066600,"date":"2021-01-19","index":3423,"close":99.07,"high":100.21,"low":98.14,"open":98.92,"volume":3318200}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":3424,"close":99.89,"high":100.96,"low":98.6,"open":100.77,"volume":4129400},{"timestamp":1611239400,"date":"2021-01-21","index":3425,"close":94.24,"high":99.03,"low":93,"open":98,"volume":6009900},{"timestamp":1611325800,"date":"2021-01-22","index":3426,"close":92.27,"high":94.35,"low":91.14,"open":93.56,"volume":2975700},{"timestamp":1611585000,"date":"2021-01-25","index":3427,"close":89.06,"high":91,"low":86.94,"open":90.57,"volume":4005700},{"timestamp":1611671400,"date":"2021-01-26","index":3428,"close":86.82,"high":89.56,"low":86.61,"open":89.52,"volume":2235700},{"timestamp":1611757800,"date":"2021-01-27","index":3429,"close":82.18,"high":84.73,"low":81.82,"open":84.73,"volume":4599200},{"timestamp":1611844200,"date":"2021-01-28","index":3430,"close":85.85,"high":86.17,"low":83.01,"open":83.69,"volume":3690700},{"timestamp":1611930600,"date":"2021-01-29","index":3431,"close":83.54,"high":85.28,"low":82.66,"open":85.13,"volume":2402500},{"timestamp":1612189800,"date":"2021-02-01","index":3432,"close":82.19,"high":85.25,"low":81.27,"open":84.38,"volume":5108100},{"timestamp":1612276200,"date":"2021-02-02","index":3433,"close":85.33,"high":86.15,"low":83.46,"open":84,"volume":3023000},{"timestamp":1612362600,"date":"2021-02-03","index":3434,"close":87.3,"high":87.52,"low":84.33,"open":85.17,"volume":3795100}]},{"date":"2020-10-21","estimated":1.56,"reported":2.45,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":3352,"close":61.1,"high":64.37,"low":60.42,"open":63.91,"volume":3266500},{"timestamp":1602077400,"date":"2020-10-07","index":3353,"close":63.72,"high":64.08,"low":62.29,"open":62.29,"volume":2733600},{"timestamp":1602163800,"date":"2020-10-08","index":3354,"close":65.41,"high":65.95,"low":63.49,"open":64.35,"volume":2931300},{"timestamp":1602250200,"date":"2020-10-09","index":3355,"close":64.89,"high":66.33,"low":64.39,"open":66.2,"volume":2097300},{"timestamp":1602509400,"date":"2020-10-12","index":3356,"close":64.63,"high":65.29,"low":64.13,"open":65,"volume":1829000},{"timestamp":1602595800,"date":"2020-10-13","index":3357,"close":64.13,"high":64.91,"low":63.37,"open":63.72,"volume":1909900},{"timestamp":1602682200,"date":"2020-10-14","index":3358,"close":64.33,"high":65.46,"low":64.03,"open":64.42,"volume":1661100},{"timestamp":1602768600,"date":"2020-10-15","index":3359,"close":64.59,"high":64.83,"low":62.31,"open":63.43,"volume":2225600},{"timestamp":1602855000,"date":"2020-10-16","index":3360,"close":65.48,"high":66.24,"low":64.52,"open":65,"volume":2332800},{"timestamp":1603114200,"date":"2020-10-19","index":3361,"close":63.56,"high":65.87,"low":63.29,"open":65.5,"volume":2009100},{"timestamp":1603200600,"date":"2020-10-20","index":3362,"close":63,"high":64.64,"low":62.79,"open":64.29,"volume":2369400}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":3363,"close":60.6,"high":63.04,"low":60.42,"open":62.87,"volume":4484000},{"timestamp":1603373400,"date":"2020-10-22","index":3364,"close":66.16,"high":67.12,"low":63.86,"open":65.36,"volume":6868700},{"timestamp":1603459800,"date":"2020-10-23","index":3365,"close":68,"high":68.67,"low":66.37,"open":67.08,"volume":4502700},{"timestamp":1603719000,"date":"2020-10-26","index":3366,"close":65.88,"high":67,"low":64.9,"open":66.57,"volume":4362600},{"timestamp":1603805400,"date":"2020-10-27","index":3367,"close":65.26,"high":66.41,"low":65.06,"open":65.63,"volume":3804400},{"timestamp":1603891800,"date":"2020-10-28","index":3368,"close":62.53,"high":64.22,"low":62.27,"open":63.04,"volume":3307600},{"timestamp":1603978200,"date":"2020-10-29","index":3369,"close":64.01,"high":64.35,"low":61.6,"open":61.89,"volume":2214000},{"timestamp":1604064600,"date":"2020-10-30","index":3370,"close":65.01,"high":65.11,"low":62.64,"open":63.43,"volume":3631700},{"timestamp":1604327400,"date":"2020-11-02","index":3371,"close":67.21,"high":67.57,"low":65.46,"open":65.86,"volume":3432800},{"timestamp":1604413800,"date":"2020-11-03","index":3372,"close":69.36,"high":69.94,"low":68.24,"open":68.69,"volume":2602100},{"timestamp":1604500200,"date":"2020-11-04","index":3373,"close":67.87,"high":69.79,"low":65.32,"open":67.43,"volume":3086500}]},{"date":"2020-07-22","estimated":-0.28,"reported":-1.2,"pre":[{"timestamp":1594128600,"date":"2020-07-07","index":3288,"close":48.15,"high":50.2,"low":47.86,"open":49.99,"volume":4029500},{"timestamp":1594215000,"date":"2020-07-08","index":3289,"close":48.68,"high":49.04,"low":47.4,"open":48.4,"volume":3476400},{"timestamp":1594301400,"date":"2020-07-09","index":3290,"close":46.45,"high":48.42,"low":45.4,"open":48.35,"volume":3955300},{"timestamp":1594387800,"date":"2020-07-10","index":3291,"close":48.38,"high":48.45,"low":46.03,"open":46.51,"volume":3620200},{"timestamp":1594647000,"date":"2020-07-13","index":3292,"close":48.18,"high":49.8,"low":47.26,"open":48.99,"volume":3420500},{"timestamp":1594733400,"date":"2020-07-14","index":3293,"close":47.52,"high":48.22,"low":46.82,"open":47.75,"volume":2835600},{"timestamp":1594819800,"date":"2020-07-15","index":3294,"close":50.35,"high":50.69,"low":48.62,"open":48.62,"volume":3759100},{"timestamp":1594906200,"date":"2020-07-16","index":3295,"close":50.29,"high":51.36,"low":49.39,"open":49.79,"volume":2218800},{"timestamp":1594992600,"date":"2020-07-17","index":3296,"close":48.99,"high":50.74,"low":48.75,"open":50.4,"volume":2520300},{"timestamp":1595251800,"date":"2020-07-20","index":3297,"close":47.49,"high":48.85,"low":47.42,"open":48.5,"volume":2861300},{"timestamp":1595338200,"date":"2020-07-21","index":3298,"close":49.01,"high":49.42,"low":47.86,"open":48.17,"volume":4531700}],"post":[{"timestamp":1595424600,"date":"2020-07-22","index":3299,"close":50.7,"high":51.1,"low":48.18,"open":48.18,"volume":4272700},{"timestamp":1595511000,"date":"2020-07-23","index":3300,"close":51.63,"high":52.98,"low":49.81,"open":50.31,"volume":6655300},{"timestamp":1595597400,"date":"2020-07-24","index":3301,"close":50.82,"high":52.1,"low":50.67,"open":51.73,"volume":3763800},{"timestamp":1595856600,"date":"2020-07-27","index":3302,"close":51.76,"high":52.24,"low":49.46,"open":50.34,"volume":3654400},{"timestamp":1595943000,"date":"2020-07-28","index":3303,"close":50.11,"high":51.89,"low":50.05,"open":51.16,"volume":2728900},{"timestamp":1596029400,"date":"2020-07-29","index":3304,"close":51.83,"high":51.86,"low":49.72,"open":50.16,"volume":2583100},{"timestamp":1596115800,"date":"2020-07-30","index":3305,"close":50.41,"high":50.48,"low":49.29,"open":50.37,"volume":2372800},{"timestamp":1596202200,"date":"2020-07-31","index":3306,"close":49.43,"high":50.53,"low":48.36,"open":50.31,"volume":2568400},{"timestamp":1596461400,"date":"2020-08-03","index":3307,"close":49.5,"high":50.34,"low":48.99,"open":49.7,"volume":3619800},{"timestamp":1596547800,"date":"2020-08-04","index":3308,"close":48.72,"high":49.72,"low":48.61,"open":49.44,"volume":3489300},{"timestamp":1596634200,"date":"2020-08-05","index":3309,"close":50.45,"high":50.54,"low":49.23,"open":49.35,"volume":3870100}]},{"date":"2020-04-22","estimated":0.78,"reported":-0.25,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3225,"close":33.46,"high":33.82,"low":31.32,"open":31.38,"volume":6364400},{"timestamp":1586266200,"date":"2020-04-07","index":3226,"close":35,"high":39.74,"low":34.91,"open":36.81,"volume":6247000},{"timestamp":1586352600,"date":"2020-04-08","index":3227,"close":37.22,"high":37.61,"low":35.32,"open":36.2,"volume":5470900},{"timestamp":1586439000,"date":"2020-04-09","index":3228,"close":39.21,"high":42,"low":38.5,"open":38.5,"volume":5687900},{"timestamp":1586784600,"date":"2020-04-13","index":3229,"close":36.18,"high":39.9,"low":35.66,"open":39.5,"volume":6688700},{"timestamp":1586871000,"date":"2020-04-14","index":3230,"close":35.53,"high":37.8,"low":34.93,"open":37.02,"volume":6233100},{"timestamp":1586957400,"date":"2020-04-15","index":3231,"close":32.98,"high":33.54,"low":32.35,"open":33.3,"volume":5490700},{"timestamp":1587043800,"date":"2020-04-16","index":3232,"close":31.69,"high":32.98,"low":31.09,"open":32.77,"volume":5762300},{"timestamp":1587130200,"date":"2020-04-17","index":3233,"close":35.04,"high":35.19,"low":33.8,"open":33.89,"volume":6258900},{"timestamp":1587389400,"date":"2020-04-20","index":3234,"close":35.22,"high":35.57,"low":33.05,"open":33.67,"volume":6279600},{"timestamp":1587475800,"date":"2020-04-21","index":3235,"close":34.3,"high":34.87,"low":33.17,"open":33.25,"volume":5676700}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3236,"close":35.15,"high":35.5,"low":34.41,"open":35.25,"volume":6716100},{"timestamp":1587648600,"date":"2020-04-23","index":3237,"close":34.82,"high":35.84,"low":32.5,"open":32.69,"volume":7849600},{"timestamp":1587735000,"date":"2020-04-24","index":3238,"close":36.23,"high":36.78,"low":35.17,"open":35.51,"volume":6886300},{"timestamp":1587994200,"date":"2020-04-27","index":3239,"close":37.44,"high":37.99,"low":36.41,"open":37,"volume":5166800},{"timestamp":1588080600,"date":"2020-04-28","index":3240,"close":40.06,"high":40.89,"low":39.24,"open":39.74,"volume":6163900},{"timestamp":1588167000,"date":"2020-04-29","index":3241,"close":45.91,"high":46.2,"low":42.99,"open":43,"volume":6794900},{"timestamp":1588253400,"date":"2020-04-30","index":3242,"close":42.97,"high":45.19,"low":42.68,"open":44,"volume":5309700},{"timestamp":1588339800,"date":"2020-05-01","index":3243,"close":41.37,"high":41.79,"low":39.91,"open":40.79,"volume":6677600},{"timestamp":1588599000,"date":"2020-05-04","index":3244,"close":41.37,"high":41.69,"low":38.78,"open":39.71,"volume":6068200},{"timestamp":1588685400,"date":"2020-05-05","index":3245,"close":41.1,"high":43.43,"low":40.91,"open":42.51,"volume":7138100},{"timestamp":1588771800,"date":"2020-05-06","index":3246,"close":39.14,"high":42.06,"low":38.85,"open":41.43,"volume":4075000}]},{"date":"2020-01-23","estimated":2.24,"reported":2.25,"pre":[{"timestamp":1578407400,"date":"2020-01-07","index":3163,"close":81.49,"high":82.39,"low":81.39,"open":81.96,"volume":1926300},{"timestamp":1578493800,"date":"2020-01-08","index":3164,"close":82.37,"high":83.06,"low":81.35,"open":81.67,"volume":2092300},{"timestamp":1578580200,"date":"2020-01-09","index":3165,"close":83.43,"high":83.49,"low":82.92,"open":82.94,"volume":1580100},{"timestamp":1578666600,"date":"2020-01-10","index":3166,"close":82.68,"high":83.59,"low":82.54,"open":83.44,"volume":909100},{"timestamp":1578925800,"date":"2020-01-13","index":3167,"close":82.88,"high":83.11,"low":82.19,"open":82.76,"volume":996900},{"timestamp":1579012200,"date":"2020-01-14","index":3168,"close":83.04,"high":83.48,"low":82.58,"open":82.91,"volume":1343300},{"timestamp":1579098600,"date":"2020-01-15","index":3169,"close":83.32,"high":83.7,"low":82.4,"open":82.63,"volume":1430800},{"timestamp":1579185000,"date":"2020-01-16","index":3170,"close":83.64,"high":84.35,"low":83.46,"open":83.83,"volume":1702900},{"timestamp":1579271400,"date":"2020-01-17","index":3171,"close":84.44,"high":84.97,"low":83.71,"open":84.03,"volume":2736800},{"timestamp":1579617000,"date":"2020-01-21","index":3172,"close":83.68,"high":84.6,"low":83.52,"open":84,"volume":2002200},{"timestamp":1579703400,"date":"2020-01-22","index":3173,"close":85.34,"high":85.63,"low":84.06,"open":84.43,"volume":2804200}],"post":[{"timestamp":1579789800,"date":"2020-01-23","index":3174,"close":85.85,"high":85.86,"low":84.27,"open":84.95,"volume":2734400},{"timestamp":1579876200,"date":"2020-01-24","index":3175,"close":76.29,"high":79.19,"low":76,"open":78.12,"volume":12378800},{"timestamp":1580135400,"date":"2020-01-27","index":3176,"close":73.91,"high":75.18,"low":73.43,"open":74.3,"volume":4547200},{"timestamp":1580221800,"date":"2020-01-28","index":3177,"close":75.23,"high":76,"low":74.12,"open":76,"volume":4336800},{"timestamp":1580308200,"date":"2020-01-29","index":3178,"close":75.8,"high":76.3,"low":75.24,"open":75.41,"volume":2515800},{"timestamp":1580394600,"date":"2020-01-30","index":3179,"close":76.37,"high":76.56,"low":74.82,"open":74.97,"volume":3404700},{"timestamp":1580481000,"date":"2020-01-31","index":3180,"close":75.13,"high":76,"low":74.64,"open":75.85,"volume":2695200},{"timestamp":1580740200,"date":"2020-02-03","index":3181,"close":75.09,"high":76.68,"low":74.97,"open":75.77,"volume":2842600},{"timestamp":1580826600,"date":"2020-02-04","index":3182,"close":75.8,"high":76.84,"low":75.79,"open":76.2,"volume":2228600},{"timestamp":1580913000,"date":"2020-02-05","index":3183,"close":77.38,"high":77.89,"low":76.64,"open":76.98,"volume":2099500},{"timestamp":1580999400,"date":"2020-02-06","index":3184,"close":76.35,"high":78.14,"low":76.35,"open":77.83,"volume":2083300}]},{"date":"2019-10-22","estimated":2.28,"reported":2.36,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":3100,"close":77.7,"high":78.65,"low":77.49,"open":77.55,"volume":1600800},{"timestamp":1570541400,"date":"2019-10-08","index":3101,"close":75.17,"high":76.78,"low":75.16,"open":76.78,"volume":1469100},{"timestamp":1570627800,"date":"2019-10-09","index":3102,"close":76.14,"high":76.86,"low":75.75,"open":75.96,"volume":1712400},{"timestamp":1570714200,"date":"2019-10-10","index":3103,"close":76.5,"high":77.48,"low":76.21,"open":76.29,"volume":1477000},{"timestamp":1570800600,"date":"2019-10-11","index":3104,"close":77.36,"high":78.64,"low":77.28,"open":77.73,"volume":2011200},{"timestamp":1571059800,"date":"2019-10-14","index":3105,"close":77.75,"high":78,"low":76.56,"open":76.8,"volume":1613600},{"timestamp":1571146200,"date":"2019-10-15","index":3106,"close":78.95,"high":79.68,"low":77.83,"open":78.3,"volume":1470800},{"timestamp":1571232600,"date":"2019-10-16","index":3107,"close":78.56,"high":79.44,"low":78.47,"open":78.77,"volume":1681500},{"timestamp":1571319000,"date":"2019-10-17","index":3108,"close":79.23,"high":79.62,"low":78.46,"open":78.89,"volume":1848500},{"timestamp":1571405400,"date":"2019-10-18","index":3109,"close":78.94,"high":79.63,"low":78.73,"open":79.22,"volume":1662000},{"timestamp":1571664600,"date":"2019-10-21","index":3110,"close":80.44,"high":80.65,"low":79.61,"open":79.68,"volume":1748600}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":3111,"close":81.15,"high":82.09,"low":79.96,"open":79.96,"volume":3516400},{"timestamp":1571837400,"date":"2019-10-23","index":3112,"close":80.52,"high":83.33,"low":80.04,"open":82.34,"volume":2692200},{"timestamp":1571923800,"date":"2019-10-24","index":3113,"close":79.74,"high":80.95,"low":78.67,"open":80.41,"volume":1486600},{"timestamp":1572010200,"date":"2019-10-25","index":3114,"close":80.14,"high":80.53,"low":79.01,"open":79.59,"volume":1420300},{"timestamp":1572269400,"date":"2019-10-28","index":3115,"close":81.43,"high":81.54,"low":80.5,"open":80.62,"volume":2203500},{"timestamp":1572355800,"date":"2019-10-29","index":3116,"close":81.22,"high":82.16,"low":81.08,"open":81.13,"volume":1360200},{"timestamp":1572442200,"date":"2019-10-30","index":3117,"close":81.15,"high":81.26,"low":80.14,"open":81.25,"volume":1197500},{"timestamp":1572528600,"date":"2019-10-31","index":3118,"close":80.26,"high":81.15,"low":79.52,"open":80.7,"volume":1331600},{"timestamp":1572615000,"date":"2019-11-01","index":3119,"close":81.72,"high":81.94,"low":80.83,"open":81.06,"volume":1075600},{"timestamp":1572877800,"date":"2019-11-04","index":3120,"close":82.66,"high":82.74,"low":82.01,"open":82.42,"volume":1336700},{"timestamp":1572964200,"date":"2019-11-05","index":3121,"close":83.1,"high":83.73,"low":82.69,"open":82.84,"volume":1752400}]}]
+[{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":3.36,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":3.07,"reported":6.06,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":4290,"close":132.95,"high":133.78,"low":131.21,"open":132,"volume":1522000},{"timestamp":1719927000,"date":"2024-07-02","index":4291,"close":133.54,"high":133.71,"low":132.01,"open":132.94,"volume":1130300},{"timestamp":1720013400,"date":"2024-07-03","index":4292,"close":132.06,"high":133.5,"low":130.38,"open":132.76,"volume":897600},{"timestamp":1720186200,"date":"2024-07-05","index":4293,"close":128.89,"high":132.45,"low":128.67,"open":131.23,"volume":1303000},{"timestamp":1720445400,"date":"2024-07-08","index":4294,"close":128.86,"high":130.76,"low":128.09,"open":130.12,"volume":1290400},{"timestamp":1720531800,"date":"2024-07-09","index":4295,"close":130,"high":131.82,"low":128.25,"open":128.86,"volume":943500},{"timestamp":1720618200,"date":"2024-07-10","index":4296,"close":129.2,"high":130.12,"low":128.28,"open":129.65,"volume":693300},{"timestamp":1720704600,"date":"2024-07-11","index":4297,"close":131.48,"high":131.58,"low":129.2,"open":129.23,"volume":748600},{"timestamp":1720791000,"date":"2024-07-12","index":4298,"close":131.28,"high":131.88,"low":130.14,"open":131.54,"volume":756400},{"timestamp":1721050200,"date":"2024-07-15","index":4299,"close":137.06,"high":137.3,"low":133.37,"open":133.98,"volume":1503700},{"timestamp":1721136600,"date":"2024-07-16","index":4300,"close":141.82,"high":141.95,"low":136.74,"open":137,"volume":2126200}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":4301,"close":141.41,"high":143.47,"low":140.33,"open":141.45,"volume":2377700},{"timestamp":1721309400,"date":"2024-07-18","index":4302,"close":142.89,"high":147.61,"low":141.18,"open":145.05,"volume":2950600},{"timestamp":1721395800,"date":"2024-07-19","index":4303,"close":141.77,"high":143.83,"low":139.58,"open":143.83,"volume":1516700},{"timestamp":1721655000,"date":"2024-07-22","index":4304,"close":139.82,"high":141.41,"low":138.64,"open":141.06,"volume":1557000},{"timestamp":1721741400,"date":"2024-07-23","index":4305,"close":139.6,"high":141.79,"low":138.57,"open":139.82,"volume":1378000},{"timestamp":1721827800,"date":"2024-07-24","index":4306,"close":140.26,"high":141.59,"low":137.44,"open":138.11,"volume":1575200},{"timestamp":1721914200,"date":"2024-07-25","index":4307,"close":141.62,"high":143.76,"low":140.32,"open":141,"volume":1327000},{"timestamp":1722000600,"date":"2024-07-26","index":4308,"close":142.29,"high":143.62,"low":142.18,"open":143.11,"volume":829100},{"timestamp":1722259800,"date":"2024-07-29","index":4309,"close":142.56,"high":143,"low":141.12,"open":143,"volume":924300},{"timestamp":1722346200,"date":"2024-07-30","index":4310,"close":144.72,"high":145.28,"low":143.45,"open":143.68,"volume":1062600},{"timestamp":1722432600,"date":"2024-07-31","index":4311,"close":143.99,"high":145.58,"low":143.72,"open":144.6,"volume":1057500}]},{"date":"2024-04-17","estimated":2.95,"reported":1.1,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":4228,"close":127.81,"high":129.04,"low":127.73,"open":128.22,"volume":813800},{"timestamp":1712151000,"date":"2024-04-03","index":4229,"close":126.89,"high":128.5,"low":126.47,"open":127.5,"volume":1077200},{"timestamp":1712237400,"date":"2024-04-04","index":4230,"close":125,"high":129.99,"low":124.93,"open":128.8,"volume":1184100},{"timestamp":1712323800,"date":"2024-04-05","index":4231,"close":125.86,"high":126.47,"low":124.68,"open":125.08,"volume":976000},{"timestamp":1712583000,"date":"2024-04-08","index":4232,"close":125.71,"high":127.33,"low":125.6,"open":125.97,"volume":1002100},{"timestamp":1712669400,"date":"2024-04-09","index":4233,"close":125.34,"high":126.43,"low":124.86,"open":125.8,"volume":935300},{"timestamp":1712755800,"date":"2024-04-10","index":4234,"close":123.29,"high":124.36,"low":121.8,"open":124.27,"volume":1375000},{"timestamp":1712842200,"date":"2024-04-11","index":4235,"close":122.94,"high":123.66,"low":121.08,"open":122.99,"volume":778900},{"timestamp":1712928600,"date":"2024-04-12","index":4236,"close":120.91,"high":122.32,"low":120.51,"open":121.84,"volume":1019800},{"timestamp":1713187800,"date":"2024-04-15","index":4237,"close":121.31,"high":123.21,"low":120.47,"open":122.74,"volume":788900},{"timestamp":1713274200,"date":"2024-04-16","index":4238,"close":119.57,"high":121.5,"low":119.31,"open":121.5,"volume":994100}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":4239,"close":119.89,"high":121.48,"low":119.67,"open":120.91,"volume":1746000},{"timestamp":1713447000,"date":"2024-04-18","index":4240,"close":124.27,"high":125.39,"low":120.55,"open":120.75,"volume":2285100},{"timestamp":1713533400,"date":"2024-04-19","index":4241,"close":125.35,"high":126.15,"low":123.8,"open":125.66,"volume":1548500},{"timestamp":1713792600,"date":"2024-04-22","index":4242,"close":126.68,"high":126.7,"low":124.38,"open":126.04,"volume":1136800},{"timestamp":1713879000,"date":"2024-04-23","index":4243,"close":129.24,"high":129.35,"low":126,"open":126.36,"volume":1884000},{"timestamp":1713965400,"date":"2024-04-24","index":4244,"close":129.02,"high":130.57,"low":127.58,"open":128.26,"volume":1805500},{"timestamp":1714051800,"date":"2024-04-25","index":4245,"close":125.67,"high":129.07,"low":125.6,"open":128.87,"volume":1448600},{"timestamp":1714138200,"date":"2024-04-26","index":4246,"close":127.7,"high":128.4,"low":125.41,"open":125.5,"volume":1154900},{"timestamp":1714397400,"date":"2024-04-29","index":4247,"close":128,"high":128.53,"low":127.17,"open":127.9,"volume":738200},{"timestamp":1714483800,"date":"2024-04-30","index":4248,"close":126.73,"high":127.84,"low":126.51,"open":127.13,"volume":1334800},{"timestamp":1714570200,"date":"2024-05-01","index":4249,"close":123.58,"high":126.83,"low":122.88,"open":126.08,"volume":1947700}]},{"date":"2024-01-17","estimated":2.5,"reported":1.54,"pre":[{"timestamp":1703860200,"date":"2023-12-29","index":4165,"close":112.4,"high":113.42,"low":112.08,"open":112.8,"volume":919000},{"timestamp":1704205800,"date":"2024-01-02","index":4166,"close":112.34,"high":112.7,"low":111.05,"open":111.31,"volume":1273200},{"timestamp":1704292200,"date":"2024-01-03","index":4167,"close":110.74,"high":113.17,"low":109.94,"open":113,"volume":1260900},{"timestamp":1704378600,"date":"2024-01-04","index":4168,"close":110.33,"high":111.84,"low":110.08,"open":110.89,"volume":1321100},{"timestamp":1704465000,"date":"2024-01-05","index":4169,"close":111.85,"high":112.99,"low":109.29,"open":109.79,"volume":1649200},{"timestamp":1704724200,"date":"2024-01-08","index":4170,"close":112.84,"high":112.87,"low":111.4,"open":111.57,"volume":1122700},{"timestamp":1704810600,"date":"2024-01-09","index":4171,"close":111.42,"high":111.91,"low":110.98,"open":111.58,"volume":1084100},{"timestamp":1704897000,"date":"2024-01-10","index":4172,"close":111.03,"high":112.12,"low":110.31,"open":111.14,"volume":1670600},{"timestamp":1704983400,"date":"2024-01-11","index":4173,"close":111.23,"high":111.33,"low":109.07,"open":110.82,"volume":1740700},{"timestamp":1705069800,"date":"2024-01-12","index":4174,"close":109.53,"high":111.58,"low":108.24,"open":111.32,"volume":2262900},{"timestamp":1705415400,"date":"2024-01-16","index":4175,"close":109.66,"high":109.69,"low":107.74,"open":108.54,"volume":2427800}],"post":[{"timestamp":1705501800,"date":"2024-01-17","index":4176,"close":108.74,"high":109.56,"low":107.81,"open":107.92,"volume":3878100},{"timestamp":1705588200,"date":"2024-01-18","index":4177,"close":97,"high":104.65,"low":96.46,"open":101.04,"volume":11214500},{"timestamp":1705674600,"date":"2024-01-19","index":4178,"close":97.33,"high":98.67,"low":96.8,"open":97.49,"volume":5514500},{"timestamp":1705933800,"date":"2024-01-22","index":4179,"close":99.65,"high":102.06,"low":97.7,"open":97.75,"volume":3380100},{"timestamp":1706020200,"date":"2024-01-23","index":4180,"close":100.44,"high":100.66,"low":99.07,"open":99.77,"volume":1914900},{"timestamp":1706106600,"date":"2024-01-24","index":4181,"close":101.22,"high":101.56,"low":99.79,"open":100.88,"volume":2116500},{"timestamp":1706193000,"date":"2024-01-25","index":4182,"close":103.74,"high":104.61,"low":101.71,"open":101.71,"volume":2578800},{"timestamp":1706279400,"date":"2024-01-26","index":4183,"close":106.92,"high":107.09,"low":103.91,"open":104.24,"volume":2732400},{"timestamp":1706538600,"date":"2024-01-29","index":4184,"close":106.07,"high":107.05,"low":105.16,"open":106.8,"volume":1355200},{"timestamp":1706625000,"date":"2024-01-30","index":4185,"close":108.24,"high":108.66,"low":105.7,"open":105.7,"volume":1954400},{"timestamp":1706711400,"date":"2024-01-31","index":4186,"close":105.52,"high":108.09,"low":105.41,"open":106.63,"volume":2364600}]},{"date":"2023-10-18","estimated":3.19,"reported":2.59,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":4104,"close":87.26,"high":90.9,"low":87.01,"open":89.94,"volume":3831800},{"timestamp":1696426200,"date":"2023-10-04","index":4105,"close":87.35,"high":87.76,"low":86.41,"open":87.15,"volume":3182100},{"timestamp":1696512600,"date":"2023-10-05","index":4106,"close":87.15,"high":87.35,"low":85.95,"open":86.97,"volume":2889000},{"timestamp":1696599000,"date":"2023-10-06","index":4107,"close":88.69,"high":90.03,"low":86.14,"open":86.4,"volume":2417300},{"timestamp":1696858200,"date":"2023-10-09","index":4108,"close":89.99,"high":90.49,"low":87.5,"open":87.67,"volume":2187200},{"timestamp":1696944600,"date":"2023-10-10","index":4109,"close":91.34,"high":92.39,"low":90.28,"open":91,"volume":3184900},{"timestamp":1697031000,"date":"2023-10-11","index":4110,"close":90.76,"high":92.4,"low":89.69,"open":91.29,"volume":2347600},{"timestamp":1697117400,"date":"2023-10-12","index":4111,"close":90.73,"high":91.35,"low":89.55,"open":91.35,"volume":1615800},{"timestamp":1697203800,"date":"2023-10-13","index":4112,"close":89.4,"high":92.17,"low":89.25,"open":91.5,"volume":2503400},{"timestamp":1697463000,"date":"2023-10-16","index":4113,"close":90.82,"high":91.28,"low":89.44,"open":90.49,"volume":1788800},{"timestamp":1697549400,"date":"2023-10-17","index":4114,"close":93.02,"high":93.13,"low":89.39,"open":89.39,"volume":2310900}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":4115,"close":91.85,"high":92.84,"low":91.64,"open":92.17,"volume":2810100},{"timestamp":1697722200,"date":"2023-10-19","index":4116,"close":84.59,"high":87.5,"low":83.4,"open":85.05,"volume":7170600},{"timestamp":1697808600,"date":"2023-10-20","index":4117,"close":82.19,"high":84.4,"low":82.07,"open":84.34,"volume":2672100},{"timestamp":1698067800,"date":"2023-10-23","index":4118,"close":82.37,"high":83.07,"low":81.24,"open":81.47,"volume":2394500},{"timestamp":1698154200,"date":"2023-10-24","index":4119,"close":81.07,"high":83.16,"low":81.02,"open":82.66,"volume":2108900},{"timestamp":1698240600,"date":"2023-10-25","index":4120,"close":80.6,"high":81.5,"low":79.74,"open":80.53,"volume":1661500},{"timestamp":1698327000,"date":"2023-10-26","index":4121,"close":80.82,"high":81.67,"low":80.04,"open":80.3,"volume":1428400},{"timestamp":1698413400,"date":"2023-10-27","index":4122,"close":80.49,"high":81.47,"low":79.04,"open":81.21,"volume":1492800},{"timestamp":1698672600,"date":"2023-10-30","index":4123,"close":81.14,"high":81.46,"low":80.38,"open":80.96,"volume":1069500},{"timestamp":1698759000,"date":"2023-10-31","index":4124,"close":82.08,"high":82.37,"low":81.09,"open":81.47,"volume":1678600},{"timestamp":1698845400,"date":"2023-11-01","index":4125,"close":82.59,"high":82.82,"low":81.61,"open":82.41,"volume":1474100}]},{"date":"2023-07-19","estimated":3.67,"reported":3.54,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":4040,"close":118.09,"high":118.97,"low":116.73,"open":116.82,"volume":954300},{"timestamp":1688563800,"date":"2023-07-05","index":4041,"close":116.3,"high":117.68,"low":116.21,"open":117.01,"volume":1447000},{"timestamp":1688650200,"date":"2023-07-06","index":4042,"close":115.64,"high":115.66,"low":113.59,"open":114.89,"volume":1393400},{"timestamp":1688736600,"date":"2023-07-07","index":4043,"close":116.94,"high":118.12,"low":115.44,"open":115.72,"volume":1714300},{"timestamp":1688995800,"date":"2023-07-10","index":4044,"close":118.49,"high":118.63,"low":116.98,"open":117.09,"volume":1307200},{"timestamp":1689082200,"date":"2023-07-11","index":4045,"close":119.49,"high":120.43,"low":118.79,"open":119.13,"volume":1395900},{"timestamp":1689168600,"date":"2023-07-12","index":4046,"close":119.12,"high":121.03,"low":118.63,"open":120.89,"volume":2745800},{"timestamp":1689255000,"date":"2023-07-13","index":4047,"close":119.68,"high":120.38,"low":119.1,"open":119.63,"volume":1470500},{"timestamp":1689341400,"date":"2023-07-14","index":4048,"close":118.56,"high":120.3,"low":117.54,"open":120.26,"volume":1096800},{"timestamp":1689600600,"date":"2023-07-17","index":4049,"close":120.37,"high":121.02,"low":117.89,"open":118.28,"volume":1418700},{"timestamp":1689687000,"date":"2023-07-18","index":4050,"close":121.7,"high":122.01,"low":120.38,"open":120.94,"volume":1453800}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":4051,"close":121.85,"high":122.5,"low":121.24,"open":121.48,"volume":2446100},{"timestamp":1689859800,"date":"2023-07-20","index":4052,"close":102.45,"high":106.87,"low":101.03,"open":103.37,"volume":11247600},{"timestamp":1689946200,"date":"2023-07-21","index":4053,"close":105.11,"high":106.51,"low":101.6,"open":101.81,"volume":5286100},{"timestamp":1690205400,"date":"2023-07-24","index":4054,"close":108.84,"high":109.18,"low":104.93,"open":105.01,"volume":3338700},{"timestamp":1690291800,"date":"2023-07-25","index":4055,"close":107.96,"high":109.1,"low":107.33,"open":108.71,"volume":2675200},{"timestamp":1690378200,"date":"2023-07-26","index":4056,"close":106.49,"high":108.93,"low":105.97,"open":108.34,"volume":2010800},{"timestamp":1690464600,"date":"2023-07-27","index":4057,"close":104.18,"high":107.19,"low":103.9,"open":107.08,"volume":1786700},{"timestamp":1690551000,"date":"2023-07-28","index":4058,"close":104.67,"high":105.81,"low":104.47,"open":105.68,"volume":1279900},{"timestamp":1690810200,"date":"2023-07-31","index":4059,"close":105.55,"high":106.65,"low":104.86,"open":104.96,"volume":1971800},{"timestamp":1690896600,"date":"2023-08-01","index":4060,"close":104.82,"high":105.05,"low":103.85,"open":104.99,"volume":1365300},{"timestamp":1690983000,"date":"2023-08-02","index":4061,"close":103.15,"high":103.68,"low":102.15,"open":103.68,"volume":1092000}]},{"date":"2023-04-19","estimated":3.91,"reported":3.58,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":3978,"close":98.82,"high":99.73,"low":98.15,"open":98.89,"volume":1621800},{"timestamp":1680615000,"date":"2023-04-04","index":3979,"close":98.58,"high":100.4,"low":97.43,"open":100.24,"volume":1840500},{"timestamp":1680701400,"date":"2023-04-05","index":3980,"close":97.4,"high":97.99,"low":96.3,"open":97.19,"volume":1971600},{"timestamp":1680787800,"date":"2023-04-06","index":3981,"close":97.02,"high":97.99,"low":96.65,"open":97.53,"volume":1770000},{"timestamp":1681133400,"date":"2023-04-10","index":3982,"close":98.17,"high":98.45,"low":96.17,"open":96.36,"volume":1237200},{"timestamp":1681219800,"date":"2023-04-11","index":3983,"close":100.4,"high":101.02,"low":99.13,"open":99.17,"volume":1776800},{"timestamp":1681306200,"date":"2023-04-12","index":3984,"close":99.15,"high":101.55,"low":98.77,"open":101.14,"volume":1496000},{"timestamp":1681392600,"date":"2023-04-13","index":3985,"close":100.49,"high":100.51,"low":98.82,"open":99.54,"volume":1461500},{"timestamp":1681479000,"date":"2023-04-14","index":3986,"close":101.17,"high":102.83,"low":100.59,"open":102.1,"volume":1575200},{"timestamp":1681738200,"date":"2023-04-17","index":3987,"close":102.66,"high":102.67,"low":99.18,"open":100,"volume":2380900},{"timestamp":1681824600,"date":"2023-04-18","index":3988,"close":103.63,"high":103.82,"low":102.22,"open":102.5,"volume":2152000}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":3989,"close":105.76,"high":106.47,"low":103.3,"open":104.03,"volume":2386300},{"timestamp":1681997400,"date":"2023-04-20","index":3990,"close":105.18,"high":105.67,"low":101.83,"open":104.15,"volume":3708300},{"timestamp":1682083800,"date":"2023-04-21","index":3991,"close":105.52,"high":106.57,"low":103.33,"open":104.87,"volume":2275700},{"timestamp":1682343000,"date":"2023-04-24","index":3992,"close":104.49,"high":105.81,"low":104.17,"open":105.52,"volume":1218200},{"timestamp":1682429400,"date":"2023-04-25","index":3993,"close":101.78,"high":103.61,"low":101.59,"open":103.52,"volume":1541400},{"timestamp":1682515800,"date":"2023-04-26","index":3994,"close":101.18,"high":103.12,"low":100.83,"open":101.87,"volume":1252500},{"timestamp":1682602200,"date":"2023-04-27","index":3995,"close":101.99,"high":102.71,"low":100.72,"open":101.55,"volume":1312900},{"timestamp":1682688600,"date":"2023-04-28","index":3996,"close":103.47,"high":103.71,"low":100.3,"open":100.66,"volume":1491600},{"timestamp":1682947800,"date":"2023-05-01","index":3997,"close":99.61,"high":103.43,"low":99.32,"open":103.43,"volume":2075200},{"timestamp":1683034200,"date":"2023-05-02","index":3998,"close":95.22,"high":98.69,"low":94.01,"open":98.62,"volume":2527300},{"timestamp":1683120600,"date":"2023-05-03","index":3999,"close":95.78,"high":98.28,"low":95.19,"open":95.44,"volume":2243600}]},{"date":"2023-01-18","estimated":3.66,"reported":3.77,"pre":[{"timestamp":1672410600,"date":"2022-12-30","index":3915,"close":97.83,"high":97.91,"low":96.39,"open":96.61,"volume":1381200},{"timestamp":1672756200,"date":"2023-01-03","index":3916,"close":96.99,"high":99.96,"low":96.39,"open":98.8,"volume":2155700},{"timestamp":1672842600,"date":"2023-01-04","index":3917,"close":101.27,"high":101.73,"low":98.47,"open":98.56,"volume":3209100},{"timestamp":1672929000,"date":"2023-01-05","index":3918,"close":99.55,"high":100.85,"low":99.04,"open":100.24,"volume":2477800},{"timestamp":1673015400,"date":"2023-01-06","index":3919,"close":103.04,"high":103.22,"low":99.58,"open":99.58,"volume":2212600},{"timestamp":1673274600,"date":"2023-01-09","index":3920,"close":103.88,"high":105.1,"low":103.56,"open":103.91,"volume":2551200},{"timestamp":1673361000,"date":"2023-01-10","index":3921,"close":105.61,"high":105.7,"low":103.26,"open":103.81,"volume":2203600},{"timestamp":1673447400,"date":"2023-01-11","index":3922,"close":107.04,"high":107.24,"low":105.51,"open":105.51,"volume":2633800},{"timestamp":1673533800,"date":"2023-01-12","index":3923,"close":106.06,"high":108.3,"low":105.86,"open":108.15,"volume":2006800},{"timestamp":1673620200,"date":"2023-01-13","index":3924,"close":107.2,"high":107.34,"low":104.11,"open":104.11,"volume":1737200},{"timestamp":1673965800,"date":"2023-01-17","index":3925,"close":105.41,"high":107.02,"low":105.09,"open":106.3,"volume":2442800}],"post":[{"timestamp":1674052200,"date":"2023-01-18","index":3926,"close":102.34,"high":106.32,"low":102.21,"open":105.39,"volume":4751000},{"timestamp":1674138600,"date":"2023-01-19","index":3927,"close":101.9,"high":102.12,"low":94.42,"open":95.55,"volume":8727600},{"timestamp":1674225000,"date":"2023-01-20","index":3928,"close":106.14,"high":106.21,"low":101.75,"open":101.91,"volume":4965500},{"timestamp":1674484200,"date":"2023-01-23","index":3929,"close":110.29,"high":111.24,"low":106.29,"open":106.42,"volume":3631500},{"timestamp":1674570600,"date":"2023-01-24","index":3930,"close":111.49,"high":112.37,"low":109.04,"open":109.25,"volume":2313300},{"timestamp":1674657000,"date":"2023-01-25","index":3931,"close":114.9,"high":115.05,"low":110.35,"open":110.38,"volume":3578500},{"timestamp":1674743400,"date":"2023-01-26","index":3932,"close":114.69,"high":115.95,"low":113.25,"open":115.49,"volume":3146100},{"timestamp":1674829800,"date":"2023-01-27","index":3933,"close":117.57,"high":118.4,"low":115.69,"open":115.69,"volume":2438900},{"timestamp":1675089000,"date":"2023-01-30","index":3934,"close":114.44,"high":117.31,"low":114.36,"open":116.3,"volume":2365100},{"timestamp":1675175400,"date":"2023-01-31","index":3935,"close":116.73,"high":116.95,"low":114.36,"open":114.78,"volume":2206800},{"timestamp":1675261800,"date":"2023-02-01","index":3936,"close":115.83,"high":117.33,"low":112.47,"open":112.95,"volume":3899100}]},{"date":"2022-10-24","estimated":3.72,"reported":3.54,"pre":[{"timestamp":1665149400,"date":"2022-10-07","index":3857,"close":93.4,"high":94.56,"low":92.81,"open":94,"volume":1282900},{"timestamp":1665408600,"date":"2022-10-10","index":3858,"close":91.88,"high":94.5,"low":91.81,"open":94.19,"volume":2548300},{"timestamp":1665495000,"date":"2022-10-11","index":3859,"close":90.89,"high":92.78,"low":90,"open":91.33,"volume":4948100},{"timestamp":1665581400,"date":"2022-10-12","index":3860,"close":91.56,"high":92.59,"low":90.11,"open":90.95,"volume":1247000},{"timestamp":1665667800,"date":"2022-10-13","index":3861,"close":94.09,"high":94.44,"low":87.64,"open":89.5,"volume":2223700},{"timestamp":1665754200,"date":"2022-10-14","index":3862,"close":91.2,"high":95.95,"low":91.1,"open":94.85,"volume":1583200},{"timestamp":1666013400,"date":"2022-10-17","index":3863,"close":92.78,"high":94.13,"low":92.2,"open":93.82,"volume":1767800},{"timestamp":1666099800,"date":"2022-10-18","index":3864,"close":96.29,"high":96.35,"low":93.57,"open":95.61,"volume":2684000},{"timestamp":1666186200,"date":"2022-10-19","index":3865,"close":93.43,"high":95.98,"low":92.78,"open":94.72,"volume":1358600},{"timestamp":1666272600,"date":"2022-10-20","index":3866,"close":92.76,"high":95.34,"low":92.28,"open":93.14,"volume":1157400},{"timestamp":1666359000,"date":"2022-10-21","index":3867,"close":94.68,"high":94.72,"low":91.06,"open":92.78,"volume":2397500}],"post":[{"timestamp":1666618200,"date":"2022-10-24","index":3868,"close":95.86,"high":96.7,"low":94.53,"open":96.18,"volume":2351300},{"timestamp":1666704600,"date":"2022-10-25","index":3869,"close":99.97,"high":100.2,"low":95.15,"open":95.54,"volume":2660700},{"timestamp":1666791000,"date":"2022-10-26","index":3870,"close":102.22,"high":104.29,"low":101.18,"open":101.67,"volume":1806300},{"timestamp":1666877400,"date":"2022-10-27","index":3871,"close":102.81,"high":104.71,"low":102.62,"open":103.61,"volume":1620500},{"timestamp":1666963800,"date":"2022-10-28","index":3872,"close":105.64,"high":106.08,"low":102.66,"open":103.14,"volume":1620500},{"timestamp":1667223000,"date":"2022-10-31","index":3873,"close":104.46,"high":105.76,"low":104.42,"open":104.96,"volume":1269000},{"timestamp":1667309400,"date":"2022-11-01","index":3874,"close":103.89,"high":106.3,"low":103.78,"open":105.67,"volume":1871900},{"timestamp":1667395800,"date":"2022-11-02","index":3875,"close":101.03,"high":104.4,"low":100.96,"open":103.39,"volume":1915300},{"timestamp":1667482200,"date":"2022-11-03","index":3876,"close":97.98,"high":99.28,"low":97.22,"open":99.28,"volume":1166400},{"timestamp":1667568600,"date":"2022-11-04","index":3877,"close":99.85,"high":101.92,"low":98.82,"open":99.66,"volume":1468600},{"timestamp":1667831400,"date":"2022-11-07","index":3878,"close":101.01,"high":101.15,"low":99.15,"open":100.93,"volume":1024300}]},{"date":"2022-07-20","estimated":3.78,"reported":3.96,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":3790,"close":97.97,"high":97.98,"low":94.45,"open":95.06,"volume":1216900},{"timestamp":1657114200,"date":"2022-07-06","index":3791,"close":97.68,"high":98.66,"low":96.18,"open":97.88,"volume":1002700},{"timestamp":1657200600,"date":"2022-07-07","index":3792,"close":99.68,"high":100.49,"low":98.1,"open":99.12,"volume":1214100},{"timestamp":1657287000,"date":"2022-07-08","index":3793,"close":100.21,"high":100.69,"low":97.82,"open":100,"volume":1263000},{"timestamp":1657546200,"date":"2022-07-11","index":3794,"close":99.5,"high":100.9,"low":98.87,"open":98.95,"volume":1385900},{"timestamp":1657632600,"date":"2022-07-12","index":3795,"close":99.83,"high":101.22,"low":97.41,"open":97.41,"volume":1827600},{"timestamp":1657719000,"date":"2022-07-13","index":3796,"close":99.66,"high":100.33,"low":96.14,"open":97.95,"volume":1746500},{"timestamp":1657805400,"date":"2022-07-14","index":3797,"close":99.31,"high":99.78,"low":96.6,"open":97.32,"volume":1851200},{"timestamp":1657891800,"date":"2022-07-15","index":3798,"close":104.01,"high":104.01,"low":100.6,"open":102.11,"volume":2364500},{"timestamp":1658151000,"date":"2022-07-18","index":3799,"close":105.26,"high":107.8,"low":104.58,"open":105.62,"volume":2105500},{"timestamp":1658237400,"date":"2022-07-19","index":3800,"close":108.82,"high":109.08,"low":106.28,"open":106.28,"volume":2000400}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":3801,"close":109.8,"high":109.95,"low":107.96,"open":108.49,"volume":2425200},{"timestamp":1658410200,"date":"2022-07-21","index":3802,"close":100,"high":103.14,"low":98.3,"open":102.01,"volume":6521400},{"timestamp":1658496600,"date":"2022-07-22","index":3803,"close":100,"high":101.3,"low":99.07,"open":99.59,"volume":2633700},{"timestamp":1658755800,"date":"2022-07-25","index":3804,"close":100.02,"high":100.81,"low":98.21,"open":100,"volume":2002700},{"timestamp":1658842200,"date":"2022-07-26","index":3805,"close":98.36,"high":100.16,"low":98.09,"open":99,"volume":1589400},{"timestamp":1658928600,"date":"2022-07-27","index":3806,"close":100.29,"high":100.94,"low":98.42,"open":99.62,"volume":2311100},{"timestamp":1659015000,"date":"2022-07-28","index":3807,"close":99.48,"high":100.66,"low":97.39,"open":100.09,"volume":1452700},{"timestamp":1659101400,"date":"2022-07-29","index":3808,"close":101,"high":101.67,"low":100.1,"open":100.16,"volume":2344500},{"timestamp":1659360600,"date":"2022-08-01","index":3809,"close":102.22,"high":102.44,"low":99.34,"open":100.3,"volume":1890000},{"timestamp":1659447000,"date":"2022-08-02","index":3810,"close":100.16,"high":101.58,"low":99.7,"open":101.54,"volume":862200},{"timestamp":1659533400,"date":"2022-08-03","index":3811,"close":102.76,"high":103.07,"low":101.12,"open":102.02,"volume":1227100}]},{"date":"2022-04-27","estimated":3.62,"reported":4.22,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":3733,"close":111.17,"high":113.8,"low":110.95,"open":111.5,"volume":1249900},{"timestamp":1649770200,"date":"2022-04-12","index":3734,"close":111.83,"high":114.25,"low":110.79,"open":110.81,"volume":1093200},{"timestamp":1649856600,"date":"2022-04-13","index":3735,"close":112.67,"high":112.88,"low":110.14,"open":110.27,"volume":922100},{"timestamp":1649943000,"date":"2022-04-14","index":3736,"close":112.18,"high":113.59,"low":112.13,"open":113.08,"volume":803000},{"timestamp":1650288600,"date":"2022-04-18","index":3737,"close":116.43,"high":117.07,"low":112.03,"open":112.03,"volume":1139600},{"timestamp":1650375000,"date":"2022-04-19","index":3738,"close":118.75,"high":119.47,"low":116.5,"open":116.7,"volume":1451600},{"timestamp":1650461400,"date":"2022-04-20","index":3739,"close":118.82,"high":121.11,"low":118.4,"open":120,"volume":1235500},{"timestamp":1650547800,"date":"2022-04-21","index":3740,"close":116.53,"high":120.94,"low":116.15,"open":119.82,"volume":1245800},{"timestamp":1650634200,"date":"2022-04-22","index":3741,"close":112.37,"high":116.15,"low":112.2,"open":115.83,"volume":1332300},{"timestamp":1650893400,"date":"2022-04-25","index":3742,"close":112.64,"high":112.91,"low":108.82,"open":110.99,"volume":1162000},{"timestamp":1650979800,"date":"2022-04-26","index":3743,"close":109.39,"high":113.29,"low":109.38,"open":111.11,"volume":1162000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":3744,"close":107.01,"high":109.33,"low":105.68,"open":107.8,"volume":2157200},{"timestamp":1651152600,"date":"2022-04-28","index":3745,"close":115.98,"high":118.91,"low":110.2,"open":116.95,"volume":2806100},{"timestamp":1651239000,"date":"2022-04-29","index":3746,"close":112.46,"high":118.41,"low":112.12,"open":116.76,"volume":1890400},{"timestamp":1651498200,"date":"2022-05-02","index":3747,"close":113.28,"high":113.7,"low":110.59,"open":113.28,"volume":1571500},{"timestamp":1651584600,"date":"2022-05-03","index":3748,"close":115.56,"high":117.28,"low":112.58,"open":114.15,"volume":1863900},{"timestamp":1651671000,"date":"2022-05-04","index":3749,"close":120.58,"high":121.17,"low":115.19,"open":115.66,"volume":1552700},{"timestamp":1651757400,"date":"2022-05-05","index":3750,"close":115.44,"high":120.3,"low":114.43,"open":118.77,"volume":2439400},{"timestamp":1651843800,"date":"2022-05-06","index":3751,"close":111.01,"high":115.37,"low":110.68,"open":114.78,"volume":1977000},{"timestamp":1652103000,"date":"2022-05-09","index":3752,"close":107.27,"high":110.81,"low":107.06,"open":109.14,"volume":1859100},{"timestamp":1652189400,"date":"2022-05-10","index":3753,"close":105.21,"high":109.18,"low":103.15,"open":107.95,"volume":2372100},{"timestamp":1652275800,"date":"2022-05-11","index":3754,"close":104.63,"high":109.22,"low":104.5,"open":105.41,"volume":1278700}]},{"date":"2022-01-19","estimated":3.68,"reported":3.64,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":3665,"close":118.64,"high":119.06,"low":116.79,"open":116.93,"volume":1305800},{"timestamp":1641306600,"date":"2022-01-04","index":3666,"close":122.3,"high":123.26,"low":120.03,"open":120.46,"volume":2066400},{"timestamp":1641393000,"date":"2022-01-05","index":3667,"close":120.64,"high":123.75,"low":120.5,"open":121.91,"volume":1547300},{"timestamp":1641479400,"date":"2022-01-06","index":3668,"close":122.82,"high":123.3,"low":119.78,"open":122.57,"volume":1661700},{"timestamp":1641565800,"date":"2022-01-07","index":3669,"close":125.69,"high":127.18,"low":121.86,"open":122.72,"volume":2024700},{"timestamp":1641825000,"date":"2022-01-10","index":3670,"close":127.52,"high":127.54,"low":123.59,"open":126.96,"volume":2054600},{"timestamp":1641911400,"date":"2022-01-11","index":3671,"close":128.58,"high":128.65,"low":126.46,"open":127.85,"volume":1199900},{"timestamp":1641997800,"date":"2022-01-12","index":3672,"close":127.8,"high":130.17,"low":127.4,"open":129,"volume":1496200},{"timestamp":1642084200,"date":"2022-01-13","index":3673,"close":129.4,"high":130.81,"low":128.38,"open":128.62,"volume":2073200},{"timestamp":1642170600,"date":"2022-01-14","index":3674,"close":127.54,"high":128.42,"low":125.27,"open":126.8,"volume":2347700},{"timestamp":1642516200,"date":"2022-01-18","index":3675,"close":123.72,"high":127.22,"low":122.2,"open":127.05,"volume":2507000}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":3676,"close":118.5,"high":124.53,"low":118.29,"open":124.32,"volume":2915000},{"timestamp":1642689000,"date":"2022-01-20","index":3677,"close":116.8,"high":120.96,"low":115.9,"open":117.73,"volume":3616100},{"timestamp":1642775400,"date":"2022-01-21","index":3678,"close":114.45,"high":117.6,"low":113.95,"open":116.51,"volume":1958300},{"timestamp":1643034600,"date":"2022-01-24","index":3679,"close":115.34,"high":115.68,"low":110,"open":114.55,"volume":2650600},{"timestamp":1643121000,"date":"2022-01-25","index":3680,"close":118.44,"high":120.26,"low":112.91,"open":113.26,"volume":2362100},{"timestamp":1643207400,"date":"2022-01-26","index":3681,"close":117.22,"high":120.72,"low":115.59,"open":118.68,"volume":2096500},{"timestamp":1643293800,"date":"2022-01-27","index":3682,"close":113.22,"high":119.67,"low":112.82,"open":118.96,"volume":1742500},{"timestamp":1643380200,"date":"2022-01-28","index":3683,"close":113.74,"high":113.87,"low":110.46,"open":112.57,"volume":1555600},{"timestamp":1643639400,"date":"2022-01-31","index":3684,"close":115.75,"high":115.86,"low":111.74,"open":112.43,"volume":1291000},{"timestamp":1643725800,"date":"2022-02-01","index":3685,"close":118.02,"high":118.31,"low":115.06,"open":115.43,"volume":1285300},{"timestamp":1643812200,"date":"2022-02-02","index":3686,"close":117.46,"high":117.97,"low":115.4,"open":117.37,"volume":1658600}]},{"date":"2021-10-20","estimated":3.53,"reported":3.54,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":3603,"close":127.48,"high":129.27,"low":125.74,"open":127.34,"volume":1441000},{"timestamp":1633527000,"date":"2021-10-06","index":3604,"close":126.49,"high":127.66,"low":123.63,"open":126.01,"volume":1136000},{"timestamp":1633613400,"date":"2021-10-07","index":3605,"close":127.28,"high":129.43,"low":127.1,"open":128.16,"volume":1345100},{"timestamp":1633699800,"date":"2021-10-08","index":3606,"close":128.35,"high":129.43,"low":126.15,"open":127,"volume":884900},{"timestamp":1633959000,"date":"2021-10-11","index":3607,"close":125.72,"high":130.59,"low":125.51,"open":128.53,"volume":1407300},{"timestamp":1634045400,"date":"2021-10-12","index":3608,"close":127.39,"high":128.3,"low":125.26,"open":126.25,"volume":1086100},{"timestamp":1634131800,"date":"2021-10-13","index":3609,"close":123.04,"high":127.16,"low":121.03,"open":127.15,"volume":2125900},{"timestamp":1634218200,"date":"2021-10-14","index":3610,"close":126.82,"high":126.92,"low":123.84,"open":124.87,"volume":1466500},{"timestamp":1634304600,"date":"2021-10-15","index":3611,"close":129.27,"high":130.61,"low":128.47,"open":128.79,"volume":1383900},{"timestamp":1634563800,"date":"2021-10-18","index":3612,"close":130.05,"high":130.86,"low":128.17,"open":128.21,"volume":1291200},{"timestamp":1634650200,"date":"2021-10-19","index":3613,"close":131.17,"high":131.59,"low":129.23,"open":131,"volume":1638400}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":3614,"close":132.99,"high":133.4,"low":129.36,"open":130.27,"volume":1589400},{"timestamp":1634823000,"date":"2021-10-21","index":3615,"close":124.84,"high":133.38,"low":123.51,"open":131.75,"volume":3793300},{"timestamp":1634909400,"date":"2021-10-22","index":3616,"close":125.18,"high":127.25,"low":124.39,"open":125.14,"volume":2540400},{"timestamp":1635168600,"date":"2021-10-25","index":3617,"close":123.86,"high":127.3,"low":123.41,"open":125.17,"volume":2395600},{"timestamp":1635255000,"date":"2021-10-26","index":3618,"close":123.02,"high":125.09,"low":122.76,"open":124.78,"volume":2259200},{"timestamp":1635341400,"date":"2021-10-27","index":3619,"close":115.44,"high":122.26,"low":115.33,"open":122.02,"volume":2826100},{"timestamp":1635427800,"date":"2021-10-28","index":3620,"close":114.85,"high":116.49,"low":113.52,"open":115.49,"volume":2569400},{"timestamp":1635514200,"date":"2021-10-29","index":3621,"close":113.32,"high":115.87,"low":113,"open":115.24,"volume":2622500},{"timestamp":1635773400,"date":"2021-11-01","index":3622,"close":114.66,"high":115.54,"low":114.21,"open":114.5,"volume":2998900},{"timestamp":1635859800,"date":"2021-11-02","index":3623,"close":114.69,"high":117.33,"low":114.32,"open":116.26,"volume":2130800},{"timestamp":1635946200,"date":"2021-11-03","index":3624,"close":115.83,"high":117.4,"low":114.01,"open":114.01,"volume":1810800}]},{"date":"2021-07-21","estimated":3.99,"reported":5.55,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":3539,"close":117.77,"high":120.01,"low":116.43,"open":119.26,"volume":1547000},{"timestamp":1625664600,"date":"2021-07-07","index":3540,"close":118.31,"high":118.97,"low":116.58,"open":116.58,"volume":1274000},{"timestamp":1625751000,"date":"2021-07-08","index":3541,"close":115.26,"high":117.83,"low":113.08,"open":115.29,"volume":2196700},{"timestamp":1625837400,"date":"2021-07-09","index":3542,"close":122.4,"high":122.54,"low":119.97,"open":121.26,"volume":2699200},{"timestamp":1626096600,"date":"2021-07-12","index":3543,"close":126.59,"high":127.36,"low":120.77,"open":121.44,"volume":2593800},{"timestamp":1626183000,"date":"2021-07-13","index":3544,"close":125.26,"high":127.65,"low":125.09,"open":126.85,"volume":1818300},{"timestamp":1626269400,"date":"2021-07-14","index":3545,"close":122.93,"high":127.32,"low":122.58,"open":125.67,"volume":1490200},{"timestamp":1626355800,"date":"2021-07-15","index":3546,"close":123.51,"high":124.7,"low":121.05,"open":121.83,"volume":1382100},{"timestamp":1626442200,"date":"2021-07-16","index":3547,"close":120.43,"high":124.43,"low":120.09,"open":124.37,"volume":1168000},{"timestamp":1626701400,"date":"2021-07-19","index":3548,"close":116.72,"high":117.91,"low":114.37,"open":117.43,"volume":2292100},{"timestamp":1626787800,"date":"2021-07-20","index":3549,"close":121.28,"high":122.05,"low":115.57,"open":116.31,"volume":1851000}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":3550,"close":125.55,"high":126.74,"low":122.8,"open":123.21,"volume":2210400},{"timestamp":1626960600,"date":"2021-07-22","index":3551,"close":123.96,"high":125.79,"low":120.13,"open":125,"volume":3171900},{"timestamp":1627047000,"date":"2021-07-23","index":3552,"close":123.01,"high":126.65,"low":122.54,"open":124.83,"volume":1664700},{"timestamp":1627306200,"date":"2021-07-26","index":3553,"close":124.74,"high":125.5,"low":123,"open":123.07,"volume":1897100},{"timestamp":1627392600,"date":"2021-07-27","index":3554,"close":124.5,"high":125.27,"low":122,"open":122.95,"volume":1266000},{"timestamp":1627479000,"date":"2021-07-28","index":3555,"close":123.32,"high":124.93,"low":121.75,"open":124.5,"volume":1347400},{"timestamp":1627565400,"date":"2021-07-29","index":3556,"close":125.49,"high":126.34,"low":124.16,"open":124.72,"volume":1264400},{"timestamp":1627651800,"date":"2021-07-30","index":3557,"close":124.32,"high":126.97,"low":123.67,"open":124.76,"volume":1328200},{"timestamp":1627911000,"date":"2021-08-02","index":3558,"close":123.88,"high":127.86,"low":123.78,"open":125.24,"volume":1810900},{"timestamp":1627997400,"date":"2021-08-03","index":3559,"close":126.01,"high":126.22,"low":120.11,"open":124.5,"volume":1728800},{"timestamp":1628083800,"date":"2021-08-04","index":3560,"close":126.12,"high":128.46,"low":124.22,"open":124.62,"volume":1471100}]},{"date":"2021-04-21","estimated":2.82,"reported":5.04,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":3476,"close":98.92,"high":99.5,"low":98.14,"open":98.63,"volume":1480700},{"timestamp":1617802200,"date":"2021-04-07","index":3477,"close":98.8,"high":100.66,"low":98.36,"open":99.59,"volume":1294700},{"timestamp":1617888600,"date":"2021-04-08","index":3478,"close":99.52,"high":99.61,"low":96.27,"open":97.87,"volume":1682400},{"timestamp":1617975000,"date":"2021-04-09","index":3479,"close":100.18,"high":100.95,"low":99.55,"open":100.32,"volume":1604100},{"timestamp":1618234200,"date":"2021-04-12","index":3480,"close":100.45,"high":100.72,"low":99.67,"open":99.99,"volume":1526300},{"timestamp":1618320600,"date":"2021-04-13","index":3481,"close":99.79,"high":100.04,"low":97.85,"open":99.69,"volume":2701500},{"timestamp":1618407000,"date":"2021-04-14","index":3482,"close":101.32,"high":102.75,"low":99.45,"open":99.49,"volume":2063900},{"timestamp":1618493400,"date":"2021-04-15","index":3483,"close":102,"high":102.78,"low":99.33,"open":101.61,"volume":2218200},{"timestamp":1618579800,"date":"2021-04-16","index":3484,"close":102.27,"high":104,"low":101.45,"open":103.11,"volume":1601400},{"timestamp":1618839000,"date":"2021-04-19","index":3485,"close":100.61,"high":101.54,"low":99.58,"open":101.54,"volume":3260900},{"timestamp":1618925400,"date":"2021-04-20","index":3486,"close":96.8,"high":100.22,"low":96.04,"open":100.03,"volume":1708000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":3487,"close":98.4,"high":98.45,"low":94.91,"open":96.02,"volume":1788300},{"timestamp":1619098200,"date":"2021-04-22","index":3488,"close":99.5,"high":101.54,"low":97.84,"open":99.14,"volume":3212500},{"timestamp":1619184600,"date":"2021-04-23","index":3489,"close":102.84,"high":103.08,"low":98.53,"open":99.25,"volume":2207600},{"timestamp":1619443800,"date":"2021-04-26","index":3490,"close":106.19,"high":107.27,"low":104.52,"open":104.79,"volume":2692700},{"timestamp":1619530200,"date":"2021-04-27","index":3491,"close":107.76,"high":108.13,"low":105.8,"open":105.87,"volume":2107200},{"timestamp":1619616600,"date":"2021-04-28","index":3492,"close":111.52,"high":112.07,"low":107.85,"open":107.86,"volume":2438700},{"timestamp":1619703000,"date":"2021-04-29","index":3493,"close":114.37,"high":114.7,"low":112.15,"open":112.5,"volume":2510900},{"timestamp":1619789400,"date":"2021-04-30","index":3494,"close":114,"high":114.8,"low":113.2,"open":113.35,"volume":2181400},{"timestamp":1620048600,"date":"2021-05-03","index":3495,"close":114.64,"high":116.01,"low":112.64,"open":115.57,"volume":2001000},{"timestamp":1620135000,"date":"2021-05-04","index":3496,"close":115.42,"high":116.04,"low":112.89,"open":113.31,"volume":2525000},{"timestamp":1620221400,"date":"2021-05-05","index":3497,"close":116.27,"high":116.98,"low":114.85,"open":116.17,"volume":2024800}]},{"date":"2021-01-20","estimated":2.42,"reported":2.59,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":3413,"close":89.61,"high":91.99,"low":88.1,"open":91.99,"volume":3621300},{"timestamp":1609857000,"date":"2021-01-05","index":3414,"close":90.73,"high":91.24,"low":89.25,"open":89.27,"volume":2477100},{"timestamp":1609943400,"date":"2021-01-06","index":3415,"close":95.46,"high":95.91,"low":92.35,"open":92.5,"volume":3101300},{"timestamp":1610029800,"date":"2021-01-07","index":3416,"close":97.55,"high":98.62,"low":96.51,"open":96.76,"volume":3550600},{"timestamp":1610116200,"date":"2021-01-08","index":3417,"close":97.11,"high":97.86,"low":95.05,"open":97.81,"volume":1865100},{"timestamp":1610375400,"date":"2021-01-11","index":3418,"close":95.23,"high":96.18,"low":94.51,"open":95.53,"volume":2570700},{"timestamp":1610461800,"date":"2021-01-12","index":3419,"close":95.33,"high":96.13,"low":94.17,"open":95.67,"volume":3011500},{"timestamp":1610548200,"date":"2021-01-13","index":3420,"close":96.99,"high":98.45,"low":95.27,"open":95.46,"volume":3122300},{"timestamp":1610634600,"date":"2021-01-14","index":3421,"close":98.43,"high":98.88,"low":96.56,"open":97.32,"volume":2024800},{"timestamp":1610721000,"date":"2021-01-15","index":3422,"close":97.76,"high":97.99,"low":95.11,"open":96.73,"volume":2848800},{"timestamp":1611066600,"date":"2021-01-19","index":3423,"close":99.07,"high":100.21,"low":98.14,"open":98.92,"volume":3318200}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":3424,"close":99.89,"high":100.96,"low":98.6,"open":100.77,"volume":4129400},{"timestamp":1611239400,"date":"2021-01-21","index":3425,"close":94.24,"high":99.03,"low":93,"open":98,"volume":6009900},{"timestamp":1611325800,"date":"2021-01-22","index":3426,"close":92.27,"high":94.35,"low":91.14,"open":93.56,"volume":2975700},{"timestamp":1611585000,"date":"2021-01-25","index":3427,"close":89.06,"high":91,"low":86.94,"open":90.57,"volume":4005700},{"timestamp":1611671400,"date":"2021-01-26","index":3428,"close":86.82,"high":89.56,"low":86.61,"open":89.52,"volume":2235700},{"timestamp":1611757800,"date":"2021-01-27","index":3429,"close":82.18,"high":84.73,"low":81.82,"open":84.73,"volume":4599200},{"timestamp":1611844200,"date":"2021-01-28","index":3430,"close":85.85,"high":86.17,"low":83.01,"open":83.69,"volume":3690700},{"timestamp":1611930600,"date":"2021-01-29","index":3431,"close":83.54,"high":85.28,"low":82.66,"open":85.13,"volume":2402500},{"timestamp":1612189800,"date":"2021-02-01","index":3432,"close":82.19,"high":85.25,"low":81.27,"open":84.38,"volume":5108100},{"timestamp":1612276200,"date":"2021-02-02","index":3433,"close":85.33,"high":86.15,"low":83.46,"open":84,"volume":3023000},{"timestamp":1612362600,"date":"2021-02-03","index":3434,"close":87.3,"high":87.52,"low":84.33,"open":85.17,"volume":3795100}]},{"date":"2020-10-21","estimated":1.56,"reported":2.45,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":3352,"close":61.1,"high":64.37,"low":60.42,"open":63.91,"volume":3266500},{"timestamp":1602077400,"date":"2020-10-07","index":3353,"close":63.72,"high":64.08,"low":62.29,"open":62.29,"volume":2733600},{"timestamp":1602163800,"date":"2020-10-08","index":3354,"close":65.41,"high":65.95,"low":63.49,"open":64.35,"volume":2931300},{"timestamp":1602250200,"date":"2020-10-09","index":3355,"close":64.89,"high":66.33,"low":64.39,"open":66.2,"volume":2097300},{"timestamp":1602509400,"date":"2020-10-12","index":3356,"close":64.63,"high":65.29,"low":64.13,"open":65,"volume":1829000},{"timestamp":1602595800,"date":"2020-10-13","index":3357,"close":64.13,"high":64.91,"low":63.37,"open":63.72,"volume":1909900},{"timestamp":1602682200,"date":"2020-10-14","index":3358,"close":64.33,"high":65.46,"low":64.03,"open":64.42,"volume":1661100},{"timestamp":1602768600,"date":"2020-10-15","index":3359,"close":64.59,"high":64.83,"low":62.31,"open":63.43,"volume":2225600},{"timestamp":1602855000,"date":"2020-10-16","index":3360,"close":65.48,"high":66.24,"low":64.52,"open":65,"volume":2332800},{"timestamp":1603114200,"date":"2020-10-19","index":3361,"close":63.56,"high":65.87,"low":63.29,"open":65.5,"volume":2009100},{"timestamp":1603200600,"date":"2020-10-20","index":3362,"close":63,"high":64.64,"low":62.79,"open":64.29,"volume":2369400}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":3363,"close":60.6,"high":63.04,"low":60.42,"open":62.87,"volume":4484000},{"timestamp":1603373400,"date":"2020-10-22","index":3364,"close":66.16,"high":67.12,"low":63.86,"open":65.36,"volume":6868700},{"timestamp":1603459800,"date":"2020-10-23","index":3365,"close":68,"high":68.67,"low":66.37,"open":67.08,"volume":4502700},{"timestamp":1603719000,"date":"2020-10-26","index":3366,"close":65.88,"high":67,"low":64.9,"open":66.57,"volume":4362600},{"timestamp":1603805400,"date":"2020-10-27","index":3367,"close":65.26,"high":66.41,"low":65.06,"open":65.63,"volume":3804400},{"timestamp":1603891800,"date":"2020-10-28","index":3368,"close":62.53,"high":64.22,"low":62.27,"open":63.04,"volume":3307600},{"timestamp":1603978200,"date":"2020-10-29","index":3369,"close":64.01,"high":64.35,"low":61.6,"open":61.89,"volume":2214000},{"timestamp":1604064600,"date":"2020-10-30","index":3370,"close":65.01,"high":65.11,"low":62.64,"open":63.43,"volume":3631700},{"timestamp":1604327400,"date":"2020-11-02","index":3371,"close":67.21,"high":67.57,"low":65.46,"open":65.86,"volume":3432800},{"timestamp":1604413800,"date":"2020-11-03","index":3372,"close":69.36,"high":69.94,"low":68.24,"open":68.69,"volume":2602100},{"timestamp":1604500200,"date":"2020-11-04","index":3373,"close":67.87,"high":69.79,"low":65.32,"open":67.43,"volume":3086500}]},{"date":"2020-07-22","estimated":-0.28,"reported":-1.2,"pre":[{"timestamp":1594128600,"date":"2020-07-07","index":3288,"close":48.15,"high":50.2,"low":47.86,"open":49.99,"volume":4029500},{"timestamp":1594215000,"date":"2020-07-08","index":3289,"close":48.68,"high":49.04,"low":47.4,"open":48.4,"volume":3476400},{"timestamp":1594301400,"date":"2020-07-09","index":3290,"close":46.45,"high":48.42,"low":45.4,"open":48.35,"volume":3955300},{"timestamp":1594387800,"date":"2020-07-10","index":3291,"close":48.38,"high":48.45,"low":46.03,"open":46.51,"volume":3620200},{"timestamp":1594647000,"date":"2020-07-13","index":3292,"close":48.18,"high":49.8,"low":47.26,"open":48.99,"volume":3420500},{"timestamp":1594733400,"date":"2020-07-14","index":3293,"close":47.52,"high":48.22,"low":46.82,"open":47.75,"volume":2835600},{"timestamp":1594819800,"date":"2020-07-15","index":3294,"close":50.35,"high":50.69,"low":48.62,"open":48.62,"volume":3759100},{"timestamp":1594906200,"date":"2020-07-16","index":3295,"close":50.29,"high":51.36,"low":49.39,"open":49.79,"volume":2218800},{"timestamp":1594992600,"date":"2020-07-17","index":3296,"close":48.99,"high":50.74,"low":48.75,"open":50.4,"volume":2520300},{"timestamp":1595251800,"date":"2020-07-20","index":3297,"close":47.49,"high":48.85,"low":47.42,"open":48.5,"volume":2861300},{"timestamp":1595338200,"date":"2020-07-21","index":3298,"close":49.01,"high":49.42,"low":47.86,"open":48.17,"volume":4531700}],"post":[{"timestamp":1595424600,"date":"2020-07-22","index":3299,"close":50.7,"high":51.1,"low":48.18,"open":48.18,"volume":4272700},{"timestamp":1595511000,"date":"2020-07-23","index":3300,"close":51.63,"high":52.98,"low":49.81,"open":50.31,"volume":6655300},{"timestamp":1595597400,"date":"2020-07-24","index":3301,"close":50.82,"high":52.1,"low":50.67,"open":51.73,"volume":3763800},{"timestamp":1595856600,"date":"2020-07-27","index":3302,"close":51.76,"high":52.24,"low":49.46,"open":50.34,"volume":3654400},{"timestamp":1595943000,"date":"2020-07-28","index":3303,"close":50.11,"high":51.89,"low":50.05,"open":51.16,"volume":2728900},{"timestamp":1596029400,"date":"2020-07-29","index":3304,"close":51.83,"high":51.86,"low":49.72,"open":50.16,"volume":2583100},{"timestamp":1596115800,"date":"2020-07-30","index":3305,"close":50.41,"high":50.48,"low":49.29,"open":50.37,"volume":2372800},{"timestamp":1596202200,"date":"2020-07-31","index":3306,"close":49.43,"high":50.53,"low":48.36,"open":50.31,"volume":2568400},{"timestamp":1596461400,"date":"2020-08-03","index":3307,"close":49.5,"high":50.34,"low":48.99,"open":49.7,"volume":3619800},{"timestamp":1596547800,"date":"2020-08-04","index":3308,"close":48.72,"high":49.72,"low":48.61,"open":49.44,"volume":3489300},{"timestamp":1596634200,"date":"2020-08-05","index":3309,"close":50.45,"high":50.54,"low":49.23,"open":49.35,"volume":3870100}]},{"date":"2020-04-22","estimated":0.78,"reported":-0.25,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3225,"close":33.46,"high":33.82,"low":31.32,"open":31.38,"volume":6364400},{"timestamp":1586266200,"date":"2020-04-07","index":3226,"close":35,"high":39.74,"low":34.91,"open":36.81,"volume":6247000},{"timestamp":1586352600,"date":"2020-04-08","index":3227,"close":37.22,"high":37.61,"low":35.32,"open":36.2,"volume":5470900},{"timestamp":1586439000,"date":"2020-04-09","index":3228,"close":39.21,"high":42,"low":38.5,"open":38.5,"volume":5687900},{"timestamp":1586784600,"date":"2020-04-13","index":3229,"close":36.18,"high":39.9,"low":35.66,"open":39.5,"volume":6688700},{"timestamp":1586871000,"date":"2020-04-14","index":3230,"close":35.53,"high":37.8,"low":34.93,"open":37.02,"volume":6233100},{"timestamp":1586957400,"date":"2020-04-15","index":3231,"close":32.98,"high":33.54,"low":32.35,"open":33.3,"volume":5490700},{"timestamp":1587043800,"date":"2020-04-16","index":3232,"close":31.69,"high":32.98,"low":31.09,"open":32.77,"volume":5762300},{"timestamp":1587130200,"date":"2020-04-17","index":3233,"close":35.04,"high":35.19,"low":33.8,"open":33.89,"volume":6258900},{"timestamp":1587389400,"date":"2020-04-20","index":3234,"close":35.22,"high":35.57,"low":33.05,"open":33.67,"volume":6279600},{"timestamp":1587475800,"date":"2020-04-21","index":3235,"close":34.3,"high":34.87,"low":33.17,"open":33.25,"volume":5676700}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3236,"close":35.15,"high":35.5,"low":34.41,"open":35.25,"volume":6716100},{"timestamp":1587648600,"date":"2020-04-23","index":3237,"close":34.82,"high":35.84,"low":32.5,"open":32.69,"volume":7849600},{"timestamp":1587735000,"date":"2020-04-24","index":3238,"close":36.23,"high":36.78,"low":35.17,"open":35.51,"volume":6886300},{"timestamp":1587994200,"date":"2020-04-27","index":3239,"close":37.44,"high":37.99,"low":36.41,"open":37,"volume":5166800},{"timestamp":1588080600,"date":"2020-04-28","index":3240,"close":40.06,"high":40.89,"low":39.24,"open":39.74,"volume":6163900},{"timestamp":1588167000,"date":"2020-04-29","index":3241,"close":45.91,"high":46.2,"low":42.99,"open":43,"volume":6794900},{"timestamp":1588253400,"date":"2020-04-30","index":3242,"close":42.97,"high":45.19,"low":42.68,"open":44,"volume":5309700},{"timestamp":1588339800,"date":"2020-05-01","index":3243,"close":41.37,"high":41.79,"low":39.91,"open":40.79,"volume":6677600},{"timestamp":1588599000,"date":"2020-05-04","index":3244,"close":41.37,"high":41.69,"low":38.78,"open":39.71,"volume":6068200},{"timestamp":1588685400,"date":"2020-05-05","index":3245,"close":41.1,"high":43.43,"low":40.91,"open":42.51,"volume":7138100},{"timestamp":1588771800,"date":"2020-05-06","index":3246,"close":39.14,"high":42.06,"low":38.85,"open":41.43,"volume":4075000}]},{"date":"2020-01-23","estimated":2.24,"reported":2.25,"pre":[{"timestamp":1578407400,"date":"2020-01-07","index":3163,"close":81.49,"high":82.39,"low":81.39,"open":81.96,"volume":1926300},{"timestamp":1578493800,"date":"2020-01-08","index":3164,"close":82.37,"high":83.06,"low":81.35,"open":81.67,"volume":2092300},{"timestamp":1578580200,"date":"2020-01-09","index":3165,"close":83.43,"high":83.49,"low":82.92,"open":82.94,"volume":1580100},{"timestamp":1578666600,"date":"2020-01-10","index":3166,"close":82.68,"high":83.59,"low":82.54,"open":83.44,"volume":909100},{"timestamp":1578925800,"date":"2020-01-13","index":3167,"close":82.88,"high":83.11,"low":82.19,"open":82.76,"volume":996900},{"timestamp":1579012200,"date":"2020-01-14","index":3168,"close":83.04,"high":83.48,"low":82.58,"open":82.91,"volume":1343300},{"timestamp":1579098600,"date":"2020-01-15","index":3169,"close":83.32,"high":83.7,"low":82.4,"open":82.63,"volume":1430800},{"timestamp":1579185000,"date":"2020-01-16","index":3170,"close":83.64,"high":84.35,"low":83.46,"open":83.83,"volume":1702900},{"timestamp":1579271400,"date":"2020-01-17","index":3171,"close":84.44,"high":84.97,"low":83.71,"open":84.03,"volume":2736800},{"timestamp":1579617000,"date":"2020-01-21","index":3172,"close":83.68,"high":84.6,"low":83.52,"open":84,"volume":2002200},{"timestamp":1579703400,"date":"2020-01-22","index":3173,"close":85.34,"high":85.63,"low":84.06,"open":84.43,"volume":2804200}],"post":[{"timestamp":1579789800,"date":"2020-01-23","index":3174,"close":85.85,"high":85.86,"low":84.27,"open":84.95,"volume":2734400},{"timestamp":1579876200,"date":"2020-01-24","index":3175,"close":76.29,"high":79.19,"low":76,"open":78.12,"volume":12378800},{"timestamp":1580135400,"date":"2020-01-27","index":3176,"close":73.91,"high":75.18,"low":73.43,"open":74.3,"volume":4547200},{"timestamp":1580221800,"date":"2020-01-28","index":3177,"close":75.23,"high":76,"low":74.12,"open":76,"volume":4336800},{"timestamp":1580308200,"date":"2020-01-29","index":3178,"close":75.8,"high":76.3,"low":75.24,"open":75.41,"volume":2515800},{"timestamp":1580394600,"date":"2020-01-30","index":3179,"close":76.37,"high":76.56,"low":74.82,"open":74.97,"volume":3404700},{"timestamp":1580481000,"date":"2020-01-31","index":3180,"close":75.13,"high":76,"low":74.64,"open":75.85,"volume":2695200},{"timestamp":1580740200,"date":"2020-02-03","index":3181,"close":75.09,"high":76.68,"low":74.97,"open":75.77,"volume":2842600},{"timestamp":1580826600,"date":"2020-02-04","index":3182,"close":75.8,"high":76.84,"low":75.79,"open":76.2,"volume":2228600},{"timestamp":1580913000,"date":"2020-02-05","index":3183,"close":77.38,"high":77.89,"low":76.64,"open":76.98,"volume":2099500},{"timestamp":1580999400,"date":"2020-02-06","index":3184,"close":76.35,"high":78.14,"low":76.35,"open":77.83,"volume":2083300}]},{"date":"2019-10-22","estimated":2.28,"reported":2.36,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":3100,"close":77.7,"high":78.65,"low":77.49,"open":77.55,"volume":1600800},{"timestamp":1570541400,"date":"2019-10-08","index":3101,"close":75.17,"high":76.78,"low":75.16,"open":76.78,"volume":1469100},{"timestamp":1570627800,"date":"2019-10-09","index":3102,"close":76.14,"high":76.86,"low":75.75,"open":75.96,"volume":1712400},{"timestamp":1570714200,"date":"2019-10-10","index":3103,"close":76.5,"high":77.48,"low":76.21,"open":76.29,"volume":1477000},{"timestamp":1570800600,"date":"2019-10-11","index":3104,"close":77.36,"high":78.64,"low":77.28,"open":77.73,"volume":2011200},{"timestamp":1571059800,"date":"2019-10-14","index":3105,"close":77.75,"high":78,"low":76.56,"open":76.8,"volume":1613600},{"timestamp":1571146200,"date":"2019-10-15","index":3106,"close":78.95,"high":79.68,"low":77.83,"open":78.3,"volume":1470800},{"timestamp":1571232600,"date":"2019-10-16","index":3107,"close":78.56,"high":79.44,"low":78.47,"open":78.77,"volume":1681500},{"timestamp":1571319000,"date":"2019-10-17","index":3108,"close":79.23,"high":79.62,"low":78.46,"open":78.89,"volume":1848500},{"timestamp":1571405400,"date":"2019-10-18","index":3109,"close":78.94,"high":79.63,"low":78.73,"open":79.22,"volume":1662000},{"timestamp":1571664600,"date":"2019-10-21","index":3110,"close":80.44,"high":80.65,"low":79.61,"open":79.68,"volume":1748600}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":3111,"close":81.15,"high":82.09,"low":79.96,"open":79.96,"volume":3516400},{"timestamp":1571837400,"date":"2019-10-23","index":3112,"close":80.52,"high":83.33,"low":80.04,"open":82.34,"volume":2692200},{"timestamp":1571923800,"date":"2019-10-24","index":3113,"close":79.74,"high":80.95,"low":78.67,"open":80.41,"volume":1486600},{"timestamp":1572010200,"date":"2019-10-25","index":3114,"close":80.14,"high":80.53,"low":79.01,"open":79.59,"volume":1420300},{"timestamp":1572269400,"date":"2019-10-28","index":3115,"close":81.43,"high":81.54,"low":80.5,"open":80.62,"volume":2203500},{"timestamp":1572355800,"date":"2019-10-29","index":3116,"close":81.22,"high":82.16,"low":81.08,"open":81.13,"volume":1360200},{"timestamp":1572442200,"date":"2019-10-30","index":3117,"close":81.15,"high":81.26,"low":80.14,"open":81.25,"volume":1197500},{"timestamp":1572528600,"date":"2019-10-31","index":3118,"close":80.26,"high":81.15,"low":79.52,"open":80.7,"volume":1331600},{"timestamp":1572615000,"date":"2019-11-01","index":3119,"close":81.72,"high":81.94,"low":80.83,"open":81.06,"volume":1075600},{"timestamp":1572877800,"date":"2019-11-04","index":3120,"close":82.66,"high":82.74,"low":82.01,"open":82.42,"volume":1336700},{"timestamp":1572964200,"date":"2019-11-05","index":3121,"close":83.1,"high":83.73,"low":82.69,"open":82.84,"volume":1752400}]}]
diff --git a/data/FDX_full.json b/data/FDX_full.json
index c0646dbd6..bca08d23b 100644
--- a/data/FDX_full.json
+++ b/data/FDX_full.json
@@ -1 +1 @@
-[{"date":"2025-09-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":3.95,"reported":null,"pre":[],"post":[]},{"date":"2024-09-19","estimated":4.76,"reported":3.6,"pre":[{"timestamp":1725543000,"date":"2024-09-05","index":11699,"close":285.31,"high":293.95,"low":283.75,"open":293.46,"volume":1318000},{"timestamp":1725629400,"date":"2024-09-06","index":11700,"close":283.04,"high":288.01,"low":282.65,"open":285.38,"volume":1117400},{"timestamp":1725888600,"date":"2024-09-09","index":11701,"close":283.3,"high":286.18,"low":282.93,"open":283.5,"volume":880000},{"timestamp":1725975000,"date":"2024-09-10","index":11702,"close":283.85,"high":284.82,"low":280.08,"open":283.92,"volume":940100},{"timestamp":1726061400,"date":"2024-09-11","index":11703,"close":284.86,"high":285.37,"low":277.89,"open":282.66,"volume":937700},{"timestamp":1726147800,"date":"2024-09-12","index":11704,"close":286,"high":288.31,"low":284.33,"open":285.67,"volume":862200},{"timestamp":1726234200,"date":"2024-09-13","index":11705,"close":286.38,"high":287.57,"low":280.87,"open":287.57,"volume":1142600},{"timestamp":1726493400,"date":"2024-09-16","index":11706,"close":292.63,"high":293.81,"low":288.35,"open":289.74,"volume":1141500},{"timestamp":1726579800,"date":"2024-09-17","index":11707,"close":297.34,"high":300.45,"low":294.7,"open":296,"volume":1331300},{"timestamp":1726666200,"date":"2024-09-18","index":11708,"close":298.17,"high":301.01,"low":295.52,"open":295.52,"volume":1373500},{"timestamp":1726752600,"date":"2024-09-19","index":11709,"close":300.39,"high":308,"low":297.87,"open":304.13,"volume":4220500}],"post":[{"timestamp":1726839000,"date":"2024-09-20","index":11710,"close":254.64,"high":262.56,"low":253.5,"open":260.77,"volume":17455500},{"timestamp":1727098200,"date":"2024-09-23","index":11711,"close":258.79,"high":260.73,"low":255.5,"open":255.51,"volume":3730600},{"timestamp":1727184600,"date":"2024-09-24","index":11712,"close":267.13,"high":268.33,"low":259.12,"open":259.12,"volume":4109000},{"timestamp":1727271000,"date":"2024-09-25","index":11713,"close":263.77,"high":267.77,"low":262.85,"open":266.01,"volume":2593700},{"timestamp":1727357400,"date":"2024-09-26","index":11714,"close":266.33,"high":270.99,"low":265.21,"open":267.09,"volume":1862400},{"timestamp":1727443800,"date":"2024-09-27","index":11715,"close":267.55,"high":270.48,"low":266.5,"open":267.1,"volume":1819200},{"timestamp":1727703000,"date":"2024-09-30","index":11716,"close":273.68,"high":276.75,"low":269.06,"open":269.62,"volume":2906100},{"timestamp":1727789400,"date":"2024-10-01","index":11717,"close":269.56,"high":275.32,"low":268,"open":273.86,"volume":1703800},{"timestamp":1727875800,"date":"2024-10-02","index":11718,"close":266.93,"high":269.52,"low":266.36,"open":268.93,"volume":1405700},{"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":"2024-06-25","estimated":5.35,"reported":5.41,"pre":[{"timestamp":1718026200,"date":"2024-06-10","index":11639,"close":253.72,"high":254.21,"low":245.92,"open":247,"volume":1475300},{"timestamp":1718112600,"date":"2024-06-11","index":11640,"close":252.43,"high":252.59,"low":249.9,"open":252.16,"volume":1176900},{"timestamp":1718199000,"date":"2024-06-12","index":11641,"close":248.6,"high":254.3,"low":248.13,"open":253.38,"volume":1555900},{"timestamp":1718285400,"date":"2024-06-13","index":11642,"close":248.6,"high":249.5,"low":244.26,"open":249.14,"volume":1015600},{"timestamp":1718371800,"date":"2024-06-14","index":11643,"close":246.43,"high":247.91,"low":242.92,"open":246.55,"volume":1245800},{"timestamp":1718631000,"date":"2024-06-17","index":11644,"close":250.06,"high":250.47,"low":244.85,"open":245.54,"volume":1252200},{"timestamp":1718717400,"date":"2024-06-18","index":11645,"close":248.09,"high":252.41,"low":247.6,"open":250.2,"volume":1506100},{"timestamp":1718890200,"date":"2024-06-20","index":11646,"close":252.52,"high":253.35,"low":248.47,"open":248.76,"volume":1488600},{"timestamp":1718976600,"date":"2024-06-21","index":11647,"close":253.66,"high":255.89,"low":251.61,"open":252.98,"volume":3145200},{"timestamp":1719235800,"date":"2024-06-24","index":11648,"close":256.51,"high":257.31,"low":253.14,"open":253.98,"volume":1897200},{"timestamp":1719322200,"date":"2024-06-25","index":11649,"close":256.38,"high":256.8,"low":252.6,"open":256.15,"volume":6313700}],"post":[{"timestamp":1719408600,"date":"2024-06-26","index":11650,"close":296.19,"high":296.86,"low":284,"open":288.43,"volume":11126100},{"timestamp":1719495000,"date":"2024-06-27","index":11651,"close":295.47,"high":295.85,"low":288.41,"open":293.12,"volume":3989200},{"timestamp":1719581400,"date":"2024-06-28","index":11652,"close":299.84,"high":302.41,"low":293.44,"open":293.9,"volume":4278900},{"timestamp":1719840600,"date":"2024-07-01","index":11653,"close":298.68,"high":301.28,"low":297.21,"open":298.12,"volume":2469100},{"timestamp":1719927000,"date":"2024-07-02","index":11654,"close":298.22,"high":301.21,"low":296.49,"open":296.49,"volume":1834400},{"timestamp":1720013400,"date":"2024-07-03","index":11655,"close":293.71,"high":299.5,"low":292.65,"open":299.24,"volume":1274300},{"timestamp":1720186200,"date":"2024-07-05","index":11656,"close":294,"high":294.97,"low":292.07,"open":293.71,"volume":1480200},{"timestamp":1720445400,"date":"2024-07-08","index":11657,"close":295.53,"high":297.89,"low":293.62,"open":294.51,"volume":1533000},{"timestamp":1720531800,"date":"2024-07-09","index":11658,"close":292.73,"high":296.84,"low":292.52,"open":296,"volume":1252100},{"timestamp":1720618200,"date":"2024-07-10","index":11659,"close":293.27,"high":293.66,"low":289.46,"open":292.73,"volume":1466600},{"timestamp":1720704600,"date":"2024-07-11","index":11660,"close":299.54,"high":300.94,"low":294.68,"open":294.99,"volume":1860000}]},{"date":"2024-03-21","estimated":3.45,"reported":3.86,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":11574,"close":250.24,"high":251.17,"low":248.99,"open":249.71,"volume":1536600},{"timestamp":1709908200,"date":"2024-03-08","index":11575,"close":247.68,"high":250.29,"low":247.49,"open":250.07,"volume":1117000},{"timestamp":1710163800,"date":"2024-03-11","index":11576,"close":252.7,"high":253.4,"low":247.84,"open":247.84,"volume":1475000},{"timestamp":1710250200,"date":"2024-03-12","index":11577,"close":254.22,"high":258.21,"low":253.19,"open":253.25,"volume":1912300},{"timestamp":1710336600,"date":"2024-03-13","index":11578,"close":255.22,"high":258.18,"low":255.16,"open":255.55,"volume":1492300},{"timestamp":1710423000,"date":"2024-03-14","index":11579,"close":255.53,"high":256.36,"low":253.55,"open":254.67,"volume":1333900},{"timestamp":1710509400,"date":"2024-03-15","index":11580,"close":253.29,"high":255.81,"low":252.33,"open":252.87,"volume":3295900},{"timestamp":1710768600,"date":"2024-03-18","index":11581,"close":253.18,"high":254.94,"low":251.68,"open":253.32,"volume":1558600},{"timestamp":1710855000,"date":"2024-03-19","index":11582,"close":256.62,"high":257.27,"low":252.51,"open":252.93,"volume":1444300},{"timestamp":1710941400,"date":"2024-03-20","index":11583,"close":259.99,"high":260.18,"low":255.01,"open":256.62,"volume":1890200},{"timestamp":1711027800,"date":"2024-03-21","index":11584,"close":264.85,"high":265.53,"low":259.54,"open":259.55,"volume":4879400}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":11585,"close":284.32,"high":291.27,"low":281.4,"open":286,"volume":8184900},{"timestamp":1711373400,"date":"2024-03-25","index":11586,"close":282.57,"high":283.02,"low":277.55,"open":280.78,"volume":3028400},{"timestamp":1711459800,"date":"2024-03-26","index":11587,"close":288.99,"high":290.87,"low":282.86,"open":283.13,"volume":4527600},{"timestamp":1711546200,"date":"2024-03-27","index":11588,"close":287.88,"high":289.81,"low":284.3,"open":289.81,"volume":1786500},{"timestamp":1711632600,"date":"2024-03-28","index":11589,"close":289.74,"high":290.44,"low":286.46,"open":287.28,"volume":1650700},{"timestamp":1711978200,"date":"2024-04-01","index":11590,"close":280.13,"high":287.09,"low":279.37,"open":284.24,"volume":2784000},{"timestamp":1712064600,"date":"2024-04-02","index":11591,"close":275.29,"high":277.93,"low":273.84,"open":276.51,"volume":2516400},{"timestamp":1712151000,"date":"2024-04-03","index":11592,"close":278.49,"high":279.64,"low":275,"open":276.68,"volume":1805800},{"timestamp":1712237400,"date":"2024-04-04","index":11593,"close":275.51,"high":281.19,"low":274.4,"open":280.43,"volume":1836500},{"timestamp":1712323800,"date":"2024-04-05","index":11594,"close":273.52,"high":275.95,"low":272.16,"open":275,"volume":1568900},{"timestamp":1712583000,"date":"2024-04-08","index":11595,"close":275.57,"high":276.52,"low":274.26,"open":274.98,"volume":2048700}]},{"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":2911800},{"timestamp":1704465000,"date":"2024-01-05","index":11532,"close":246.81,"high":248.83,"low":244.51,"open":245.04,"volume":2267600}]},{"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":"2025-09-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":3.95,"reported":null,"pre":[],"post":[]},{"date":"2024-09-19","estimated":4.76,"reported":3.6,"pre":[{"timestamp":1725543000,"date":"2024-09-05","index":11699,"close":285.31,"high":293.95,"low":283.75,"open":293.46,"volume":1318000},{"timestamp":1725629400,"date":"2024-09-06","index":11700,"close":283.04,"high":288.01,"low":282.65,"open":285.38,"volume":1117400},{"timestamp":1725888600,"date":"2024-09-09","index":11701,"close":283.3,"high":286.18,"low":282.93,"open":283.5,"volume":880000},{"timestamp":1725975000,"date":"2024-09-10","index":11702,"close":283.85,"high":284.82,"low":280.08,"open":283.92,"volume":940100},{"timestamp":1726061400,"date":"2024-09-11","index":11703,"close":284.86,"high":285.37,"low":277.89,"open":282.66,"volume":937700},{"timestamp":1726147800,"date":"2024-09-12","index":11704,"close":286,"high":288.31,"low":284.33,"open":285.67,"volume":862200},{"timestamp":1726234200,"date":"2024-09-13","index":11705,"close":286.38,"high":287.57,"low":280.87,"open":287.57,"volume":1142600},{"timestamp":1726493400,"date":"2024-09-16","index":11706,"close":292.63,"high":293.81,"low":288.35,"open":289.74,"volume":1141500},{"timestamp":1726579800,"date":"2024-09-17","index":11707,"close":297.34,"high":300.45,"low":294.7,"open":296,"volume":1331300},{"timestamp":1726666200,"date":"2024-09-18","index":11708,"close":298.17,"high":301.01,"low":295.52,"open":295.52,"volume":1373500},{"timestamp":1726752600,"date":"2024-09-19","index":11709,"close":300.39,"high":308,"low":297.87,"open":304.13,"volume":4220500}],"post":[{"timestamp":1726839000,"date":"2024-09-20","index":11710,"close":254.64,"high":262.56,"low":253.5,"open":260.77,"volume":17455500},{"timestamp":1727098200,"date":"2024-09-23","index":11711,"close":258.79,"high":260.73,"low":255.5,"open":255.51,"volume":3730600},{"timestamp":1727184600,"date":"2024-09-24","index":11712,"close":267.13,"high":268.33,"low":259.12,"open":259.12,"volume":4109000},{"timestamp":1727271000,"date":"2024-09-25","index":11713,"close":263.77,"high":267.77,"low":262.85,"open":266.01,"volume":2593700},{"timestamp":1727357400,"date":"2024-09-26","index":11714,"close":266.33,"high":270.99,"low":265.21,"open":267.09,"volume":1862400},{"timestamp":1727443800,"date":"2024-09-27","index":11715,"close":267.55,"high":270.48,"low":266.5,"open":267.1,"volume":1819200},{"timestamp":1727703000,"date":"2024-09-30","index":11716,"close":273.68,"high":276.75,"low":269.06,"open":269.62,"volume":2906100},{"timestamp":1727789400,"date":"2024-10-01","index":11717,"close":269.56,"high":275.32,"low":268,"open":273.86,"volume":1703800},{"timestamp":1727875800,"date":"2024-10-02","index":11718,"close":266.93,"high":269.52,"low":266.36,"open":268.93,"volume":1405700},{"timestamp":1727978944,"date":"2024-10-03","index":11719,"close":264.39,"high":266,"low":262.44,"open":266,"volume":713834},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-25","estimated":5.35,"reported":5.41,"pre":[{"timestamp":1718026200,"date":"2024-06-10","index":11639,"close":253.72,"high":254.21,"low":245.92,"open":247,"volume":1475300},{"timestamp":1718112600,"date":"2024-06-11","index":11640,"close":252.43,"high":252.59,"low":249.9,"open":252.16,"volume":1176900},{"timestamp":1718199000,"date":"2024-06-12","index":11641,"close":248.6,"high":254.3,"low":248.13,"open":253.38,"volume":1555900},{"timestamp":1718285400,"date":"2024-06-13","index":11642,"close":248.6,"high":249.5,"low":244.26,"open":249.14,"volume":1015600},{"timestamp":1718371800,"date":"2024-06-14","index":11643,"close":246.43,"high":247.91,"low":242.92,"open":246.55,"volume":1245800},{"timestamp":1718631000,"date":"2024-06-17","index":11644,"close":250.06,"high":250.47,"low":244.85,"open":245.54,"volume":1252200},{"timestamp":1718717400,"date":"2024-06-18","index":11645,"close":248.09,"high":252.41,"low":247.6,"open":250.2,"volume":1506100},{"timestamp":1718890200,"date":"2024-06-20","index":11646,"close":252.52,"high":253.35,"low":248.47,"open":248.76,"volume":1488600},{"timestamp":1718976600,"date":"2024-06-21","index":11647,"close":253.66,"high":255.89,"low":251.61,"open":252.98,"volume":3145200},{"timestamp":1719235800,"date":"2024-06-24","index":11648,"close":256.51,"high":257.31,"low":253.14,"open":253.98,"volume":1897200},{"timestamp":1719322200,"date":"2024-06-25","index":11649,"close":256.38,"high":256.8,"low":252.6,"open":256.15,"volume":6313700}],"post":[{"timestamp":1719408600,"date":"2024-06-26","index":11650,"close":296.19,"high":296.86,"low":284,"open":288.43,"volume":11126100},{"timestamp":1719495000,"date":"2024-06-27","index":11651,"close":295.47,"high":295.85,"low":288.41,"open":293.12,"volume":3989200},{"timestamp":1719581400,"date":"2024-06-28","index":11652,"close":299.84,"high":302.41,"low":293.44,"open":293.9,"volume":4278900},{"timestamp":1719840600,"date":"2024-07-01","index":11653,"close":298.68,"high":301.28,"low":297.21,"open":298.12,"volume":2469100},{"timestamp":1719927000,"date":"2024-07-02","index":11654,"close":298.22,"high":301.21,"low":296.49,"open":296.49,"volume":1834400},{"timestamp":1720013400,"date":"2024-07-03","index":11655,"close":293.71,"high":299.5,"low":292.65,"open":299.24,"volume":1274300},{"timestamp":1720186200,"date":"2024-07-05","index":11656,"close":294,"high":294.97,"low":292.07,"open":293.71,"volume":1480200},{"timestamp":1720445400,"date":"2024-07-08","index":11657,"close":295.53,"high":297.89,"low":293.62,"open":294.51,"volume":1533000},{"timestamp":1720531800,"date":"2024-07-09","index":11658,"close":292.73,"high":296.84,"low":292.52,"open":296,"volume":1252100},{"timestamp":1720618200,"date":"2024-07-10","index":11659,"close":293.27,"high":293.66,"low":289.46,"open":292.73,"volume":1466600},{"timestamp":1720704600,"date":"2024-07-11","index":11660,"close":299.54,"high":300.94,"low":294.68,"open":294.99,"volume":1860000}]},{"date":"2024-03-21","estimated":3.45,"reported":3.86,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":11574,"close":250.24,"high":251.17,"low":248.99,"open":249.71,"volume":1536600},{"timestamp":1709908200,"date":"2024-03-08","index":11575,"close":247.68,"high":250.29,"low":247.49,"open":250.07,"volume":1117000},{"timestamp":1710163800,"date":"2024-03-11","index":11576,"close":252.7,"high":253.4,"low":247.84,"open":247.84,"volume":1475000},{"timestamp":1710250200,"date":"2024-03-12","index":11577,"close":254.22,"high":258.21,"low":253.19,"open":253.25,"volume":1912300},{"timestamp":1710336600,"date":"2024-03-13","index":11578,"close":255.22,"high":258.18,"low":255.16,"open":255.55,"volume":1492300},{"timestamp":1710423000,"date":"2024-03-14","index":11579,"close":255.53,"high":256.36,"low":253.55,"open":254.67,"volume":1333900},{"timestamp":1710509400,"date":"2024-03-15","index":11580,"close":253.29,"high":255.81,"low":252.33,"open":252.87,"volume":3295900},{"timestamp":1710768600,"date":"2024-03-18","index":11581,"close":253.18,"high":254.94,"low":251.68,"open":253.32,"volume":1558600},{"timestamp":1710855000,"date":"2024-03-19","index":11582,"close":256.62,"high":257.27,"low":252.51,"open":252.93,"volume":1444300},{"timestamp":1710941400,"date":"2024-03-20","index":11583,"close":259.99,"high":260.18,"low":255.01,"open":256.62,"volume":1890200},{"timestamp":1711027800,"date":"2024-03-21","index":11584,"close":264.85,"high":265.53,"low":259.54,"open":259.55,"volume":4879400}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":11585,"close":284.32,"high":291.27,"low":281.4,"open":286,"volume":8184900},{"timestamp":1711373400,"date":"2024-03-25","index":11586,"close":282.57,"high":283.02,"low":277.55,"open":280.78,"volume":3028400},{"timestamp":1711459800,"date":"2024-03-26","index":11587,"close":288.99,"high":290.87,"low":282.86,"open":283.13,"volume":4527600},{"timestamp":1711546200,"date":"2024-03-27","index":11588,"close":287.88,"high":289.81,"low":284.3,"open":289.81,"volume":1786500},{"timestamp":1711632600,"date":"2024-03-28","index":11589,"close":289.74,"high":290.44,"low":286.46,"open":287.28,"volume":1650700},{"timestamp":1711978200,"date":"2024-04-01","index":11590,"close":280.13,"high":287.09,"low":279.37,"open":284.24,"volume":2784000},{"timestamp":1712064600,"date":"2024-04-02","index":11591,"close":275.29,"high":277.93,"low":273.84,"open":276.51,"volume":2516400},{"timestamp":1712151000,"date":"2024-04-03","index":11592,"close":278.49,"high":279.64,"low":275,"open":276.68,"volume":1805800},{"timestamp":1712237400,"date":"2024-04-04","index":11593,"close":275.51,"high":281.19,"low":274.4,"open":280.43,"volume":1836500},{"timestamp":1712323800,"date":"2024-04-05","index":11594,"close":273.52,"high":275.95,"low":272.16,"open":275,"volume":1568900},{"timestamp":1712583000,"date":"2024-04-08","index":11595,"close":275.57,"high":276.52,"low":274.26,"open":274.98,"volume":2048700}]},{"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":2911800},{"timestamp":1704465000,"date":"2024-01-05","index":11532,"close":246.81,"high":248.83,"low":244.51,"open":245.04,"volume":2267600}]},{"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}]}]
diff --git a/data/FDX_partial.json b/data/FDX_partial.json
index 611ae7929..72c44ee90 100644
--- a/data/FDX_partial.json
+++ b/data/FDX_partial.json
@@ -1 +1 @@
-[{"date":"2025-09-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":3.95,"reported":null,"pre":[],"post":[]},{"date":"2024-09-19","estimated":4.76,"reported":3.6,"pre":[{"timestamp":1725543000,"date":"2024-09-05","index":11699,"close":285.31,"high":293.95,"low":283.75,"open":293.46,"volume":1318000},{"timestamp":1725629400,"date":"2024-09-06","index":11700,"close":283.04,"high":288.01,"low":282.65,"open":285.38,"volume":1117400},{"timestamp":1725888600,"date":"2024-09-09","index":11701,"close":283.3,"high":286.18,"low":282.93,"open":283.5,"volume":880000},{"timestamp":1725975000,"date":"2024-09-10","index":11702,"close":283.85,"high":284.82,"low":280.08,"open":283.92,"volume":940100},{"timestamp":1726061400,"date":"2024-09-11","index":11703,"close":284.86,"high":285.37,"low":277.89,"open":282.66,"volume":937700},{"timestamp":1726147800,"date":"2024-09-12","index":11704,"close":286,"high":288.31,"low":284.33,"open":285.67,"volume":862200},{"timestamp":1726234200,"date":"2024-09-13","index":11705,"close":286.38,"high":287.57,"low":280.87,"open":287.57,"volume":1142600},{"timestamp":1726493400,"date":"2024-09-16","index":11706,"close":292.63,"high":293.81,"low":288.35,"open":289.74,"volume":1141500},{"timestamp":1726579800,"date":"2024-09-17","index":11707,"close":297.34,"high":300.45,"low":294.7,"open":296,"volume":1331300},{"timestamp":1726666200,"date":"2024-09-18","index":11708,"close":298.17,"high":301.01,"low":295.52,"open":295.52,"volume":1373500},{"timestamp":1726752600,"date":"2024-09-19","index":11709,"close":300.39,"high":308,"low":297.87,"open":304.13,"volume":4220500}],"post":[{"timestamp":1726839000,"date":"2024-09-20","index":11710,"close":254.64,"high":262.56,"low":253.5,"open":260.77,"volume":17455500},{"timestamp":1727098200,"date":"2024-09-23","index":11711,"close":258.79,"high":260.73,"low":255.5,"open":255.51,"volume":3730600},{"timestamp":1727184600,"date":"2024-09-24","index":11712,"close":267.13,"high":268.33,"low":259.12,"open":259.12,"volume":4109000},{"timestamp":1727271000,"date":"2024-09-25","index":11713,"close":263.77,"high":267.77,"low":262.85,"open":266.01,"volume":2593700},{"timestamp":1727357400,"date":"2024-09-26","index":11714,"close":266.33,"high":270.99,"low":265.21,"open":267.09,"volume":1862400},{"timestamp":1727443800,"date":"2024-09-27","index":11715,"close":267.55,"high":270.48,"low":266.5,"open":267.1,"volume":1819200},{"timestamp":1727703000,"date":"2024-09-30","index":11716,"close":273.68,"high":276.75,"low":269.06,"open":269.62,"volume":2906100},{"timestamp":1727789400,"date":"2024-10-01","index":11717,"close":269.56,"high":275.32,"low":268,"open":273.86,"volume":1703800},{"timestamp":1727875800,"date":"2024-10-02","index":11718,"close":266.93,"high":269.52,"low":266.36,"open":268.93,"volume":1405700},{"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":"2024-06-25","estimated":5.35,"reported":5.41,"pre":[{"timestamp":1718026200,"date":"2024-06-10","index":11639,"close":253.72,"high":254.21,"low":245.92,"open":247,"volume":1475300},{"timestamp":1718112600,"date":"2024-06-11","index":11640,"close":252.43,"high":252.59,"low":249.9,"open":252.16,"volume":1176900},{"timestamp":1718199000,"date":"2024-06-12","index":11641,"close":248.6,"high":254.3,"low":248.13,"open":253.38,"volume":1555900},{"timestamp":1718285400,"date":"2024-06-13","index":11642,"close":248.6,"high":249.5,"low":244.26,"open":249.14,"volume":1015600},{"timestamp":1718371800,"date":"2024-06-14","index":11643,"close":246.43,"high":247.91,"low":242.92,"open":246.55,"volume":1245800},{"timestamp":1718631000,"date":"2024-06-17","index":11644,"close":250.06,"high":250.47,"low":244.85,"open":245.54,"volume":1252200},{"timestamp":1718717400,"date":"2024-06-18","index":11645,"close":248.09,"high":252.41,"low":247.6,"open":250.2,"volume":1506100},{"timestamp":1718890200,"date":"2024-06-20","index":11646,"close":252.52,"high":253.35,"low":248.47,"open":248.76,"volume":1488600},{"timestamp":1718976600,"date":"2024-06-21","index":11647,"close":253.66,"high":255.89,"low":251.61,"open":252.98,"volume":3145200},{"timestamp":1719235800,"date":"2024-06-24","index":11648,"close":256.51,"high":257.31,"low":253.14,"open":253.98,"volume":1897200},{"timestamp":1719322200,"date":"2024-06-25","index":11649,"close":256.38,"high":256.8,"low":252.6,"open":256.15,"volume":6313700}],"post":[{"timestamp":1719408600,"date":"2024-06-26","index":11650,"close":296.19,"high":296.86,"low":284,"open":288.43,"volume":11126100},{"timestamp":1719495000,"date":"2024-06-27","index":11651,"close":295.47,"high":295.85,"low":288.41,"open":293.12,"volume":3989200},{"timestamp":1719581400,"date":"2024-06-28","index":11652,"close":299.84,"high":302.41,"low":293.44,"open":293.9,"volume":4278900},{"timestamp":1719840600,"date":"2024-07-01","index":11653,"close":298.68,"high":301.28,"low":297.21,"open":298.12,"volume":2469100},{"timestamp":1719927000,"date":"2024-07-02","index":11654,"close":298.22,"high":301.21,"low":296.49,"open":296.49,"volume":1834400},{"timestamp":1720013400,"date":"2024-07-03","index":11655,"close":293.71,"high":299.5,"low":292.65,"open":299.24,"volume":1274300},{"timestamp":1720186200,"date":"2024-07-05","index":11656,"close":294,"high":294.97,"low":292.07,"open":293.71,"volume":1480200},{"timestamp":1720445400,"date":"2024-07-08","index":11657,"close":295.53,"high":297.89,"low":293.62,"open":294.51,"volume":1533000},{"timestamp":1720531800,"date":"2024-07-09","index":11658,"close":292.73,"high":296.84,"low":292.52,"open":296,"volume":1252100},{"timestamp":1720618200,"date":"2024-07-10","index":11659,"close":293.27,"high":293.66,"low":289.46,"open":292.73,"volume":1466600},{"timestamp":1720704600,"date":"2024-07-11","index":11660,"close":299.54,"high":300.94,"low":294.68,"open":294.99,"volume":1860000}]},{"date":"2024-03-21","estimated":3.45,"reported":3.86,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":11574,"close":250.24,"high":251.17,"low":248.99,"open":249.71,"volume":1536600},{"timestamp":1709908200,"date":"2024-03-08","index":11575,"close":247.68,"high":250.29,"low":247.49,"open":250.07,"volume":1117000},{"timestamp":1710163800,"date":"2024-03-11","index":11576,"close":252.7,"high":253.4,"low":247.84,"open":247.84,"volume":1475000},{"timestamp":1710250200,"date":"2024-03-12","index":11577,"close":254.22,"high":258.21,"low":253.19,"open":253.25,"volume":1912300},{"timestamp":1710336600,"date":"2024-03-13","index":11578,"close":255.22,"high":258.18,"low":255.16,"open":255.55,"volume":1492300},{"timestamp":1710423000,"date":"2024-03-14","index":11579,"close":255.53,"high":256.36,"low":253.55,"open":254.67,"volume":1333900},{"timestamp":1710509400,"date":"2024-03-15","index":11580,"close":253.29,"high":255.81,"low":252.33,"open":252.87,"volume":3295900},{"timestamp":1710768600,"date":"2024-03-18","index":11581,"close":253.18,"high":254.94,"low":251.68,"open":253.32,"volume":1558600},{"timestamp":1710855000,"date":"2024-03-19","index":11582,"close":256.62,"high":257.27,"low":252.51,"open":252.93,"volume":1444300},{"timestamp":1710941400,"date":"2024-03-20","index":11583,"close":259.99,"high":260.18,"low":255.01,"open":256.62,"volume":1890200},{"timestamp":1711027800,"date":"2024-03-21","index":11584,"close":264.85,"high":265.53,"low":259.54,"open":259.55,"volume":4879400}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":11585,"close":284.32,"high":291.27,"low":281.4,"open":286,"volume":8184900},{"timestamp":1711373400,"date":"2024-03-25","index":11586,"close":282.57,"high":283.02,"low":277.55,"open":280.78,"volume":3028400},{"timestamp":1711459800,"date":"2024-03-26","index":11587,"close":288.99,"high":290.87,"low":282.86,"open":283.13,"volume":4527600},{"timestamp":1711546200,"date":"2024-03-27","index":11588,"close":287.88,"high":289.81,"low":284.3,"open":289.81,"volume":1786500},{"timestamp":1711632600,"date":"2024-03-28","index":11589,"close":289.74,"high":290.44,"low":286.46,"open":287.28,"volume":1650700},{"timestamp":1711978200,"date":"2024-04-01","index":11590,"close":280.13,"high":287.09,"low":279.37,"open":284.24,"volume":2784000},{"timestamp":1712064600,"date":"2024-04-02","index":11591,"close":275.29,"high":277.93,"low":273.84,"open":276.51,"volume":2516400},{"timestamp":1712151000,"date":"2024-04-03","index":11592,"close":278.49,"high":279.64,"low":275,"open":276.68,"volume":1805800},{"timestamp":1712237400,"date":"2024-04-04","index":11593,"close":275.51,"high":281.19,"low":274.4,"open":280.43,"volume":1836500},{"timestamp":1712323800,"date":"2024-04-05","index":11594,"close":273.52,"high":275.95,"low":272.16,"open":275,"volume":1568900},{"timestamp":1712583000,"date":"2024-04-08","index":11595,"close":275.57,"high":276.52,"low":274.26,"open":274.98,"volume":2048700}]},{"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":2911800},{"timestamp":1704465000,"date":"2024-01-05","index":11532,"close":246.81,"high":248.83,"low":244.51,"open":245.04,"volume":2267600}]},{"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":"2025-09-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":3.95,"reported":null,"pre":[],"post":[]},{"date":"2024-09-19","estimated":4.76,"reported":3.6,"pre":[{"timestamp":1725543000,"date":"2024-09-05","index":11699,"close":285.31,"high":293.95,"low":283.75,"open":293.46,"volume":1318000},{"timestamp":1725629400,"date":"2024-09-06","index":11700,"close":283.04,"high":288.01,"low":282.65,"open":285.38,"volume":1117400},{"timestamp":1725888600,"date":"2024-09-09","index":11701,"close":283.3,"high":286.18,"low":282.93,"open":283.5,"volume":880000},{"timestamp":1725975000,"date":"2024-09-10","index":11702,"close":283.85,"high":284.82,"low":280.08,"open":283.92,"volume":940100},{"timestamp":1726061400,"date":"2024-09-11","index":11703,"close":284.86,"high":285.37,"low":277.89,"open":282.66,"volume":937700},{"timestamp":1726147800,"date":"2024-09-12","index":11704,"close":286,"high":288.31,"low":284.33,"open":285.67,"volume":862200},{"timestamp":1726234200,"date":"2024-09-13","index":11705,"close":286.38,"high":287.57,"low":280.87,"open":287.57,"volume":1142600},{"timestamp":1726493400,"date":"2024-09-16","index":11706,"close":292.63,"high":293.81,"low":288.35,"open":289.74,"volume":1141500},{"timestamp":1726579800,"date":"2024-09-17","index":11707,"close":297.34,"high":300.45,"low":294.7,"open":296,"volume":1331300},{"timestamp":1726666200,"date":"2024-09-18","index":11708,"close":298.17,"high":301.01,"low":295.52,"open":295.52,"volume":1373500},{"timestamp":1726752600,"date":"2024-09-19","index":11709,"close":300.39,"high":308,"low":297.87,"open":304.13,"volume":4220500}],"post":[{"timestamp":1726839000,"date":"2024-09-20","index":11710,"close":254.64,"high":262.56,"low":253.5,"open":260.77,"volume":17455500},{"timestamp":1727098200,"date":"2024-09-23","index":11711,"close":258.79,"high":260.73,"low":255.5,"open":255.51,"volume":3730600},{"timestamp":1727184600,"date":"2024-09-24","index":11712,"close":267.13,"high":268.33,"low":259.12,"open":259.12,"volume":4109000},{"timestamp":1727271000,"date":"2024-09-25","index":11713,"close":263.77,"high":267.77,"low":262.85,"open":266.01,"volume":2593700},{"timestamp":1727357400,"date":"2024-09-26","index":11714,"close":266.33,"high":270.99,"low":265.21,"open":267.09,"volume":1862400},{"timestamp":1727443800,"date":"2024-09-27","index":11715,"close":267.55,"high":270.48,"low":266.5,"open":267.1,"volume":1819200},{"timestamp":1727703000,"date":"2024-09-30","index":11716,"close":273.68,"high":276.75,"low":269.06,"open":269.62,"volume":2906100},{"timestamp":1727789400,"date":"2024-10-01","index":11717,"close":269.56,"high":275.32,"low":268,"open":273.86,"volume":1703800},{"timestamp":1727875800,"date":"2024-10-02","index":11718,"close":266.93,"high":269.52,"low":266.36,"open":268.93,"volume":1405700},{"timestamp":1727978944,"date":"2024-10-03","index":11719,"close":264.39,"high":266,"low":262.44,"open":266,"volume":713834},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-25","estimated":5.35,"reported":5.41,"pre":[{"timestamp":1718026200,"date":"2024-06-10","index":11639,"close":253.72,"high":254.21,"low":245.92,"open":247,"volume":1475300},{"timestamp":1718112600,"date":"2024-06-11","index":11640,"close":252.43,"high":252.59,"low":249.9,"open":252.16,"volume":1176900},{"timestamp":1718199000,"date":"2024-06-12","index":11641,"close":248.6,"high":254.3,"low":248.13,"open":253.38,"volume":1555900},{"timestamp":1718285400,"date":"2024-06-13","index":11642,"close":248.6,"high":249.5,"low":244.26,"open":249.14,"volume":1015600},{"timestamp":1718371800,"date":"2024-06-14","index":11643,"close":246.43,"high":247.91,"low":242.92,"open":246.55,"volume":1245800},{"timestamp":1718631000,"date":"2024-06-17","index":11644,"close":250.06,"high":250.47,"low":244.85,"open":245.54,"volume":1252200},{"timestamp":1718717400,"date":"2024-06-18","index":11645,"close":248.09,"high":252.41,"low":247.6,"open":250.2,"volume":1506100},{"timestamp":1718890200,"date":"2024-06-20","index":11646,"close":252.52,"high":253.35,"low":248.47,"open":248.76,"volume":1488600},{"timestamp":1718976600,"date":"2024-06-21","index":11647,"close":253.66,"high":255.89,"low":251.61,"open":252.98,"volume":3145200},{"timestamp":1719235800,"date":"2024-06-24","index":11648,"close":256.51,"high":257.31,"low":253.14,"open":253.98,"volume":1897200},{"timestamp":1719322200,"date":"2024-06-25","index":11649,"close":256.38,"high":256.8,"low":252.6,"open":256.15,"volume":6313700}],"post":[{"timestamp":1719408600,"date":"2024-06-26","index":11650,"close":296.19,"high":296.86,"low":284,"open":288.43,"volume":11126100},{"timestamp":1719495000,"date":"2024-06-27","index":11651,"close":295.47,"high":295.85,"low":288.41,"open":293.12,"volume":3989200},{"timestamp":1719581400,"date":"2024-06-28","index":11652,"close":299.84,"high":302.41,"low":293.44,"open":293.9,"volume":4278900},{"timestamp":1719840600,"date":"2024-07-01","index":11653,"close":298.68,"high":301.28,"low":297.21,"open":298.12,"volume":2469100},{"timestamp":1719927000,"date":"2024-07-02","index":11654,"close":298.22,"high":301.21,"low":296.49,"open":296.49,"volume":1834400},{"timestamp":1720013400,"date":"2024-07-03","index":11655,"close":293.71,"high":299.5,"low":292.65,"open":299.24,"volume":1274300},{"timestamp":1720186200,"date":"2024-07-05","index":11656,"close":294,"high":294.97,"low":292.07,"open":293.71,"volume":1480200},{"timestamp":1720445400,"date":"2024-07-08","index":11657,"close":295.53,"high":297.89,"low":293.62,"open":294.51,"volume":1533000},{"timestamp":1720531800,"date":"2024-07-09","index":11658,"close":292.73,"high":296.84,"low":292.52,"open":296,"volume":1252100},{"timestamp":1720618200,"date":"2024-07-10","index":11659,"close":293.27,"high":293.66,"low":289.46,"open":292.73,"volume":1466600},{"timestamp":1720704600,"date":"2024-07-11","index":11660,"close":299.54,"high":300.94,"low":294.68,"open":294.99,"volume":1860000}]},{"date":"2024-03-21","estimated":3.45,"reported":3.86,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":11574,"close":250.24,"high":251.17,"low":248.99,"open":249.71,"volume":1536600},{"timestamp":1709908200,"date":"2024-03-08","index":11575,"close":247.68,"high":250.29,"low":247.49,"open":250.07,"volume":1117000},{"timestamp":1710163800,"date":"2024-03-11","index":11576,"close":252.7,"high":253.4,"low":247.84,"open":247.84,"volume":1475000},{"timestamp":1710250200,"date":"2024-03-12","index":11577,"close":254.22,"high":258.21,"low":253.19,"open":253.25,"volume":1912300},{"timestamp":1710336600,"date":"2024-03-13","index":11578,"close":255.22,"high":258.18,"low":255.16,"open":255.55,"volume":1492300},{"timestamp":1710423000,"date":"2024-03-14","index":11579,"close":255.53,"high":256.36,"low":253.55,"open":254.67,"volume":1333900},{"timestamp":1710509400,"date":"2024-03-15","index":11580,"close":253.29,"high":255.81,"low":252.33,"open":252.87,"volume":3295900},{"timestamp":1710768600,"date":"2024-03-18","index":11581,"close":253.18,"high":254.94,"low":251.68,"open":253.32,"volume":1558600},{"timestamp":1710855000,"date":"2024-03-19","index":11582,"close":256.62,"high":257.27,"low":252.51,"open":252.93,"volume":1444300},{"timestamp":1710941400,"date":"2024-03-20","index":11583,"close":259.99,"high":260.18,"low":255.01,"open":256.62,"volume":1890200},{"timestamp":1711027800,"date":"2024-03-21","index":11584,"close":264.85,"high":265.53,"low":259.54,"open":259.55,"volume":4879400}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":11585,"close":284.32,"high":291.27,"low":281.4,"open":286,"volume":8184900},{"timestamp":1711373400,"date":"2024-03-25","index":11586,"close":282.57,"high":283.02,"low":277.55,"open":280.78,"volume":3028400},{"timestamp":1711459800,"date":"2024-03-26","index":11587,"close":288.99,"high":290.87,"low":282.86,"open":283.13,"volume":4527600},{"timestamp":1711546200,"date":"2024-03-27","index":11588,"close":287.88,"high":289.81,"low":284.3,"open":289.81,"volume":1786500},{"timestamp":1711632600,"date":"2024-03-28","index":11589,"close":289.74,"high":290.44,"low":286.46,"open":287.28,"volume":1650700},{"timestamp":1711978200,"date":"2024-04-01","index":11590,"close":280.13,"high":287.09,"low":279.37,"open":284.24,"volume":2784000},{"timestamp":1712064600,"date":"2024-04-02","index":11591,"close":275.29,"high":277.93,"low":273.84,"open":276.51,"volume":2516400},{"timestamp":1712151000,"date":"2024-04-03","index":11592,"close":278.49,"high":279.64,"low":275,"open":276.68,"volume":1805800},{"timestamp":1712237400,"date":"2024-04-04","index":11593,"close":275.51,"high":281.19,"low":274.4,"open":280.43,"volume":1836500},{"timestamp":1712323800,"date":"2024-04-05","index":11594,"close":273.52,"high":275.95,"low":272.16,"open":275,"volume":1568900},{"timestamp":1712583000,"date":"2024-04-08","index":11595,"close":275.57,"high":276.52,"low":274.26,"open":274.98,"volume":2048700}]},{"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":2911800},{"timestamp":1704465000,"date":"2024-01-05","index":11532,"close":246.81,"high":248.83,"low":244.51,"open":245.04,"volume":2267600}]},{"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}]}]
diff --git a/data/JNJ_full.json b/data/JNJ_full.json
index 5ca508877..370359520 100644
--- a/data/JNJ_full.json
+++ b/data/JNJ_full.json
@@ -1 +1 @@
-[{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":2.19,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":2.7,"reported":2.82,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":12542,"close":146.44,"high":148.7,"low":145.62,"open":146.07,"volume":5144400},{"timestamp":1719927000,"date":"2024-07-02","index":12543,"close":146.03,"high":147.15,"low":145.74,"open":146.43,"volume":5492000},{"timestamp":1720013400,"date":"2024-07-03","index":12544,"close":145.69,"high":146.65,"low":144.74,"open":146.2,"volume":3246200},{"timestamp":1720186200,"date":"2024-07-05","index":12545,"close":146.48,"high":146.55,"low":144.5,"open":145.77,"volume":4888500},{"timestamp":1720445400,"date":"2024-07-08","index":12546,"close":145.48,"high":147.22,"low":145.25,"open":146.4,"volume":5260200},{"timestamp":1720531800,"date":"2024-07-09","index":12547,"close":147.05,"high":147.13,"low":145.18,"open":145.67,"volume":5890400},{"timestamp":1720618200,"date":"2024-07-10","index":12548,"close":149.43,"high":149.47,"low":146.68,"open":147.26,"volume":6093200},{"timestamp":1720704600,"date":"2024-07-11","index":12549,"close":149.7,"high":150.58,"low":148.64,"open":149.58,"volume":6350400},{"timestamp":1720791000,"date":"2024-07-12","index":12550,"close":149.88,"high":150.88,"low":149.24,"open":150,"volume":5336400},{"timestamp":1721050200,"date":"2024-07-15","index":12551,"close":149.24,"high":150.25,"low":148.87,"open":150.08,"volume":6711400},{"timestamp":1721136600,"date":"2024-07-16","index":12552,"close":151.01,"high":151.08,"low":149.16,"open":149.69,"volume":6469600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":12553,"close":156.58,"high":157.49,"low":151.42,"open":151.55,"volume":13801400},{"timestamp":1721309400,"date":"2024-07-18","index":12554,"close":155.42,"high":157.07,"low":154.62,"open":155.6,"volume":10166200},{"timestamp":1721395800,"date":"2024-07-19","index":12555,"close":154.69,"high":156.51,"low":154.12,"open":156.51,"volume":7398000},{"timestamp":1721655000,"date":"2024-07-22","index":12556,"close":154.24,"high":155.11,"low":153.59,"open":154.77,"volume":6840600},{"timestamp":1721741400,"date":"2024-07-23","index":12557,"close":152.35,"high":153.5,"low":151.57,"open":153.31,"volume":6261900},{"timestamp":1721827800,"date":"2024-07-24","index":12558,"close":156.28,"high":156.41,"low":152.33,"open":152.76,"volume":7168200},{"timestamp":1721914200,"date":"2024-07-25","index":12559,"close":159.64,"high":160.58,"low":156,"open":156.48,"volume":10019600},{"timestamp":1722000600,"date":"2024-07-26","index":12560,"close":160.64,"high":161.58,"low":159.47,"open":159.75,"volume":8356900},{"timestamp":1722259800,"date":"2024-07-29","index":12561,"close":158.56,"high":160,"low":158.05,"open":159.97,"volume":5625000},{"timestamp":1722346200,"date":"2024-07-30","index":12562,"close":161.33,"high":161.55,"low":158.36,"open":158.54,"volume":6545700},{"timestamp":1722432600,"date":"2024-07-31","index":12563,"close":157.85,"high":160.35,"low":157.74,"open":159.85,"volume":8293200}]},{"date":"2024-04-16","estimated":2.64,"reported":2.71,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12479,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12480,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12481,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12482,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400},{"timestamp":1712323800,"date":"2024-04-05","index":12483,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12484,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12485,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12486,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12487,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12488,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12489,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12490,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12491,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12492,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12493,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12494,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12495,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12496,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12497,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12498,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12499,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12500,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}]},{"date":"2024-01-23","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12421,"close":161.13,"high":161.34,"low":159.47,"open":160.5,"volume":5602500},{"timestamp":1704724200,"date":"2024-01-08","index":12422,"close":161.53,"high":161.66,"low":159.61,"open":161.1,"volume":6569800},{"timestamp":1704810600,"date":"2024-01-09","index":12423,"close":161.63,"high":163.28,"low":160.6,"open":161.63,"volume":6357000},{"timestamp":1704897000,"date":"2024-01-10","index":12424,"close":161.87,"high":162.62,"low":161.2,"open":161.82,"volume":4945100},{"timestamp":1704983400,"date":"2024-01-11","index":12425,"close":161.15,"high":162.2,"low":160.78,"open":162.07,"volume":4946000},{"timestamp":1705069800,"date":"2024-01-12","index":12426,"close":162.39,"high":162.47,"low":161.69,"open":161.84,"volume":4496500},{"timestamp":1705415400,"date":"2024-01-16","index":12427,"close":160.52,"high":162.25,"low":160.18,"open":161.57,"volume":6923200},{"timestamp":1705501800,"date":"2024-01-17","index":12428,"close":160.43,"high":161.3,"low":159.87,"open":160.25,"volume":5072100},{"timestamp":1705588200,"date":"2024-01-18","index":12429,"close":161.21,"high":161.37,"low":159.69,"open":160,"volume":5368500},{"timestamp":1705674600,"date":"2024-01-19","index":12430,"close":161.68,"high":161.92,"low":160.28,"open":161.15,"volume":7055800},{"timestamp":1705933800,"date":"2024-01-22","index":12431,"close":162.47,"high":163.58,"low":161.34,"open":162,"volume":6824200}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12432,"close":159.81,"high":160.51,"low":156.91,"open":159.66,"volume":9149800},{"timestamp":1706106600,"date":"2024-01-24","index":12433,"close":158.96,"high":160.6,"low":158.16,"open":159.75,"volume":7247900},{"timestamp":1706193000,"date":"2024-01-25","index":12434,"close":159.56,"high":159.62,"low":158.47,"open":159,"volume":5478900},{"timestamp":1706279400,"date":"2024-01-26","index":12435,"close":159.5,"high":160.74,"low":159.36,"open":160.43,"volume":5591900},{"timestamp":1706538600,"date":"2024-01-29","index":12436,"close":159.36,"high":160.07,"low":158.96,"open":159.01,"volume":6483200},{"timestamp":1706625000,"date":"2024-01-30","index":12437,"close":158.77,"high":159.76,"low":158.13,"open":159.35,"volume":7200500},{"timestamp":1706711400,"date":"2024-01-31","index":12438,"close":158.9,"high":160.62,"low":158.67,"open":160.4,"volume":8256800},{"timestamp":1706797800,"date":"2024-02-01","index":12439,"close":158.36,"high":158.49,"low":157.05,"open":158.16,"volume":8012000},{"timestamp":1706884200,"date":"2024-02-02","index":12440,"close":156.61,"high":158.31,"low":155.94,"open":157.97,"volume":8295500},{"timestamp":1707143400,"date":"2024-02-05","index":12441,"close":155.8,"high":156.89,"low":155.34,"open":156.61,"volume":9121600},{"timestamp":1707229800,"date":"2024-02-06","index":12442,"close":158.06,"high":158.73,"low":155.6,"open":155.83,"volume":9229900}]},{"date":"2023-10-17","estimated":2.52,"reported":2.66,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12355,"close":155.15,"high":155.42,"low":153.32,"open":155.42,"volume":7259700},{"timestamp":1696339800,"date":"2023-10-03","index":12356,"close":155.34,"high":155.5,"low":153.89,"open":154.68,"volume":5740800},{"timestamp":1696426200,"date":"2023-10-04","index":12357,"close":155.52,"high":155.93,"low":154.57,"open":155.57,"volume":4955200},{"timestamp":1696512600,"date":"2023-10-05","index":12358,"close":157.14,"high":158.04,"low":156.07,"open":156.27,"volume":5993300},{"timestamp":1696599000,"date":"2023-10-06","index":12359,"close":157.64,"high":158.3,"low":156.59,"open":157.08,"volume":5801100},{"timestamp":1696858200,"date":"2023-10-09","index":12360,"close":158.54,"high":158.88,"low":157.09,"open":157.18,"volume":4414100},{"timestamp":1696944600,"date":"2023-10-10","index":12361,"close":158.36,"high":159.27,"low":157.9,"open":158.38,"volume":5273500},{"timestamp":1697031000,"date":"2023-10-11","index":12362,"close":156.18,"high":159.05,"low":156.04,"open":158.46,"volume":6922900},{"timestamp":1697117400,"date":"2023-10-12","index":12363,"close":156.33,"high":156.56,"low":155.07,"open":155.92,"volume":5792400},{"timestamp":1697203800,"date":"2023-10-13","index":12364,"close":156.85,"high":157.36,"low":156.05,"open":156.73,"volume":5359800},{"timestamp":1697463000,"date":"2023-10-16","index":12365,"close":157.53,"high":158.25,"low":156.84,"open":157.82,"volume":6408100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12366,"close":156.09,"high":158.95,"low":154.61,"open":155.98,"volume":12244400},{"timestamp":1697635800,"date":"2023-10-18","index":12367,"close":152.73,"high":155.95,"low":152.05,"open":155.41,"volume":9097300},{"timestamp":1697722200,"date":"2023-10-19","index":12368,"close":152.32,"high":153.11,"low":150.15,"open":151.67,"volume":7733800},{"timestamp":1697808600,"date":"2023-10-20","index":12369,"close":153,"high":153.87,"low":152.33,"open":152.74,"volume":7206600},{"timestamp":1698067800,"date":"2023-10-23","index":12370,"close":151.39,"high":153.5,"low":151.21,"open":152.86,"volume":5874000},{"timestamp":1698154200,"date":"2023-10-24","index":12371,"close":151.23,"high":151.96,"low":150.13,"open":150.75,"volume":6155300},{"timestamp":1698240600,"date":"2023-10-25","index":12372,"close":151.57,"high":152.17,"low":150.23,"open":151.24,"volume":5880800},{"timestamp":1698327000,"date":"2023-10-26","index":12373,"close":149,"high":151.97,"low":148.88,"open":151.97,"volume":7612500},{"timestamp":1698413400,"date":"2023-10-27","index":12374,"close":145.6,"high":148.66,"low":144.95,"open":148.49,"volume":11385800},{"timestamp":1698672600,"date":"2023-10-30","index":12375,"close":147.03,"high":147.24,"low":146,"open":146.09,"volume":8205300},{"timestamp":1698759000,"date":"2023-10-31","index":12376,"close":148.34,"high":148.54,"low":146.64,"open":147.54,"volume":7576900}]},{"date":"2023-07-20","estimated":2.62,"reported":2.8,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":12293,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12294,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12295,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12296,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12297,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12298,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12299,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12300,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12301,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12302,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12303,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12304,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12305,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12306,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12307,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12308,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12309,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12310,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12311,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12312,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12313,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12314,"close":170.64,"high":171.32,"low":169.67,"open":169.95,"volume":17424800}]},{"date":"2023-04-18","estimated":2.5,"reported":2.68,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12229,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12230,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12231,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12232,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12233,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12234,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12235,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12236,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12237,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12238,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12239,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12240,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12241,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12242,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12243,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12244,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12245,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12246,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12247,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12248,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12249,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12250,"close":165.03,"high":165.48,"low":163.56,"open":164.34,"volume":7541700}]},{"date":"2023-01-24","estimated":2.23,"reported":2.35,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12171,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12172,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12173,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12174,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12175,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12176,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12177,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12178,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12179,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12180,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12181,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12182,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12183,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12184,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12185,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12186,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12187,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12188,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12189,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12190,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12191,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12192,"close":163.4,"high":163.88,"low":161.42,"open":161.6,"volume":7310800}]},{"date":"2022-10-18","estimated":2.47,"reported":2.55,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":12105,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12106,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12107,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12108,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12109,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12110,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12111,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12112,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12113,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12114,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12115,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12116,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12117,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12118,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12119,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12120,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12121,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12122,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12123,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12124,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12125,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12126,"close":173.09,"high":174.63,"low":170.42,"open":174.06,"volume":6985000}]},{"date":"2022-07-19","estimated":2.54,"reported":2.59,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":12041,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12042,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12043,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12044,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12045,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12046,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12047,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12048,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12049,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12050,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12051,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12052,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12053,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12054,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12055,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12056,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12057,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12058,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12059,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12060,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12061,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12062,"close":172.92,"high":175.49,"low":172.7,"open":175.01,"volume":5794200}]},{"date":"2022-04-19","estimated":2.56,"reported":2.67,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11979,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":11980,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":11981,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":11982,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":11983,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":11984,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":11985,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":11986,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":11987,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":11988,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":11989,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11990,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":11991,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":11992,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":11993,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":11994,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":11995,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":11996,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":11997,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":11998,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":11999,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":12000,"close":178.29,"high":180.63,"low":177.68,"open":178.8,"volume":5898700}]},{"date":"2022-01-25","estimated":2.12,"reported":2.13,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11921,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":11922,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":11923,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":11924,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":11925,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":11926,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":11927,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":11928,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":11929,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":11930,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":11931,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11932,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":11933,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":11934,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":11935,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":11936,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":11937,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":11938,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":11939,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":11940,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":11941,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":11942,"close":171.51,"high":172.05,"low":170.48,"open":171.02,"volume":6296100}]},{"date":"2021-10-19","estimated":2.35,"reported":2.6,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":11854,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":11855,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":11856,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":11857,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":11858,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":11859,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":11860,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":11861,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":11862,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":11863,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":11864,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":11865,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":11866,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":11867,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":11868,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":11869,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":11870,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":11871,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":11872,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":11873,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":11874,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":11875,"close":165.59,"high":166.98,"low":162.98,"open":163.7,"volume":8450600}]},{"date":"2021-07-21","estimated":2.27,"reported":2.48,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11791,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":11792,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":11793,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":11794,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":11795,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":11796,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":11797,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":11798,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":11799,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":11800,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":11801,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11802,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":11803,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":11804,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":11805,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":11806,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":11807,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":11808,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":11809,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":11810,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":11811,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":11812,"close":173.36,"high":174.59,"low":173.26,"open":174.2,"volume":4793100}]},{"date":"2021-04-20","estimated":2.34,"reported":2.59,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11727,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11728,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11729,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11730,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11731,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11732,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11733,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11734,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11735,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11736,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11737,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11738,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11739,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":11740,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":11741,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":11742,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":11743,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":11744,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":11745,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":11746,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":11747,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":11748,"close":167.77,"high":167.85,"low":164.67,"open":164.83,"volume":10179500}]},{"date":"2021-01-26","estimated":1.82,"reported":1.86,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11669,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11670,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11671,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11672,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11673,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11674,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11675,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11676,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11677,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11678,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11679,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11680,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11681,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11682,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11683,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11684,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11685,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11686,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11687,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11688,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11689,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11690,"close":166.27,"high":166.59,"low":164.97,"open":165.2,"volume":5544200}]},{"date":"2020-10-13","estimated":1.98,"reported":2.2,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11598,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11599,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11600,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11601,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11602,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11603,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11604,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11605,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11606,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11607,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11608,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11609,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11610,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11611,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11612,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11613,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11614,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11615,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11616,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11617,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11618,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11619,"close":143.15,"high":144.29,"low":142.92,"open":143.74,"volume":4890100}]},{"date":"2020-07-16","estimated":1.49,"reported":1.67,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11536,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11537,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11538,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11539,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11540,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11541,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11542,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11543,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11544,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11545,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11546,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11547,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11548,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11549,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11550,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11551,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11552,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11553,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11554,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11555,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11556,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11557,"close":146.84,"high":147.5,"low":146.14,"open":147.44,"volume":5922500}]},{"date":"2020-04-14","estimated":2,"reported":2.3,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11471,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11472,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11473,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11474,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11475,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11476,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11477,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11478,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11479,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11480,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11481,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11482,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11483,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11484,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11485,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11486,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11487,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11488,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11489,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11490,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11491,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11492,"close":151.39,"high":153.1,"low":150.7,"open":151.25,"volume":8558700}]},{"date":"2020-01-22","estimated":1.87,"reported":1.88,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11414,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11415,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11416,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11417,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11418,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11419,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11420,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11421,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11422,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11423,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11424,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11425,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11426,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11427,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11428,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11429,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11430,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11431,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11432,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11433,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11434,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11435,"close":153.99,"high":154.02,"low":151.31,"open":151.72,"volume":5979900}]},{"date":"2019-10-15","estimated":2.01,"reported":2.12,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11347,"close":129.38,"high":130.28,"low":129,"open":129.07,"volume":6552100},{"timestamp":1569936600,"date":"2019-10-01","index":11348,"close":129.99,"high":130.8,"low":129.77,"open":130.02,"volume":7673000},{"timestamp":1570023000,"date":"2019-10-02","index":11349,"close":132,"high":134.7,"low":131.22,"open":132.76,"volume":12051800},{"timestamp":1570109400,"date":"2019-10-03","index":11350,"close":131.19,"high":132.37,"low":130.01,"open":131.64,"volume":6997600},{"timestamp":1570195800,"date":"2019-10-04","index":11351,"close":133.66,"high":133.72,"low":131.25,"open":131.34,"volume":7233300},{"timestamp":1570455000,"date":"2019-10-07","index":11352,"close":133.16,"high":133.82,"low":132.14,"open":133.09,"volume":5427200},{"timestamp":1570541400,"date":"2019-10-08","index":11353,"close":131.84,"high":133.26,"low":131.49,"open":132.45,"volume":7870400},{"timestamp":1570627800,"date":"2019-10-09","index":11354,"close":129.22,"high":131.25,"low":128.52,"open":131.14,"volume":7787700},{"timestamp":1570714200,"date":"2019-10-10","index":11355,"close":129.06,"high":130.12,"low":128.63,"open":128.95,"volume":5119700},{"timestamp":1570800600,"date":"2019-10-11","index":11356,"close":131.33,"high":132.62,"low":130.82,"open":131.14,"volume":7161400},{"timestamp":1571059800,"date":"2019-10-14","index":11357,"close":130.72,"high":131.36,"low":130.42,"open":131.36,"volume":5700000}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11358,"close":132.84,"high":134.25,"low":132.1,"open":133,"volume":10008800},{"timestamp":1571232600,"date":"2019-10-16","index":11359,"close":135.17,"high":136.59,"low":133.8,"open":134.9,"volume":12434200},{"timestamp":1571319000,"date":"2019-10-17","index":11360,"close":136.17,"high":137.49,"low":135.65,"open":135.96,"volume":8434000},{"timestamp":1571405400,"date":"2019-10-18","index":11361,"close":127.7,"high":134.39,"low":127.7,"open":133.31,"volume":25868700},{"timestamp":1571664600,"date":"2019-10-21","index":11362,"close":128.02,"high":129.67,"low":127.06,"open":128.67,"volume":13823600},{"timestamp":1571751000,"date":"2019-10-22","index":11363,"close":129.2,"high":130.54,"low":128.09,"open":128.76,"volume":7613700},{"timestamp":1571837400,"date":"2019-10-23","index":11364,"close":129.9,"high":130.48,"low":129.07,"open":129.66,"volume":6693400},{"timestamp":1571923800,"date":"2019-10-24","index":11365,"close":127.5,"high":130.58,"low":126.1,"open":130.42,"volume":12111600},{"timestamp":1572010200,"date":"2019-10-25","index":11366,"close":128.35,"high":129.1,"low":127.31,"open":127.83,"volume":6947300},{"timestamp":1572269400,"date":"2019-10-28","index":11367,"close":129.18,"high":130,"low":128.51,"open":128.62,"volume":7876300},{"timestamp":1572355800,"date":"2019-10-29","index":11368,"close":129.12,"high":129.97,"low":128.56,"open":129.7,"volume":4506300}]},{"date":"2019-07-16","estimated":2.46,"reported":2.58,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11283,"close":139.28,"high":141.1,"low":138.51,"open":140.74,"volume":12792400},{"timestamp":1561987800,"date":"2019-07-01","index":11284,"close":139.36,"high":140.26,"low":138.72,"open":140.2,"volume":5872300},{"timestamp":1562074200,"date":"2019-07-02","index":11285,"close":140.03,"high":140.03,"low":138.69,"open":139.22,"volume":4501200},{"timestamp":1562160600,"date":"2019-07-03","index":11286,"close":142.14,"high":142.18,"low":140.79,"open":141,"volume":3436300},{"timestamp":1562333400,"date":"2019-07-05","index":11287,"close":140.57,"high":141.86,"low":140.37,"open":141.74,"volume":4652400},{"timestamp":1562592600,"date":"2019-07-08","index":11288,"close":140.97,"high":141.08,"low":139.64,"open":140.12,"volume":4078100},{"timestamp":1562679000,"date":"2019-07-09","index":11289,"close":141.41,"high":142.47,"low":140.91,"open":141.46,"volume":4217400},{"timestamp":1562765400,"date":"2019-07-10","index":11290,"close":141.21,"high":141.99,"low":140.67,"open":141.78,"volume":4874400},{"timestamp":1562851800,"date":"2019-07-11","index":11291,"close":140.11,"high":141.21,"low":139.02,"open":140.94,"volume":5817400},{"timestamp":1562938200,"date":"2019-07-12","index":11292,"close":134.3,"high":140.12,"low":132.32,"open":140.12,"volume":17780100},{"timestamp":1563197400,"date":"2019-07-15","index":11293,"close":134.71,"high":136.36,"low":134.45,"open":135.39,"volume":10038200}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11294,"close":132.5,"high":133.83,"low":131.75,"open":132.93,"volume":10214500},{"timestamp":1563370200,"date":"2019-07-17","index":11295,"close":131.86,"high":133.58,"low":131.41,"open":132.49,"volume":8862100},{"timestamp":1563456600,"date":"2019-07-18","index":11296,"close":132.07,"high":132.51,"low":131.17,"open":132.13,"volume":6203100},{"timestamp":1563543000,"date":"2019-07-19","index":11297,"close":130.31,"high":132.39,"low":130.19,"open":132.25,"volume":8340200},{"timestamp":1563802200,"date":"2019-07-22","index":11298,"close":128.64,"high":130.15,"low":127.84,"open":130,"volume":12624800},{"timestamp":1563888600,"date":"2019-07-23","index":11299,"close":128.84,"high":129.45,"low":128.16,"open":128.61,"volume":5803600},{"timestamp":1563975000,"date":"2019-07-24","index":11300,"close":129.78,"high":129.79,"low":128.57,"open":128.88,"volume":6838600},{"timestamp":1564061400,"date":"2019-07-25","index":11301,"close":131.12,"high":131.53,"low":129.67,"open":130.06,"volume":8897800},{"timestamp":1564147800,"date":"2019-07-26","index":11302,"close":130.73,"high":131.3,"low":130.49,"open":131.3,"volume":4894600},{"timestamp":1564407000,"date":"2019-07-29","index":11303,"close":133.02,"high":133.31,"low":130.21,"open":131,"volume":7832000},{"timestamp":1564493400,"date":"2019-07-30","index":11304,"close":132.08,"high":132.49,"low":131.27,"open":132.47,"volume":5509600}]},{"date":"2019-04-16","estimated":2.03,"reported":2.1,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11221,"close":138.98,"high":140.29,"low":138.74,"open":139.99,"volume":5885200},{"timestamp":1554211800,"date":"2019-04-02","index":11222,"close":137.71,"high":139.01,"low":136.91,"open":139.01,"volume":5517800},{"timestamp":1554298200,"date":"2019-04-03","index":11223,"close":137.17,"high":138.24,"low":136.87,"open":138.2,"volume":5947000},{"timestamp":1554384600,"date":"2019-04-04","index":11224,"close":135.57,"high":137.01,"low":135.13,"open":136.87,"volume":5844600},{"timestamp":1554471000,"date":"2019-04-05","index":11225,"close":136.18,"high":136.58,"low":135.7,"open":136.04,"volume":4759700},{"timestamp":1554730200,"date":"2019-04-08","index":11226,"close":136.14,"high":136.51,"low":135.7,"open":136.05,"volume":4329600},{"timestamp":1554816600,"date":"2019-04-09","index":11227,"close":135.57,"high":136.26,"low":134.56,"open":136,"volume":5210300},{"timestamp":1554903000,"date":"2019-04-10","index":11228,"close":135.58,"high":136.13,"low":135.33,"open":135.89,"volume":4194100},{"timestamp":1554989400,"date":"2019-04-11","index":11229,"close":135.21,"high":136.18,"low":134.42,"open":135.96,"volume":4485200},{"timestamp":1555075800,"date":"2019-04-12","index":11230,"close":135.98,"high":136.35,"low":134.75,"open":135.22,"volume":5756800},{"timestamp":1555335000,"date":"2019-04-15","index":11231,"close":136.52,"high":136.79,"low":135.8,"open":136,"volume":5380900}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11232,"close":138.02,"high":140.7,"low":137.56,"open":138.32,"volume":10745700},{"timestamp":1555507800,"date":"2019-04-17","index":11233,"close":138.52,"high":140.15,"low":137.67,"open":139,"volume":9543700},{"timestamp":1555594200,"date":"2019-04-18","index":11234,"close":137.52,"high":140.24,"low":135.75,"open":139.35,"volume":10485300},{"timestamp":1555939800,"date":"2019-04-22","index":11235,"close":137.83,"high":138.49,"low":136.46,"open":136.98,"volume":4666500},{"timestamp":1556026200,"date":"2019-04-23","index":11236,"close":139.9,"high":140.85,"low":137.25,"open":137.42,"volume":5790500},{"timestamp":1556112600,"date":"2019-04-24","index":11237,"close":139.2,"high":140.14,"low":138.86,"open":139.65,"volume":5676300},{"timestamp":1556199000,"date":"2019-04-25","index":11238,"close":139.65,"high":139.77,"low":137.96,"open":138.52,"volume":5218100},{"timestamp":1556285400,"date":"2019-04-26","index":11239,"close":140.39,"high":140.52,"low":139.31,"open":139.88,"volume":4613600},{"timestamp":1556544600,"date":"2019-04-29","index":11240,"close":139.84,"high":140.43,"low":139.58,"open":140.35,"volume":4275200},{"timestamp":1556631000,"date":"2019-04-30","index":11241,"close":141.2,"high":141.45,"low":138.96,"open":140.19,"volume":6003700},{"timestamp":1556717400,"date":"2019-05-01","index":11242,"close":141.95,"high":142.35,"low":139.75,"open":140.95,"volume":6656300}]},{"date":"2019-01-22","estimated":1.95,"reported":1.97,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":11162,"close":127.83,"high":128.65,"low":126.73,"open":127.12,"volume":8831700},{"timestamp":1546871400,"date":"2019-01-07","index":11163,"close":127.01,"high":128.35,"low":126.8,"open":127.63,"volume":8404700},{"timestamp":1546957800,"date":"2019-01-08","index":11164,"close":129.96,"high":130.5,"low":127.73,"open":128.18,"volume":9351600},{"timestamp":1547044200,"date":"2019-01-09","index":11165,"close":128.93,"high":130.24,"low":128.33,"open":129.83,"volume":7403500},{"timestamp":1547130600,"date":"2019-01-10","index":11166,"close":129.71,"high":129.89,"low":127.69,"open":127.69,"volume":6224400},{"timestamp":1547217000,"date":"2019-01-11","index":11167,"close":129.75,"high":129.84,"low":128.31,"open":129,"volume":5300400},{"timestamp":1547476200,"date":"2019-01-14","index":11168,"close":128.28,"high":128.96,"low":127.59,"open":128.74,"volume":7374400},{"timestamp":1547562600,"date":"2019-01-15","index":11169,"close":129.36,"high":129.49,"low":127.65,"open":128.52,"volume":5194400},{"timestamp":1547649000,"date":"2019-01-16","index":11170,"close":128.04,"high":129.41,"low":127.9,"open":129.41,"volume":6264200},{"timestamp":1547735400,"date":"2019-01-17","index":11171,"close":129.09,"high":129.52,"low":127.46,"open":127.71,"volume":7632000},{"timestamp":1547821800,"date":"2019-01-18","index":11172,"close":130.69,"high":131.18,"low":129.45,"open":129.9,"volume":10593000}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11173,"close":128.8,"high":129.5,"low":127.01,"open":128.2,"volume":10568100},{"timestamp":1548253800,"date":"2019-01-23","index":11174,"close":128.8,"high":129.3,"low":127.93,"open":128.5,"volume":9267800},{"timestamp":1548340200,"date":"2019-01-24","index":11175,"close":127.03,"high":128.7,"low":125,"open":128.49,"volume":9917000},{"timestamp":1548426600,"date":"2019-01-25","index":11176,"close":128.23,"high":128.45,"low":127.03,"open":128.13,"volume":7585100},{"timestamp":1548685800,"date":"2019-01-28","index":11177,"close":128.99,"high":129.15,"low":127.29,"open":127.81,"volume":6927700},{"timestamp":1548772200,"date":"2019-01-29","index":11178,"close":130.33,"high":130.47,"low":128.5,"open":128.95,"volume":6669300},{"timestamp":1548858600,"date":"2019-01-30","index":11179,"close":131.64,"high":132.19,"low":130.3,"open":130.37,"volume":7299300},{"timestamp":1548945000,"date":"2019-01-31","index":11180,"close":133.08,"high":135.19,"low":130.87,"open":131.63,"volume":17298100},{"timestamp":1549031400,"date":"2019-02-01","index":11181,"close":134.2,"high":134.69,"low":133.47,"open":134.02,"volume":9575200},{"timestamp":1549290600,"date":"2019-02-04","index":11182,"close":132.88,"high":134.15,"low":132.21,"open":133.96,"volume":7759000},{"timestamp":1549377000,"date":"2019-02-05","index":11183,"close":132.88,"high":133.88,"low":132.75,"open":133.52,"volume":6449800}]},{"date":"2018-10-16","estimated":2.03,"reported":2.05,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":11097,"close":139.69,"high":139.85,"low":138,"open":138.26,"volume":4871800},{"timestamp":1538487000,"date":"2018-10-02","index":11098,"close":140.48,"high":140.73,"low":139.65,"open":139.79,"volume":6439100},{"timestamp":1538573400,"date":"2018-10-03","index":11099,"close":139.03,"high":141.27,"low":138.88,"open":140.54,"volume":5411800},{"timestamp":1538659800,"date":"2018-10-04","index":11100,"close":139.35,"high":139.53,"low":137.32,"open":138.55,"volume":4738700},{"timestamp":1538746200,"date":"2018-10-05","index":11101,"close":139.1,"high":140.25,"low":138.56,"open":139.8,"volume":4309300},{"timestamp":1539005400,"date":"2018-10-08","index":11102,"close":139.39,"high":139.68,"low":138.62,"open":138.9,"volume":5174100},{"timestamp":1539091800,"date":"2018-10-09","index":11103,"close":139.2,"high":139.62,"low":137.81,"open":138.74,"volume":4475300},{"timestamp":1539178200,"date":"2018-10-10","index":11104,"close":137.73,"high":140.46,"low":137.73,"open":139.35,"volume":7265600},{"timestamp":1539264600,"date":"2018-10-11","index":11105,"close":133.84,"high":138.66,"low":132.88,"open":137.91,"volume":11603200},{"timestamp":1539351000,"date":"2018-10-12","index":11106,"close":133.87,"high":134.41,"low":132.23,"open":134.4,"volume":6998000},{"timestamp":1539610200,"date":"2018-10-15","index":11107,"close":133.95,"high":135.3,"low":133.51,"open":133.88,"volume":6398700}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11108,"close":136.56,"high":137.99,"low":134.75,"open":134.75,"volume":9592800},{"timestamp":1539783000,"date":"2018-10-17","index":11109,"close":139.46,"high":140,"low":136.21,"open":136.23,"volume":8261100},{"timestamp":1539869400,"date":"2018-10-18","index":11110,"close":139.5,"high":139.81,"low":137.71,"open":139.2,"volume":7583900},{"timestamp":1539955800,"date":"2018-10-19","index":11111,"close":139.05,"high":140,"low":137.91,"open":138.34,"volume":5924800},{"timestamp":1540215000,"date":"2018-10-22","index":11112,"close":138.68,"high":139.26,"low":138.14,"open":138.61,"volume":4864300},{"timestamp":1540301400,"date":"2018-10-23","index":11113,"close":138.93,"high":139.49,"low":137.45,"open":137.79,"volume":8282700},{"timestamp":1540387800,"date":"2018-10-24","index":11114,"close":137.47,"high":140.11,"low":137.17,"open":138.52,"volume":8279200},{"timestamp":1540474200,"date":"2018-10-25","index":11115,"close":138.47,"high":139.09,"low":135.05,"open":137.46,"volume":9720700},{"timestamp":1540560600,"date":"2018-10-26","index":11116,"close":136.97,"high":139.3,"low":135.33,"open":137.94,"volume":11371400},{"timestamp":1540819800,"date":"2018-10-29","index":11117,"close":137.55,"high":139.1,"low":136.22,"open":136.99,"volume":6783000},{"timestamp":1540906200,"date":"2018-10-30","index":11118,"close":140.75,"high":141.1,"low":137,"open":137.93,"volume":9646200}]},{"date":"2018-07-17","estimated":2.07,"reported":2.1,"pre":[{"timestamp":1530279000,"date":"2018-06-29","index":11033,"close":121.34,"high":123.18,"low":121.19,"open":122.24,"volume":7308700},{"timestamp":1530538200,"date":"2018-07-02","index":11034,"close":121.58,"high":121.73,"low":120.11,"open":121.34,"volume":5481400},{"timestamp":1530624600,"date":"2018-07-03","index":11035,"close":122.71,"high":123.46,"low":121.26,"open":121.65,"volume":4248100},{"timestamp":1530797400,"date":"2018-07-05","index":11036,"close":125,"high":125.12,"low":123.23,"open":123.6,"volume":7319100},{"timestamp":1530883800,"date":"2018-07-06","index":11037,"close":125.75,"high":125.92,"low":124.61,"open":125.16,"volume":7297900},{"timestamp":1531143000,"date":"2018-07-09","index":11038,"close":126.05,"high":126.75,"low":125.6,"open":126.22,"volume":6706100},{"timestamp":1531229400,"date":"2018-07-10","index":11039,"close":127.38,"high":127.52,"low":126.11,"open":126.37,"volume":5075600},{"timestamp":1531315800,"date":"2018-07-11","index":11040,"close":126.24,"high":127.44,"low":126.06,"open":127.41,"volume":4827400},{"timestamp":1531402200,"date":"2018-07-12","index":11041,"close":127.76,"high":128.21,"low":127.17,"open":127.71,"volume":6199000},{"timestamp":1531488600,"date":"2018-07-13","index":11042,"close":125.93,"high":127.5,"low":125.32,"open":125.32,"volume":8250200},{"timestamp":1531747800,"date":"2018-07-16","index":11043,"close":124.69,"high":126.1,"low":124.16,"open":126,"volume":7314400}],"post":[{"timestamp":1531834200,"date":"2018-07-17","index":11044,"close":129.11,"high":130.54,"low":127.56,"open":128.53,"volume":12858700},{"timestamp":1531920600,"date":"2018-07-18","index":11045,"close":127.8,"high":129.05,"low":127.17,"open":128.81,"volume":7152000},{"timestamp":1532007000,"date":"2018-07-19","index":11046,"close":125.94,"high":127.7,"low":125.87,"open":127.53,"volume":5984600},{"timestamp":1532093400,"date":"2018-07-20","index":11047,"close":125.85,"high":126.14,"low":125.12,"open":125.3,"volume":5835500},{"timestamp":1532352600,"date":"2018-07-23","index":11048,"close":126.63,"high":126.68,"low":125.45,"open":125.75,"volume":4631100},{"timestamp":1532439000,"date":"2018-07-24","index":11049,"close":129.36,"high":129.62,"low":127.15,"open":127.24,"volume":7158800},{"timestamp":1532525400,"date":"2018-07-25","index":11050,"close":128.62,"high":129.23,"low":127.65,"open":129.14,"volume":6523000},{"timestamp":1532611800,"date":"2018-07-26","index":11051,"close":130.28,"high":131.22,"low":129.85,"open":129.9,"volume":7640600},{"timestamp":1532698200,"date":"2018-07-27","index":11052,"close":131.55,"high":132.27,"low":129.94,"open":129.98,"volume":6620400},{"timestamp":1532957400,"date":"2018-07-30","index":11053,"close":132.17,"high":132.49,"low":131.25,"open":131.78,"volume":11013100},{"timestamp":1533043800,"date":"2018-07-31","index":11054,"close":132.52,"high":132.64,"low":131.77,"open":132.28,"volume":7598900}]},{"date":"2018-04-17","estimated":2.02,"reported":2.06,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":10970,"close":124.56,"high":127.88,"low":123.54,"open":127.82,"volume":8916900},{"timestamp":1522762200,"date":"2018-04-03","index":10971,"close":128.35,"high":128.49,"low":124.68,"open":125.18,"volume":8035000},{"timestamp":1522848600,"date":"2018-04-04","index":10972,"close":130.41,"high":131.12,"low":126.39,"open":126.9,"volume":7717100},{"timestamp":1522935000,"date":"2018-04-05","index":10973,"close":130.71,"high":131.2,"low":129.5,"open":130.41,"volume":5621700},{"timestamp":1523021400,"date":"2018-04-06","index":10974,"close":128.1,"high":130.64,"low":126.41,"open":130.22,"volume":6399300},{"timestamp":1523280600,"date":"2018-04-09","index":10975,"close":129.48,"high":131.14,"low":127.68,"open":128.65,"volume":6395800},{"timestamp":1523367000,"date":"2018-04-10","index":10976,"close":130.25,"high":130.91,"low":129.29,"open":130.25,"volume":6019300},{"timestamp":1523453400,"date":"2018-04-11","index":10977,"close":129.63,"high":130.35,"low":129.03,"open":129.14,"volume":4575400},{"timestamp":1523539800,"date":"2018-04-12","index":10978,"close":130.43,"high":131.31,"low":129.86,"open":130.09,"volume":4559800},{"timestamp":1523626200,"date":"2018-04-13","index":10979,"close":130.62,"high":131.42,"low":129.63,"open":131.09,"volume":4742300},{"timestamp":1523885400,"date":"2018-04-16","index":10980,"close":131.76,"high":132.88,"low":131.28,"open":131.41,"volume":6379600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":10981,"close":130.54,"high":132.2,"low":128.81,"open":132.11,"volume":11008700},{"timestamp":1524058200,"date":"2018-04-18","index":10982,"close":127.72,"high":129.9,"low":126.94,"open":129.69,"volume":9383600},{"timestamp":1524144600,"date":"2018-04-19","index":10983,"close":127.55,"high":128.27,"low":126.89,"open":127.63,"volume":5959500},{"timestamp":1524231000,"date":"2018-04-20","index":10984,"close":126.66,"high":128.3,"low":126.17,"open":128,"volume":7743900},{"timestamp":1524490200,"date":"2018-04-23","index":10985,"close":126.83,"high":127.3,"low":125.78,"open":126.88,"volume":7501900},{"timestamp":1524576600,"date":"2018-04-24","index":10986,"close":126.19,"high":127.46,"low":125.31,"open":126.94,"volume":6577500},{"timestamp":1524663000,"date":"2018-04-25","index":10987,"close":126.76,"high":126.85,"low":125.28,"open":125.91,"volume":5859600},{"timestamp":1524749400,"date":"2018-04-26","index":10988,"close":128.01,"high":129.22,"low":126.62,"open":126.62,"volume":8211100},{"timestamp":1524835800,"date":"2018-04-27","index":10989,"close":128.27,"high":128.79,"low":127.5,"open":127.73,"volume":4266800},{"timestamp":1525095000,"date":"2018-04-30","index":10990,"close":126.49,"high":128.98,"low":126.49,"open":128.86,"volume":8219400},{"timestamp":1525181400,"date":"2018-05-01","index":10991,"close":126.01,"high":126.64,"low":124.97,"open":126.32,"volume":5122600}]},{"date":"2018-01-23","estimated":1.72,"reported":1.74,"pre":[{"timestamp":1515162600,"date":"2018-01-05","index":10912,"close":141.71,"high":141.82,"low":140.28,"open":140.69,"volume":6158800},{"timestamp":1515421800,"date":"2018-01-08","index":10913,"close":141.89,"high":142,"low":140.92,"open":141.7,"volume":5129800},{"timestamp":1515508200,"date":"2018-01-09","index":10914,"close":144.14,"high":145.68,"low":142.26,"open":142.37,"volume":8897000},{"timestamp":1515594600,"date":"2018-01-10","index":10915,"close":143.97,"high":144.16,"low":143.32,"open":143.55,"volume":6558600},{"timestamp":1515681000,"date":"2018-01-11","index":10916,"close":144.79,"high":144.9,"low":143.69,"open":144.13,"volume":4962200},{"timestamp":1515767400,"date":"2018-01-12","index":10917,"close":145.76,"high":146.42,"low":144.9,"open":144.99,"volume":5450600},{"timestamp":1516113000,"date":"2018-01-16","index":10918,"close":146.86,"high":148.06,"low":146.03,"open":146.42,"volume":8804000},{"timestamp":1516199400,"date":"2018-01-17","index":10919,"close":146.98,"high":148.32,"low":145.48,"open":147.84,"volume":10619700},{"timestamp":1516285800,"date":"2018-01-18","index":10920,"close":146.92,"high":147.44,"low":145.97,"open":146.93,"volume":5554800},{"timestamp":1516372200,"date":"2018-01-19","index":10921,"close":147.36,"high":147.65,"low":146.42,"open":147.46,"volume":8738800},{"timestamp":1516631400,"date":"2018-01-22","index":10922,"close":148.14,"high":148.14,"low":146.72,"open":147.01,"volume":7010400}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":10923,"close":141.83,"high":147.44,"low":141.62,"open":146.96,"volume":17473600},{"timestamp":1516804200,"date":"2018-01-24","index":10924,"close":142.07,"high":143.56,"low":141.8,"open":143.5,"volume":13034400},{"timestamp":1516890600,"date":"2018-01-25","index":10925,"close":144.4,"high":144.66,"low":142.21,"open":142.31,"volume":7938800},{"timestamp":1516977000,"date":"2018-01-26","index":10926,"close":145.33,"high":145.6,"low":144.13,"open":144.5,"volume":8065600},{"timestamp":1517236200,"date":"2018-01-29","index":10927,"close":143.68,"high":144.94,"low":143.53,"open":144.85,"volume":8013400},{"timestamp":1517322600,"date":"2018-01-30","index":10928,"close":142.43,"high":143.82,"low":142.43,"open":143.4,"volume":8376100},{"timestamp":1517409000,"date":"2018-01-31","index":10929,"close":138.19,"high":142.57,"low":138.1,"open":142.57,"volume":13137400},{"timestamp":1517495400,"date":"2018-02-01","index":10930,"close":140.02,"high":140.67,"low":137,"open":137.53,"volume":9393600},{"timestamp":1517581800,"date":"2018-02-02","index":10931,"close":137.68,"high":140.36,"low":137.38,"open":139.02,"volume":9262500},{"timestamp":1517841000,"date":"2018-02-05","index":10932,"close":130.39,"high":137,"low":122.15,"open":136.58,"volume":19954100},{"timestamp":1517927400,"date":"2018-02-06","index":10933,"close":131.83,"high":132.99,"low":128,"open":130.01,"volume":19193500}]},{"date":"2017-10-17","estimated":1.8,"reported":1.9,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":10846,"close":131.22,"high":131.33,"low":130.02,"open":130.16,"volume":4492900},{"timestamp":1507037400,"date":"2017-10-03","index":10847,"close":132.1,"high":132.4,"low":131.36,"open":131.65,"volume":3900800},{"timestamp":1507123800,"date":"2017-10-04","index":10848,"close":132.89,"high":133.18,"low":132.1,"open":132.4,"volume":3589000},{"timestamp":1507210200,"date":"2017-10-05","index":10849,"close":133.19,"high":133.31,"low":132.36,"open":132.89,"volume":3741100},{"timestamp":1507296600,"date":"2017-10-06","index":10850,"close":133.22,"high":133.25,"low":132.48,"open":133,"volume":2469500},{"timestamp":1507555800,"date":"2017-10-09","index":10851,"close":133.45,"high":133.82,"low":133.17,"open":133.66,"volume":3750500},{"timestamp":1507642200,"date":"2017-10-10","index":10852,"close":133.9,"high":134.13,"low":132.92,"open":133.56,"volume":4184600},{"timestamp":1507728600,"date":"2017-10-11","index":10853,"close":136.65,"high":137.08,"low":134.37,"open":134.88,"volume":8269400},{"timestamp":1507815000,"date":"2017-10-12","index":10854,"close":136.83,"high":137.52,"low":136.02,"open":136.34,"volume":5172800},{"timestamp":1507901400,"date":"2017-10-13","index":10855,"close":136.43,"high":137.42,"low":136.34,"open":136.6,"volume":4106600},{"timestamp":1508160600,"date":"2017-10-16","index":10856,"close":136.12,"high":137.26,"low":135.54,"open":136.45,"volume":5120100}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":10857,"close":140.79,"high":141.12,"low":137.06,"open":137.67,"volume":11717300},{"timestamp":1508333400,"date":"2017-10-18","index":10858,"close":140.68,"high":141.58,"low":140.07,"open":140.79,"volume":6827700},{"timestamp":1508419800,"date":"2017-10-19","index":10859,"close":142.04,"high":142.98,"low":140.54,"open":140.71,"volume":9181300},{"timestamp":1508506200,"date":"2017-10-20","index":10860,"close":142.4,"high":143.62,"low":141.83,"open":142.38,"volume":5634500},{"timestamp":1508765400,"date":"2017-10-23","index":10861,"close":143.62,"high":144.35,"low":142.08,"open":142.13,"volume":6686000},{"timestamp":1508851800,"date":"2017-10-24","index":10862,"close":141.64,"high":143.38,"low":140.93,"open":143.38,"volume":6585800},{"timestamp":1508938200,"date":"2017-10-25","index":10863,"close":142.36,"high":143.23,"low":140.96,"open":141.16,"volume":6563600},{"timestamp":1509024600,"date":"2017-10-26","index":10864,"close":141.81,"high":143.75,"low":141.38,"open":142.51,"volume":5841100},{"timestamp":1509111000,"date":"2017-10-27","index":10865,"close":141.78,"high":142.7,"low":140.2,"open":141,"volume":5140100},{"timestamp":1509370200,"date":"2017-10-30","index":10866,"close":140,"high":141.21,"low":139.32,"open":141.08,"volume":6034300},{"timestamp":1509456600,"date":"2017-10-31","index":10867,"close":139.41,"high":140.26,"low":138.98,"open":140.02,"volume":4832100}]},{"date":"2017-07-18","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10782,"close":132.29,"high":133.2,"low":132.28,"open":132.7,"volume":5264400},{"timestamp":1499088600,"date":"2017-07-03","index":10783,"close":132.9,"high":133.32,"low":132.65,"open":132.79,"volume":2931000},{"timestamp":1499261400,"date":"2017-07-05","index":10784,"close":133.64,"high":134.06,"low":132.42,"open":132.98,"volume":4302700},{"timestamp":1499347800,"date":"2017-07-06","index":10785,"close":132.52,"high":133.97,"low":132.41,"open":133.61,"volume":4282200},{"timestamp":1499434200,"date":"2017-07-07","index":10786,"close":132.54,"high":133,"low":131.69,"open":132.91,"volume":4994100},{"timestamp":1499693400,"date":"2017-07-10","index":10787,"close":131.55,"high":132.87,"low":131.23,"open":132.74,"volume":4019600},{"timestamp":1499779800,"date":"2017-07-11","index":10788,"close":131.23,"high":131.79,"low":130.48,"open":131.43,"volume":3733100},{"timestamp":1499866200,"date":"2017-07-12","index":10789,"close":132.23,"high":132.89,"low":131.77,"open":132.04,"volume":5053200},{"timestamp":1499952600,"date":"2017-07-13","index":10790,"close":131.86,"high":132.22,"low":130.99,"open":132.1,"volume":4424400},{"timestamp":1500039000,"date":"2017-07-14","index":10791,"close":132.6,"high":133,"low":131.74,"open":132,"volume":4383100},{"timestamp":1500298200,"date":"2017-07-17","index":10792,"close":132.15,"high":132.93,"low":131.75,"open":132.71,"volume":4939400}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10793,"close":134.46,"high":134.95,"low":131.08,"open":131.62,"volume":10256000},{"timestamp":1500471000,"date":"2017-07-19","index":10794,"close":135.21,"high":135.41,"low":134.52,"open":134.84,"volume":5503300},{"timestamp":1500557400,"date":"2017-07-20","index":10795,"close":136.57,"high":137.08,"low":135.62,"open":135.73,"volume":6088600},{"timestamp":1500643800,"date":"2017-07-21","index":10796,"close":135.31,"high":136.27,"low":135.1,"open":135.33,"volume":6773500},{"timestamp":1500903000,"date":"2017-07-24","index":10797,"close":133.01,"high":135.16,"low":132.85,"open":134.99,"volume":8306700},{"timestamp":1500989400,"date":"2017-07-25","index":10798,"close":131.88,"high":133.85,"low":131.45,"open":133.74,"volume":6262900},{"timestamp":1501075800,"date":"2017-07-26","index":10799,"close":130.95,"high":132.24,"low":130.75,"open":131.66,"volume":5382200},{"timestamp":1501162200,"date":"2017-07-27","index":10800,"close":130.83,"high":131.15,"low":129.57,"open":130.85,"volume":5838100},{"timestamp":1501248600,"date":"2017-07-28","index":10801,"close":131.85,"high":131.99,"low":130.52,"open":131.14,"volume":4970900},{"timestamp":1501507800,"date":"2017-07-31","index":10802,"close":132.72,"high":133.58,"low":132.1,"open":132.14,"volume":5440800},{"timestamp":1501594200,"date":"2017-08-01","index":10803,"close":132.51,"high":133.35,"low":132.28,"open":133.17,"volume":3837600}]},{"date":"2017-04-18","estimated":1.77,"reported":1.83,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10719,"close":124.55,"high":124.83,"low":124.03,"open":124.11,"volume":5657600},{"timestamp":1491226200,"date":"2017-04-03","index":10720,"close":124.69,"high":125.31,"low":124.28,"open":124.73,"volume":4956400},{"timestamp":1491312600,"date":"2017-04-04","index":10721,"close":124.68,"high":124.77,"low":124.22,"open":124.51,"volume":5358500},{"timestamp":1491399000,"date":"2017-04-05","index":10722,"close":124.8,"high":125.6,"low":124.41,"open":124.72,"volume":5646300},{"timestamp":1491485400,"date":"2017-04-06","index":10723,"close":125.05,"high":125.46,"low":124.5,"open":124.85,"volume":4324200},{"timestamp":1491571800,"date":"2017-04-07","index":10724,"close":124.92,"high":125.47,"low":124.83,"open":125.12,"volume":3615100},{"timestamp":1491831000,"date":"2017-04-10","index":10725,"close":124.34,"high":124.95,"low":124.23,"open":124.87,"volume":4594200},{"timestamp":1491917400,"date":"2017-04-11","index":10726,"close":124.22,"high":124.79,"low":123.95,"open":124.26,"volume":4161500},{"timestamp":1492003800,"date":"2017-04-12","index":10727,"close":125.4,"high":125.46,"low":124.36,"open":124.54,"volume":5556600},{"timestamp":1492090200,"date":"2017-04-13","index":10728,"close":124.99,"high":125.65,"low":124.96,"open":125.13,"volume":5396500},{"timestamp":1492435800,"date":"2017-04-17","index":10729,"close":125.72,"high":125.81,"low":124.93,"open":125.02,"volume":5367500}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10730,"close":121.82,"high":123.37,"low":120.95,"open":123.18,"volume":13485700},{"timestamp":1492608600,"date":"2017-04-19","index":10731,"close":121.37,"high":122.28,"low":121.11,"open":122.1,"volume":6993100},{"timestamp":1492695000,"date":"2017-04-20","index":10732,"close":121.87,"high":122.15,"low":121.35,"open":121.86,"volume":6330100},{"timestamp":1492781400,"date":"2017-04-21","index":10733,"close":121.76,"high":122.04,"low":121.54,"open":121.78,"volume":6021700},{"timestamp":1493040600,"date":"2017-04-24","index":10734,"close":122.89,"high":123.21,"low":122.15,"open":122.52,"volume":5679000},{"timestamp":1493127000,"date":"2017-04-25","index":10735,"close":123.43,"high":123.75,"low":123.01,"open":123.34,"volume":5090000},{"timestamp":1493213400,"date":"2017-04-26","index":10736,"close":123.51,"high":124.26,"low":123.48,"open":123.79,"volume":5021800},{"timestamp":1493299800,"date":"2017-04-27","index":10737,"close":123.74,"high":124.31,"low":123.4,"open":123.58,"volume":4225200},{"timestamp":1493386200,"date":"2017-04-28","index":10738,"close":123.47,"high":123.9,"low":123.13,"open":123.85,"volume":4381800},{"timestamp":1493645400,"date":"2017-05-01","index":10739,"close":123.34,"high":123.78,"low":123,"open":123.4,"volume":4556400},{"timestamp":1493731800,"date":"2017-05-02","index":10740,"close":123.7,"high":123.74,"low":122.89,"open":123.52,"volume":4881600}]},{"date":"2017-01-24","estimated":1.56,"reported":1.58,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10661,"close":116.3,"high":117,"low":115.76,"open":116.67,"volume":5221400},{"timestamp":1483972200,"date":"2017-01-09","index":10662,"close":116.28,"high":116.61,"low":115.89,"open":116.35,"volume":5457500},{"timestamp":1484058600,"date":"2017-01-10","index":10663,"close":116.16,"high":117,"low":115.87,"open":116.03,"volume":5312800},{"timestamp":1484145000,"date":"2017-01-11","index":10664,"close":114.73,"high":116.25,"low":114.02,"open":116.08,"volume":8887200},{"timestamp":1484231400,"date":"2017-01-12","index":10665,"close":114.62,"high":114.73,"low":113.37,"open":114.27,"volume":6627300},{"timestamp":1484317800,"date":"2017-01-13","index":10666,"close":114.6,"high":115.02,"low":114.44,"open":114.94,"volume":4935200},{"timestamp":1484663400,"date":"2017-01-17","index":10667,"close":114.87,"high":115.05,"low":113.67,"open":113.94,"volume":6255400},{"timestamp":1484749800,"date":"2017-01-18","index":10668,"close":114.7,"high":115.1,"low":114.41,"open":114.87,"volume":5014600},{"timestamp":1484836200,"date":"2017-01-19","index":10669,"close":114.2,"high":114.9,"low":113.92,"open":114.68,"volume":5540800},{"timestamp":1484922600,"date":"2017-01-20","index":10670,"close":114.15,"high":115.03,"low":114.08,"open":114.49,"volume":7502400},{"timestamp":1485181800,"date":"2017-01-23","index":10671,"close":113.91,"high":114.77,"low":113.8,"open":114.51,"volume":7989800}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10672,"close":111.76,"high":113.3,"low":111.15,"open":112.91,"volume":12450300},{"timestamp":1485354600,"date":"2017-01-25","index":10673,"close":112.8,"high":112.8,"low":110.76,"open":111.93,"volume":9385500},{"timestamp":1485441000,"date":"2017-01-26","index":10674,"close":111.84,"high":112.84,"low":111.6,"open":112,"volume":10164300},{"timestamp":1485527400,"date":"2017-01-27","index":10675,"close":113.38,"high":113.54,"low":111.9,"open":112,"volume":8886100},{"timestamp":1485786600,"date":"2017-01-30","index":10676,"close":113.13,"high":113.6,"low":112.85,"open":113.4,"volume":6969400},{"timestamp":1485873000,"date":"2017-01-31","index":10677,"close":113.25,"high":113.4,"low":112.43,"open":112.79,"volume":8713400},{"timestamp":1485959400,"date":"2017-02-01","index":10678,"close":113.23,"high":113.32,"low":112.47,"open":112.48,"volume":7082300},{"timestamp":1486045800,"date":"2017-02-02","index":10679,"close":113.57,"high":113.62,"low":112.77,"open":112.82,"volume":7826300},{"timestamp":1486132200,"date":"2017-02-03","index":10680,"close":113.64,"high":113.66,"low":112.66,"open":113.5,"volume":7267600},{"timestamp":1486391400,"date":"2017-02-06","index":10681,"close":113.4,"high":113.59,"low":112.62,"open":113.46,"volume":6178400},{"timestamp":1486477800,"date":"2017-02-07","index":10682,"close":113.48,"high":113.62,"low":113.05,"open":113.6,"volume":5507900}]},{"date":"2016-10-18","estimated":1.66,"reported":1.68,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":10595,"close":118.81,"high":119.01,"low":117.43,"open":118,"volume":6098600},{"timestamp":1475587800,"date":"2016-10-04","index":10596,"close":118.82,"high":119.48,"low":118.28,"open":118.84,"volume":5733900},{"timestamp":1475674200,"date":"2016-10-05","index":10597,"close":119.18,"high":119.44,"low":118.6,"open":119.22,"volume":5778700},{"timestamp":1475760600,"date":"2016-10-06","index":10598,"close":118.75,"high":118.85,"low":117.92,"open":118.5,"volume":4448500},{"timestamp":1475847000,"date":"2016-10-07","index":10599,"close":119.24,"high":119.57,"low":118.69,"open":119.17,"volume":4799300},{"timestamp":1476106200,"date":"2016-10-10","index":10600,"close":119.8,"high":120.2,"low":119.35,"open":119.51,"volume":3657000},{"timestamp":1476192600,"date":"2016-10-11","index":10601,"close":117.64,"high":119.63,"low":117.06,"open":119.41,"volume":6394200},{"timestamp":1476279000,"date":"2016-10-12","index":10602,"close":117.97,"high":118.43,"low":117.5,"open":117.96,"volume":4685200},{"timestamp":1476365400,"date":"2016-10-13","index":10603,"close":118.26,"high":119.2,"low":117.28,"open":117.54,"volume":7387400},{"timestamp":1476451800,"date":"2016-10-14","index":10604,"close":117.56,"high":118.8,"low":117.56,"open":118.5,"volume":5640500},{"timestamp":1476711000,"date":"2016-10-17","index":10605,"close":118.49,"high":118.55,"low":117.5,"open":117.5,"volume":6956400}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":10606,"close":115.41,"high":118.48,"low":115.16,"open":117.38,"volume":12598300},{"timestamp":1476883800,"date":"2016-10-19","index":10607,"close":114.59,"high":115.89,"low":114.46,"open":115.57,"volume":7400900},{"timestamp":1476970200,"date":"2016-10-20","index":10608,"close":114.87,"high":115.7,"low":114.59,"open":114.83,"volume":6973000},{"timestamp":1477056600,"date":"2016-10-21","index":10609,"close":113.44,"high":114.24,"low":112.99,"open":114.11,"volume":8422000},{"timestamp":1477315800,"date":"2016-10-24","index":10610,"close":113.61,"high":114.19,"low":113.44,"open":113.93,"volume":6141900},{"timestamp":1477402200,"date":"2016-10-25","index":10611,"close":113.96,"high":114.16,"low":113.09,"open":113.64,"volume":5595000},{"timestamp":1477488600,"date":"2016-10-26","index":10612,"close":114.56,"high":115.22,"low":113.6,"open":113.64,"volume":6429200},{"timestamp":1477575000,"date":"2016-10-27","index":10613,"close":115.7,"high":116.55,"low":114.79,"open":114.98,"volume":7548700},{"timestamp":1477661400,"date":"2016-10-28","index":10614,"close":115.33,"high":115.91,"low":114.57,"open":115.82,"volume":8813300},{"timestamp":1477920600,"date":"2016-10-31","index":10615,"close":115.99,"high":116.23,"low":114.5,"open":115.28,"volume":8552500},{"timestamp":1478007000,"date":"2016-11-01","index":10616,"close":115.34,"high":115.94,"low":114.63,"open":114.76,"volume":7591900}]},{"date":"2016-07-19","estimated":1.68,"reported":1.74,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":10531,"close":121.29,"high":121.54,"low":120.79,"open":121.3,"volume":7051400},{"timestamp":1467725400,"date":"2016-07-05","index":10532,"close":122.27,"high":123.23,"low":121.34,"open":121.36,"volume":9334100},{"timestamp":1467811800,"date":"2016-07-06","index":10533,"close":122.64,"high":122.66,"low":121.54,"open":121.93,"volume":9332400},{"timestamp":1467898200,"date":"2016-07-07","index":10534,"close":122.51,"high":122.81,"low":122.01,"open":122.59,"volume":6058700},{"timestamp":1467984600,"date":"2016-07-08","index":10535,"close":122.85,"high":123.1,"low":121.96,"open":123,"volume":6129900},{"timestamp":1468243800,"date":"2016-07-11","index":10536,"close":122.93,"high":123.45,"low":122.41,"open":122.71,"volume":6711600},{"timestamp":1468330200,"date":"2016-07-12","index":10537,"close":122.92,"high":123.2,"low":122.61,"open":122.65,"volume":6415900},{"timestamp":1468416600,"date":"2016-07-13","index":10538,"close":123,"high":123.4,"low":122.3,"open":122.68,"volume":5230800},{"timestamp":1468503000,"date":"2016-07-14","index":10539,"close":123.18,"high":123.74,"low":122.91,"open":122.98,"volume":5322700},{"timestamp":1468589400,"date":"2016-07-15","index":10540,"close":123,"high":124.3,"low":122.71,"open":123.77,"volume":7192800},{"timestamp":1468848600,"date":"2016-07-18","index":10541,"close":123.14,"high":123.22,"low":122.44,"open":123,"volume":6599200}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":10542,"close":125.25,"high":125.75,"low":123.34,"open":124.78,"volume":11325700},{"timestamp":1469021400,"date":"2016-07-20","index":10543,"close":125.14,"high":126.07,"low":125.04,"open":125.84,"volume":7334600},{"timestamp":1469107800,"date":"2016-07-21","index":10544,"close":125.15,"high":125.74,"low":124.89,"open":125.21,"volume":5492600},{"timestamp":1469194200,"date":"2016-07-22","index":10545,"close":125.03,"high":125.35,"low":124.65,"open":125.12,"volume":5839200},{"timestamp":1469453400,"date":"2016-07-25","index":10546,"close":124.89,"high":125.13,"low":124.14,"open":125.07,"volume":4880600},{"timestamp":1469539800,"date":"2016-07-26","index":10547,"close":125.15,"high":125.55,"low":124.75,"open":125.03,"volume":5589900},{"timestamp":1469626200,"date":"2016-07-27","index":10548,"close":124.77,"high":125.23,"low":124.34,"open":125.1,"volume":4812600},{"timestamp":1469712600,"date":"2016-07-28","index":10549,"close":124.46,"high":125,"low":124.41,"open":124.98,"volume":4320400},{"timestamp":1469799000,"date":"2016-07-29","index":10550,"close":125.23,"high":125.32,"low":124.34,"open":124.34,"volume":7020900},{"timestamp":1470058200,"date":"2016-08-01","index":10551,"close":125.4,"high":125.71,"low":125.1,"open":125.31,"volume":4615100},{"timestamp":1470144600,"date":"2016-08-02","index":10552,"close":124.85,"high":125.9,"low":124.48,"open":125.65,"volume":7158700}]},{"date":"2016-04-19","estimated":1.65,"reported":1.68,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":10468,"close":108.59,"high":109.1,"low":108.26,"open":108.82,"volume":10668900},{"timestamp":1459863000,"date":"2016-04-05","index":10469,"close":108.95,"high":109.84,"low":108.01,"open":108.23,"volume":7939000},{"timestamp":1459949400,"date":"2016-04-06","index":10470,"close":109.42,"high":109.5,"low":107.88,"open":108.72,"volume":6828700},{"timestamp":1460035800,"date":"2016-04-07","index":10471,"close":109.27,"high":109.62,"low":108.63,"open":109,"volume":7822900},{"timestamp":1460122200,"date":"2016-04-08","index":10472,"close":109.1,"high":109.64,"low":108.76,"open":109.37,"volume":6301600},{"timestamp":1460381400,"date":"2016-04-11","index":10473,"close":108.97,"high":109.62,"low":108.65,"open":109.15,"volume":6823900},{"timestamp":1460467800,"date":"2016-04-12","index":10474,"close":109.6,"high":110.24,"low":108.75,"open":109,"volume":8412300},{"timestamp":1460554200,"date":"2016-04-13","index":10475,"close":109.87,"high":110.35,"low":109.31,"open":110,"volume":5758300},{"timestamp":1460640600,"date":"2016-04-14","index":10476,"close":109.84,"high":110.29,"low":109.45,"open":110,"volume":4457100},{"timestamp":1460727000,"date":"2016-04-15","index":10477,"close":110.18,"high":110.4,"low":109.5,"open":110.07,"volume":10057900},{"timestamp":1460986200,"date":"2016-04-18","index":10478,"close":110.93,"high":111.1,"low":109.67,"open":110,"volume":7772500}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":10479,"close":112.68,"high":113.95,"low":111.48,"open":111.65,"volume":10526400},{"timestamp":1461159000,"date":"2016-04-20","index":10480,"close":113.58,"high":114.19,"low":113.05,"open":113.19,"volume":8213400},{"timestamp":1461245400,"date":"2016-04-21","index":10481,"close":113.57,"high":113.73,"low":112.77,"open":113.31,"volume":7884500},{"timestamp":1461331800,"date":"2016-04-22","index":10482,"close":113.32,"high":113.75,"low":112.83,"open":113.43,"volume":7508700},{"timestamp":1461591000,"date":"2016-04-25","index":10483,"close":113.51,"high":113.55,"low":112.48,"open":113.31,"volume":6139900},{"timestamp":1461677400,"date":"2016-04-26","index":10484,"close":112.91,"high":113.56,"low":112.65,"open":113.45,"volume":5853600},{"timestamp":1461763800,"date":"2016-04-27","index":10485,"close":112.77,"high":113.2,"low":112.46,"open":112.96,"volume":5759300},{"timestamp":1461850200,"date":"2016-04-28","index":10486,"close":112.48,"high":112.71,"low":111.64,"open":112.1,"volume":6640000},{"timestamp":1461936600,"date":"2016-04-29","index":10487,"close":112.08,"high":112.22,"low":111.51,"open":112.06,"volume":7774500},{"timestamp":1462195800,"date":"2016-05-02","index":10488,"close":112.75,"high":112.79,"low":111.93,"open":112.22,"volume":5178800},{"timestamp":1462282200,"date":"2016-05-03","index":10489,"close":112.69,"high":113.1,"low":112.12,"open":112.56,"volume":7554500}]},{"date":"2016-01-26","estimated":1.42,"reported":1.44,"pre":[{"timestamp":1452263400,"date":"2016-01-08","index":10410,"close":98.16,"high":99.94,"low":97.85,"open":99.88,"volume":9766700},{"timestamp":1452522600,"date":"2016-01-11","index":10411,"close":97.57,"high":98.63,"low":96.08,"open":98.24,"volume":8151400},{"timestamp":1452609000,"date":"2016-01-12","index":10412,"close":98.24,"high":98.63,"low":97.24,"open":97.99,"volume":6745000},{"timestamp":1452695400,"date":"2016-01-13","index":10413,"close":97.02,"high":98.98,"low":96.84,"open":98.49,"volume":8290700},{"timestamp":1452781800,"date":"2016-01-14","index":10414,"close":98.89,"high":99.47,"low":97,"open":97.1,"volume":10164300},{"timestamp":1452868200,"date":"2016-01-15","index":10415,"close":97,"high":98,"low":96.25,"open":96.37,"volume":12662200},{"timestamp":1453213800,"date":"2016-01-19","index":10416,"close":97.5,"high":98.41,"low":96.9,"open":97.93,"volume":12457800},{"timestamp":1453300200,"date":"2016-01-20","index":10417,"close":95.75,"high":97.28,"low":94.53,"open":96.11,"volume":12685200},{"timestamp":1453386600,"date":"2016-01-21","index":10418,"close":95.94,"high":96.64,"low":94.28,"open":95.77,"volume":11266400},{"timestamp":1453473000,"date":"2016-01-22","index":10419,"close":96.75,"high":97.09,"low":95.95,"open":97.02,"volume":8380000},{"timestamp":1453732200,"date":"2016-01-25","index":10420,"close":96.4,"high":97.69,"low":96.04,"open":96.72,"volume":9350200}],"post":[{"timestamp":1453818600,"date":"2016-01-26","index":10421,"close":101.18,"high":101.34,"low":97.14,"open":97.26,"volume":17266600},{"timestamp":1453905000,"date":"2016-01-27","index":10422,"close":102.16,"high":103.38,"low":100.49,"open":100.49,"volume":19330500},{"timestamp":1453991400,"date":"2016-01-28","index":10423,"close":102.27,"high":103.04,"low":101.85,"open":102.5,"volume":12789500},{"timestamp":1454077800,"date":"2016-01-29","index":10424,"close":104.44,"high":104.75,"low":102.63,"open":102.89,"volume":15614600},{"timestamp":1454337000,"date":"2016-02-01","index":10425,"close":104.37,"high":104.79,"low":103.22,"open":103.61,"volume":9803700},{"timestamp":1454423400,"date":"2016-02-02","index":10426,"close":103.41,"high":104.26,"low":103,"open":103.3,"volume":10616300},{"timestamp":1454509800,"date":"2016-02-03","index":10427,"close":104.14,"high":104.38,"low":102.01,"open":103.65,"volume":10168600},{"timestamp":1454596200,"date":"2016-02-04","index":10428,"close":103.9,"high":104.09,"low":102.73,"open":103.61,"volume":10389000},{"timestamp":1454682600,"date":"2016-02-05","index":10429,"close":100.54,"high":102.77,"low":99.78,"open":102.66,"volume":15522200},{"timestamp":1454941800,"date":"2016-02-08","index":10430,"close":102,"high":103.51,"low":100.22,"open":100.31,"volume":14323800},{"timestamp":1455028200,"date":"2016-02-09","index":10431,"close":101.97,"high":102.24,"low":100.97,"open":101.31,"volume":10044500}]},{"date":"2015-10-13","estimated":1.45,"reported":1.49,"pre":[{"timestamp":1443447000,"date":"2015-09-28","index":10339,"close":91.37,"high":92.07,"low":89.9,"open":90.7,"volume":14332800},{"timestamp":1443533400,"date":"2015-09-29","index":10340,"close":93.04,"high":93.84,"low":91.83,"open":92.24,"volume":11520000},{"timestamp":1443619800,"date":"2015-09-30","index":10341,"close":93.35,"high":94.47,"low":92.59,"open":94.13,"volume":10970100},{"timestamp":1443706200,"date":"2015-10-01","index":10342,"close":93.17,"high":93.85,"low":91.76,"open":93.43,"volume":9675900},{"timestamp":1443792600,"date":"2015-10-02","index":10343,"close":93.93,"high":93.97,"low":91.84,"open":92.14,"volume":8368100},{"timestamp":1444051800,"date":"2015-10-05","index":10344,"close":94.76,"high":94.82,"low":94.08,"open":94.19,"volume":9419200},{"timestamp":1444138200,"date":"2015-10-06","index":10345,"close":93.42,"high":94.66,"low":92.58,"open":94.52,"volume":8365200},{"timestamp":1444224600,"date":"2015-10-07","index":10346,"close":94.98,"high":95.42,"low":93.44,"open":94.26,"volume":9397300},{"timestamp":1444311000,"date":"2015-10-08","index":10347,"close":95.08,"high":95.2,"low":93.81,"open":94.71,"volume":7090700},{"timestamp":1444397400,"date":"2015-10-09","index":10348,"close":95.37,"high":95.96,"low":94.78,"open":95.14,"volume":8259700},{"timestamp":1444656600,"date":"2015-10-12","index":10349,"close":95.99,"high":96.47,"low":94.98,"open":95.07,"volume":8957900}],"post":[{"timestamp":1444743000,"date":"2015-10-13","index":10350,"close":95.45,"high":96.23,"low":94.31,"open":94.79,"volume":12761900},{"timestamp":1444829400,"date":"2015-10-14","index":10351,"close":94.53,"high":95.96,"low":94.12,"open":95.21,"volume":8881900},{"timestamp":1444915800,"date":"2015-10-15","index":10352,"close":97.15,"high":97.35,"low":94.86,"open":95,"volume":9561900},{"timestamp":1445002200,"date":"2015-10-16","index":10353,"close":98.24,"high":98.31,"low":97.4,"open":97.87,"volume":9495300},{"timestamp":1445261400,"date":"2015-10-19","index":10354,"close":97.94,"high":98.2,"low":97.31,"open":98.05,"volume":8725400},{"timestamp":1445347800,"date":"2015-10-20","index":10355,"close":97.59,"high":98.25,"low":97.31,"open":97.95,"volume":6041800},{"timestamp":1445434200,"date":"2015-10-21","index":10356,"close":97.63,"high":98.22,"low":97.07,"open":97.64,"volume":7059800},{"timestamp":1445520600,"date":"2015-10-22","index":10357,"close":99.53,"high":99.81,"low":97.13,"open":97.85,"volume":9887900},{"timestamp":1445607000,"date":"2015-10-23","index":10358,"close":100.31,"high":100.88,"low":99.53,"open":99.88,"volume":9178900},{"timestamp":1445866200,"date":"2015-10-26","index":10359,"close":99.94,"high":100.28,"low":99.49,"open":100.05,"volume":7561600},{"timestamp":1445952600,"date":"2015-10-27","index":10360,"close":100.19,"high":100.9,"low":99.7,"open":99.92,"volume":8883200}]},{"date":"2015-07-14","estimated":1.67,"reported":1.71,"pre":[{"timestamp":1435325400,"date":"2015-06-26","index":10275,"close":99.64,"high":100.13,"low":99.25,"open":99.43,"volume":9041100},{"timestamp":1435584600,"date":"2015-06-29","index":10276,"close":97.68,"high":99.35,"low":97.62,"open":98.98,"volume":11150900},{"timestamp":1435671000,"date":"2015-06-30","index":10277,"close":97.46,"high":98.45,"low":97.3,"open":98.43,"volume":8967900},{"timestamp":1435757400,"date":"2015-07-01","index":10278,"close":98.47,"high":98.68,"low":97.64,"open":98.3,"volume":6726700},{"timestamp":1435843800,"date":"2015-07-02","index":10279,"close":98.44,"high":99.02,"low":98.32,"open":98.85,"volume":6091900},{"timestamp":1436189400,"date":"2015-07-06","index":10280,"close":98.2,"high":98.5,"low":96.64,"open":97.71,"volume":6817800},{"timestamp":1436275800,"date":"2015-07-07","index":10281,"close":98.92,"high":98.98,"low":97.52,"open":98.63,"volume":7122600},{"timestamp":1436362200,"date":"2015-07-08","index":10282,"close":97.77,"high":98.59,"low":97.69,"open":98.42,"volume":6845500},{"timestamp":1436448600,"date":"2015-07-09","index":10283,"close":98.4,"high":99.54,"low":98.4,"open":99.05,"volume":7316400},{"timestamp":1436535000,"date":"2015-07-10","index":10284,"close":99.53,"high":99.89,"low":99.09,"open":99.78,"volume":6969300},{"timestamp":1436794200,"date":"2015-07-13","index":10285,"close":100.27,"high":100.48,"low":99.87,"open":100.05,"volume":6986300}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10286,"close":99.78,"high":99.88,"low":98.55,"open":99.26,"volume":9890600},{"timestamp":1436967000,"date":"2015-07-15","index":10287,"close":100.42,"high":100.94,"low":99.63,"open":99.76,"volume":7990300},{"timestamp":1437053400,"date":"2015-07-16","index":10288,"close":101.11,"high":101.36,"low":100.78,"open":100.95,"volume":5775000},{"timestamp":1437139800,"date":"2015-07-17","index":10289,"close":100.08,"high":100.91,"low":99.96,"open":100.89,"volume":8054200},{"timestamp":1437399000,"date":"2015-07-20","index":10290,"close":100.37,"high":100.65,"low":100.1,"open":100.5,"volume":5016200},{"timestamp":1437485400,"date":"2015-07-21","index":10291,"close":100.34,"high":100.81,"low":100.07,"open":100.6,"volume":5891600},{"timestamp":1437571800,"date":"2015-07-22","index":10292,"close":100.18,"high":100.71,"low":99.73,"open":100.41,"volume":6721900},{"timestamp":1437658200,"date":"2015-07-23","index":10293,"close":100.2,"high":100.6,"low":100,"open":100.5,"volume":5016100},{"timestamp":1437744600,"date":"2015-07-24","index":10294,"close":99.15,"high":99.95,"low":99.05,"open":99.75,"volume":6524200},{"timestamp":1438003800,"date":"2015-07-27","index":10295,"close":98.28,"high":98.99,"low":97.92,"open":98.97,"volume":8734000},{"timestamp":1438090200,"date":"2015-07-28","index":10296,"close":99.02,"high":99.23,"low":98.42,"open":98.89,"volume":7757500}]},{"date":"2015-04-14","estimated":1.54,"reported":1.56,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":10212,"close":100.34,"high":100.95,"low":100.15,"open":100.28,"volume":5847400},{"timestamp":1427722200,"date":"2015-03-30","index":10213,"close":101.55,"high":101.86,"low":100.76,"open":101.24,"volume":6061200},{"timestamp":1427808600,"date":"2015-03-31","index":10214,"close":100.6,"high":101.49,"low":100.59,"open":100.97,"volume":8028000},{"timestamp":1427895000,"date":"2015-04-01","index":10215,"close":99.15,"high":100.46,"low":98.61,"open":100.46,"volume":11368100},{"timestamp":1427981400,"date":"2015-04-02","index":10216,"close":99.64,"high":99.99,"low":98.89,"open":99.44,"volume":6097100},{"timestamp":1428327000,"date":"2015-04-06","index":10217,"close":99.16,"high":99.56,"low":98.04,"open":98.84,"volume":9697600},{"timestamp":1428413400,"date":"2015-04-07","index":10218,"close":100.1,"high":100.87,"low":99.43,"open":99.55,"volume":7900300},{"timestamp":1428499800,"date":"2015-04-08","index":10219,"close":100.16,"high":100.45,"low":99.6,"open":99.84,"volume":7354100},{"timestamp":1428586200,"date":"2015-04-09","index":10220,"close":101.33,"high":101.65,"low":100.33,"open":100.57,"volume":8073900},{"timestamp":1428672600,"date":"2015-04-10","index":10221,"close":102.06,"high":102.14,"low":100.93,"open":101.33,"volume":6786500},{"timestamp":1428931800,"date":"2015-04-13","index":10222,"close":100.55,"high":101.98,"low":100.55,"open":101.54,"volume":10753500}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10223,"close":100.52,"high":101.46,"low":100.19,"open":101.05,"volume":9322200},{"timestamp":1429104600,"date":"2015-04-15","index":10224,"close":100.6,"high":101.24,"low":100.33,"open":100.54,"volume":8237100},{"timestamp":1429191000,"date":"2015-04-16","index":10225,"close":99.79,"high":100.32,"low":99.77,"open":100.27,"volume":7324800},{"timestamp":1429277400,"date":"2015-04-17","index":10226,"close":99.58,"high":99.85,"low":99.11,"open":99.37,"volume":11084200},{"timestamp":1429536600,"date":"2015-04-20","index":10227,"close":100.21,"high":100.88,"low":100.05,"open":100.26,"volume":6668500},{"timestamp":1429623000,"date":"2015-04-21","index":10228,"close":100.3,"high":100.99,"low":100.16,"open":100.66,"volume":6532700},{"timestamp":1429709400,"date":"2015-04-22","index":10229,"close":100.43,"high":100.8,"low":99.96,"open":100.63,"volume":4763900},{"timestamp":1429795800,"date":"2015-04-23","index":10230,"close":100.46,"high":100.82,"low":99.91,"open":100.5,"volume":7351500},{"timestamp":1429882200,"date":"2015-04-24","index":10231,"close":101.08,"high":101.53,"low":100,"open":100.11,"volume":6566900},{"timestamp":1430141400,"date":"2015-04-27","index":10232,"close":100.58,"high":101.6,"low":100.47,"open":101.16,"volume":9113900},{"timestamp":1430227800,"date":"2015-04-28","index":10233,"close":100.74,"high":100.95,"low":99.31,"open":100.45,"volume":7484600}]},{"date":"2015-01-20","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":10154,"close":104.52,"high":105.55,"low":104.13,"open":105.05,"volume":5753600},{"timestamp":1420468200,"date":"2015-01-05","index":10155,"close":103.79,"high":104.73,"low":103.68,"open":104.48,"volume":8079300},{"timestamp":1420554600,"date":"2015-01-06","index":10156,"close":103.28,"high":104.99,"low":102.94,"open":104.34,"volume":7428000},{"timestamp":1420641000,"date":"2015-01-07","index":10157,"close":105.56,"high":105.83,"low":103.81,"open":103.91,"volume":7931700},{"timestamp":1420727400,"date":"2015-01-08","index":10158,"close":106.39,"high":106.49,"low":105.75,"open":106.06,"volume":9916000},{"timestamp":1420813800,"date":"2015-01-09","index":10159,"close":104.94,"high":106.5,"low":104.75,"open":106.5,"volume":7364800},{"timestamp":1421073000,"date":"2015-01-12","index":10160,"close":104.58,"high":105.82,"low":104.3,"open":105.17,"volume":6839000},{"timestamp":1421159400,"date":"2015-01-13","index":10161,"close":104.76,"high":106.33,"low":104.24,"open":105.44,"volume":10151100},{"timestamp":1421245800,"date":"2015-01-14","index":10162,"close":104,"high":104.43,"low":103.51,"open":103.86,"volume":8887700},{"timestamp":1421332200,"date":"2015-01-15","index":10163,"close":102.49,"high":103.93,"low":101.95,"open":102.97,"volume":10834800},{"timestamp":1421418600,"date":"2015-01-16","index":10164,"close":104.04,"high":104.62,"low":102,"open":102.06,"volume":14092300}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":10165,"close":101.29,"high":102.05,"low":100.26,"open":101.55,"volume":20460000},{"timestamp":1421850600,"date":"2015-01-21","index":10166,"close":101.9,"high":102.1,"low":100.4,"open":100.56,"volume":11702900},{"timestamp":1421937000,"date":"2015-01-22","index":10167,"close":103.76,"high":103.83,"low":101.57,"open":102.39,"volume":9036600},{"timestamp":1422023400,"date":"2015-01-23","index":10168,"close":102.2,"high":102.97,"low":101.94,"open":102.94,"volume":10126000},{"timestamp":1422282600,"date":"2015-01-26","index":10169,"close":102.26,"high":102.45,"low":101.21,"open":101.8,"volume":8962800},{"timestamp":1422369000,"date":"2015-01-27","index":10170,"close":102.09,"high":102.77,"low":100.93,"open":101.83,"volume":10160500},{"timestamp":1422455400,"date":"2015-01-28","index":10171,"close":101.48,"high":102.93,"low":101.44,"open":102.48,"volume":9053200},{"timestamp":1422541800,"date":"2015-01-29","index":10172,"close":102.38,"high":102.46,"low":100.67,"open":101.51,"volume":7569300},{"timestamp":1422628200,"date":"2015-01-30","index":10173,"close":100.14,"high":102,"low":100.09,"open":101.58,"volume":10676300},{"timestamp":1422887400,"date":"2015-02-02","index":10174,"close":100.83,"high":100.85,"low":99.38,"open":100.49,"volume":8990700},{"timestamp":1422973800,"date":"2015-02-03","index":10175,"close":102.46,"high":102.56,"low":101.12,"open":101.4,"volume":10005200}]},{"date":"2014-10-14","estimated":1.45,"reported":1.5,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":10088,"close":106.54,"high":106.65,"low":106.04,"open":106.38,"volume":6581600},{"timestamp":1412083800,"date":"2014-09-30","index":10089,"close":106.59,"high":107.21,"low":106.45,"open":106.5,"volume":6822500},{"timestamp":1412170200,"date":"2014-10-01","index":10090,"close":104.3,"high":106.28,"low":103.95,"open":105.98,"volume":12263700},{"timestamp":1412256600,"date":"2014-10-02","index":10091,"close":103.85,"high":104.54,"low":103.25,"open":104.06,"volume":7566100},{"timestamp":1412343000,"date":"2014-10-03","index":10092,"close":105.13,"high":105.19,"low":104.13,"open":104.23,"volume":6856100},{"timestamp":1412602200,"date":"2014-10-06","index":10093,"close":104.86,"high":106,"low":104.37,"open":105.68,"volume":5015100},{"timestamp":1412688600,"date":"2014-10-07","index":10094,"close":102.39,"high":104.46,"low":102.34,"open":104.46,"volume":8407800},{"timestamp":1412775000,"date":"2014-10-08","index":10095,"close":104.91,"high":105.03,"low":102.04,"open":102.43,"volume":8337000},{"timestamp":1412861400,"date":"2014-10-09","index":10096,"close":102.08,"high":104.86,"low":101.79,"open":104.63,"volume":10675900},{"timestamp":1412947800,"date":"2014-10-10","index":10097,"close":101.23,"high":102.53,"low":101.23,"open":102.35,"volume":9984100},{"timestamp":1413207000,"date":"2014-10-13","index":10098,"close":99.12,"high":101.46,"low":99.02,"open":101.46,"volume":10334600}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10099,"close":97.01,"high":100.9,"low":95.34,"open":100.53,"volume":20807400},{"timestamp":1413379800,"date":"2014-10-15","index":10100,"close":98.21,"high":98.72,"low":95.1,"open":96.05,"volume":21905900},{"timestamp":1413466200,"date":"2014-10-16","index":10101,"close":96.78,"high":98,"low":96.5,"open":96.97,"volume":14575300},{"timestamp":1413552600,"date":"2014-10-17","index":10102,"close":98.7,"high":99.15,"low":97.31,"open":97.54,"volume":12272900},{"timestamp":1413811800,"date":"2014-10-20","index":10103,"close":99.2,"high":99.2,"low":98.32,"open":98.83,"volume":7988900},{"timestamp":1413898200,"date":"2014-10-21","index":10104,"close":100.36,"high":100.38,"low":99.34,"open":99.83,"volume":7287300},{"timestamp":1413984600,"date":"2014-10-22","index":10105,"close":101.22,"high":101.79,"low":100.52,"open":101.1,"volume":9360100},{"timestamp":1414071000,"date":"2014-10-23","index":10106,"close":102.63,"high":102.98,"low":101.94,"open":102.26,"volume":7570400},{"timestamp":1414157400,"date":"2014-10-24","index":10107,"close":103.13,"high":103.29,"low":102.21,"open":102.95,"volume":5973100},{"timestamp":1414416600,"date":"2014-10-27","index":10108,"close":104.07,"high":104.24,"low":103.04,"open":103.07,"volume":7043900},{"timestamp":1414503000,"date":"2014-10-28","index":10109,"close":104.79,"high":104.8,"low":103.56,"open":104.55,"volume":10347800}]},{"date":"2014-07-15","estimated":1.55,"reported":1.66,"pre":[{"timestamp":1403875800,"date":"2014-06-27","index":10024,"close":104.99,"high":105.59,"low":104.45,"open":105.47,"volume":6463000},{"timestamp":1404135000,"date":"2014-06-30","index":10025,"close":104.62,"high":106,"low":104.52,"open":105.62,"volume":6877800},{"timestamp":1404221400,"date":"2014-07-01","index":10026,"close":105.87,"high":106,"low":104.99,"open":105.15,"volume":5129200},{"timestamp":1404307800,"date":"2014-07-02","index":10027,"close":105.86,"high":105.97,"low":105.3,"open":105.7,"volume":3764900},{"timestamp":1404394200,"date":"2014-07-03","index":10028,"close":105.42,"high":106.25,"low":105.11,"open":105.87,"volume":4199100},{"timestamp":1404739800,"date":"2014-07-07","index":10029,"close":106.47,"high":106.74,"low":105.27,"open":105.42,"volume":7014900},{"timestamp":1404826200,"date":"2014-07-08","index":10030,"close":105.72,"high":106.25,"low":105.52,"open":106.21,"volume":6268400},{"timestamp":1404912600,"date":"2014-07-09","index":10031,"close":106.04,"high":106.21,"low":105.72,"open":106,"volume":5720900},{"timestamp":1404999000,"date":"2014-07-10","index":10032,"close":105.8,"high":106,"low":104.52,"open":105.08,"volume":4955100},{"timestamp":1405085400,"date":"2014-07-11","index":10033,"close":105.1,"high":106.01,"low":104.86,"open":105.84,"volume":5461000},{"timestamp":1405344600,"date":"2014-07-14","index":10034,"close":105.38,"high":105.49,"low":105.11,"open":105.38,"volume":7784800}],"post":[{"timestamp":1405431000,"date":"2014-07-15","index":10035,"close":103.28,"high":105.47,"low":102.77,"open":105.23,"volume":14219700},{"timestamp":1405517400,"date":"2014-07-16","index":10036,"close":102.22,"high":103.67,"low":101.95,"open":103.53,"volume":11946800},{"timestamp":1405603800,"date":"2014-07-17","index":10037,"close":100.37,"high":102.1,"low":100.26,"open":101.9,"volume":11218900},{"timestamp":1405690200,"date":"2014-07-18","index":10038,"close":101.8,"high":101.96,"low":100.37,"open":100.67,"volume":8408400},{"timestamp":1405949400,"date":"2014-07-21","index":10039,"close":101.27,"high":101.58,"low":101.02,"open":101.44,"volume":6379900},{"timestamp":1406035800,"date":"2014-07-22","index":10040,"close":102.47,"high":102.54,"low":101.78,"open":101.91,"volume":6554100},{"timestamp":1406122200,"date":"2014-07-23","index":10041,"close":102.19,"high":102.93,"low":101.88,"open":102.8,"volume":4815300},{"timestamp":1406208600,"date":"2014-07-24","index":10042,"close":102.2,"high":102.73,"low":102.02,"open":102.34,"volume":5177200},{"timestamp":1406295000,"date":"2014-07-25","index":10043,"close":102.11,"high":102.4,"low":101.8,"open":102.27,"volume":3951500},{"timestamp":1406554200,"date":"2014-07-28","index":10044,"close":102.11,"high":102.4,"low":101.66,"open":101.89,"volume":4634800},{"timestamp":1406640600,"date":"2014-07-29","index":10045,"close":101.96,"high":102.51,"low":101.69,"open":102.45,"volume":6053900}]},{"date":"2014-04-15","estimated":1.48,"reported":1.54,"pre":[{"timestamp":1396272600,"date":"2014-03-31","index":9962,"close":98.23,"high":98.6,"low":97.61,"open":98,"volume":7545700},{"timestamp":1396359000,"date":"2014-04-01","index":9963,"close":97.94,"high":98.68,"low":97.37,"open":98.31,"volume":7068500},{"timestamp":1396445400,"date":"2014-04-02","index":9964,"close":98.23,"high":98.39,"low":97.37,"open":98.01,"volume":7995600},{"timestamp":1396531800,"date":"2014-04-03","index":9965,"close":98.26,"high":98.34,"low":97.53,"open":97.97,"volume":5471200},{"timestamp":1396618200,"date":"2014-04-04","index":9966,"close":98.42,"high":99.38,"low":98.32,"open":98.62,"volume":10309700},{"timestamp":1396877400,"date":"2014-04-07","index":9967,"close":97.89,"high":99.36,"low":97.83,"open":98.39,"volume":11409200},{"timestamp":1396963800,"date":"2014-04-08","index":9968,"close":98.06,"high":98.73,"low":97.5,"open":98.03,"volume":9601800},{"timestamp":1397050200,"date":"2014-04-09","index":9969,"close":98.95,"high":99,"low":97.78,"open":98.42,"volume":8921300},{"timestamp":1397136600,"date":"2014-04-10","index":9970,"close":96.54,"high":98.93,"low":96.52,"open":98.86,"volume":9667800},{"timestamp":1397223000,"date":"2014-04-11","index":9971,"close":96.87,"high":97.2,"low":96.05,"open":96.2,"volume":8710700},{"timestamp":1397482200,"date":"2014-04-14","index":9972,"close":97.14,"high":97.36,"low":96.25,"open":97.28,"volume":8617200}],"post":[{"timestamp":1397568600,"date":"2014-04-15","index":9973,"close":99.2,"high":99.21,"low":98.05,"open":98.45,"volume":13999100},{"timestamp":1397655000,"date":"2014-04-16","index":9974,"close":98.75,"high":99.71,"low":98.07,"open":99.57,"volume":11308000},{"timestamp":1397741400,"date":"2014-04-17","index":9975,"close":98.96,"high":99.65,"low":98.69,"open":98.69,"volume":9153500},{"timestamp":1398087000,"date":"2014-04-21","index":9976,"close":100,"high":100.13,"low":98.67,"open":99.01,"volume":7031400},{"timestamp":1398173400,"date":"2014-04-22","index":9977,"close":100.18,"high":100.75,"low":99.74,"open":100,"volume":7937900},{"timestamp":1398259800,"date":"2014-04-23","index":9978,"close":100.22,"high":100.56,"low":99.92,"open":100.24,"volume":5876000},{"timestamp":1398346200,"date":"2014-04-24","index":9979,"close":99.96,"high":100.37,"low":99.55,"open":100.24,"volume":6149900},{"timestamp":1398432600,"date":"2014-04-25","index":9980,"close":99.79,"high":100.26,"low":99.4,"open":99.97,"volume":5895900},{"timestamp":1398691800,"date":"2014-04-28","index":9981,"close":101.34,"high":101.5,"low":100.12,"open":100.56,"volume":8792900},{"timestamp":1398778200,"date":"2014-04-29","index":9982,"close":101.03,"high":101.98,"low":100.96,"open":101.63,"volume":7811200},{"timestamp":1398864600,"date":"2014-04-30","index":9983,"close":101.29,"high":101.67,"low":100.7,"open":100.84,"volume":8513600}]},{"date":"2014-01-21","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":9903,"close":91.85,"high":92.22,"low":91.26,"open":91.29,"volume":5637600},{"timestamp":1389018600,"date":"2014-01-06","index":9904,"close":92.33,"high":92.75,"low":91.87,"open":91.93,"volume":7443500},{"timestamp":1389105000,"date":"2014-01-07","index":9905,"close":94.29,"high":94.62,"low":92.99,"open":93.04,"volume":11063300},{"timestamp":1389191400,"date":"2014-01-08","index":9906,"close":94.16,"high":94.6,"low":93.88,"open":94.17,"volume":9096700},{"timestamp":1389277800,"date":"2014-01-09","index":9907,"close":94.73,"high":95.38,"low":94.09,"open":94.94,"volume":7944700},{"timestamp":1389364200,"date":"2014-01-10","index":9908,"close":94.74,"high":94.98,"low":94.14,"open":94.64,"volume":6697400},{"timestamp":1389623400,"date":"2014-01-13","index":9909,"close":94.5,"high":94.99,"low":94.06,"open":94.37,"volume":9589200},{"timestamp":1389709800,"date":"2014-01-14","index":9910,"close":94.72,"high":94.9,"low":94.32,"open":94.6,"volume":7567300},{"timestamp":1389796200,"date":"2014-01-15","index":9911,"close":94.8,"high":95.27,"low":94.51,"open":94.65,"volume":7390700},{"timestamp":1389882600,"date":"2014-01-16","index":9912,"close":94.64,"high":95.09,"low":94.23,"open":94.6,"volume":8401100},{"timestamp":1389969000,"date":"2014-01-17","index":9913,"close":95.06,"high":95.17,"low":94.38,"open":94.72,"volume":13714400}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9914,"close":94.03,"high":95.1,"low":92.62,"open":94.93,"volume":16368400},{"timestamp":1390401000,"date":"2014-01-22","index":9915,"close":94.32,"high":94.55,"low":93.54,"open":93.99,"volume":8875500},{"timestamp":1390487400,"date":"2014-01-23","index":9916,"close":92.74,"high":93.8,"low":92.41,"open":93.74,"volume":9322300},{"timestamp":1390573800,"date":"2014-01-24","index":9917,"close":90.61,"high":92.61,"low":90.61,"open":92.12,"volume":10604200},{"timestamp":1390833000,"date":"2014-01-27","index":9918,"close":89.94,"high":90.76,"low":89.85,"open":90.3,"volume":8685200},{"timestamp":1390919400,"date":"2014-01-28","index":9919,"close":90.1,"high":90.6,"low":89.79,"open":90.58,"volume":8254400},{"timestamp":1391005800,"date":"2014-01-29","index":9920,"close":88.9,"high":89.71,"low":88.53,"open":89.47,"volume":11160100},{"timestamp":1391092200,"date":"2014-01-30","index":9921,"close":89.5,"high":89.78,"low":89.01,"open":89.62,"volume":6874900},{"timestamp":1391178600,"date":"2014-01-31","index":9922,"close":88.47,"high":89.34,"low":88.15,"open":89.01,"volume":12193800},{"timestamp":1391437800,"date":"2014-02-03","index":9923,"close":86.78,"high":88.78,"low":86.61,"open":88.75,"volume":13944600},{"timestamp":1391524200,"date":"2014-02-04","index":9924,"close":86.62,"high":87.28,"low":86.09,"open":86.93,"volume":11436400}]},{"date":"2013-10-15","estimated":1.32,"reported":1.36,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":9837,"close":86.69,"high":86.95,"low":86.15,"open":86.33,"volume":7962300},{"timestamp":1380634200,"date":"2013-10-01","index":9838,"close":87.47,"high":87.49,"low":86.26,"open":86.59,"volume":6318700},{"timestamp":1380720600,"date":"2013-10-02","index":9839,"close":87.29,"high":87.29,"low":86.44,"open":87.13,"volume":6383400},{"timestamp":1380807000,"date":"2013-10-03","index":9840,"close":86.58,"high":87.4,"low":86.28,"open":87.19,"volume":7724600},{"timestamp":1380893400,"date":"2013-10-04","index":9841,"close":87.31,"high":87.42,"low":86.56,"open":86.82,"volume":6050000},{"timestamp":1381152600,"date":"2013-10-07","index":9842,"close":86.59,"high":86.98,"low":86.29,"open":86.7,"volume":5705200},{"timestamp":1381239000,"date":"2013-10-08","index":9843,"close":85.61,"high":86.74,"low":85.57,"open":86.62,"volume":8669800},{"timestamp":1381325400,"date":"2013-10-09","index":9844,"close":85.96,"high":86.23,"low":85.5,"open":85.93,"volume":8014200},{"timestamp":1381411800,"date":"2013-10-10","index":9845,"close":87.78,"high":87.78,"low":86.7,"open":86.72,"volume":8647900},{"timestamp":1381498200,"date":"2013-10-11","index":9846,"close":89.45,"high":89.48,"low":88.02,"open":88.62,"volume":8449800},{"timestamp":1381757400,"date":"2013-10-14","index":9847,"close":89.8,"high":89.89,"low":88.63,"open":88.83,"volume":9198600}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":9848,"close":89.93,"high":91.46,"low":89.93,"open":90.33,"volume":11024000},{"timestamp":1381930200,"date":"2013-10-16","index":9849,"close":91.11,"high":91.17,"low":90.16,"open":90.42,"volume":8116000},{"timestamp":1382016600,"date":"2013-10-17","index":9850,"close":91.97,"high":92,"low":90.77,"open":90.87,"volume":8569600},{"timestamp":1382103000,"date":"2013-10-18","index":9851,"close":91.63,"high":92.05,"low":91.14,"open":91.75,"volume":9082600},{"timestamp":1382362200,"date":"2013-10-21","index":9852,"close":91.2,"high":91.63,"low":90.77,"open":91.63,"volume":6940500},{"timestamp":1382448600,"date":"2013-10-22","index":9853,"close":92.36,"high":92.56,"low":91.5,"open":91.53,"volume":9635500},{"timestamp":1382535000,"date":"2013-10-23","index":9854,"close":92.1,"high":92.43,"low":91.52,"open":92.07,"volume":6449600},{"timestamp":1382621400,"date":"2013-10-24","index":9855,"close":92.35,"high":92.99,"low":92.14,"open":92.65,"volume":5251000},{"timestamp":1382707800,"date":"2013-10-25","index":9856,"close":92.09,"high":92.27,"low":91.78,"open":92.04,"volume":6076000},{"timestamp":1382967000,"date":"2013-10-28","index":9857,"close":92.39,"high":92.8,"low":91.92,"open":91.96,"volume":6551000},{"timestamp":1383053400,"date":"2013-10-29","index":9858,"close":93.14,"high":93.18,"low":92.58,"open":92.8,"volume":6096700}]},{"date":"2013-07-16","estimated":1.39,"reported":1.48,"pre":[{"timestamp":1372426200,"date":"2013-06-28","index":9773,"close":85.86,"high":87.38,"low":85.85,"open":86.72,"volume":11896300},{"timestamp":1372685400,"date":"2013-07-01","index":9774,"close":86.63,"high":87.64,"low":85.5,"open":85.72,"volume":9905200},{"timestamp":1372771800,"date":"2013-07-02","index":9775,"close":86.57,"high":87.2,"low":86.21,"open":86.65,"volume":8572100},{"timestamp":1372858200,"date":"2013-07-03","index":9776,"close":86.78,"high":87.04,"low":86.1,"open":86.54,"volume":3599900},{"timestamp":1373031000,"date":"2013-07-05","index":9777,"close":87.87,"high":87.88,"low":86.92,"open":87.58,"volume":5403600},{"timestamp":1373290200,"date":"2013-07-08","index":9778,"close":88.59,"high":88.99,"low":87.97,"open":88.09,"volume":12051400},{"timestamp":1373376600,"date":"2013-07-09","index":9779,"close":88.88,"high":89.08,"low":88.36,"open":88.65,"volume":9348600},{"timestamp":1373463000,"date":"2013-07-10","index":9780,"close":89.24,"high":89.48,"low":88.81,"open":88.88,"volume":7067100},{"timestamp":1373549400,"date":"2013-07-11","index":9781,"close":89.67,"high":89.93,"low":89,"open":89.81,"volume":8941300},{"timestamp":1373635800,"date":"2013-07-12","index":9782,"close":89.99,"high":89.99,"low":89.38,"open":89.69,"volume":7590600},{"timestamp":1373895000,"date":"2013-07-15","index":9783,"close":90.4,"high":90.81,"low":89.76,"open":89.91,"volume":13343200}],"post":[{"timestamp":1373981400,"date":"2013-07-16","index":9784,"close":90.4,"high":91.66,"low":90.13,"open":91.04,"volume":11409200},{"timestamp":1374067800,"date":"2013-07-17","index":9785,"close":90.13,"high":90.97,"low":89.88,"open":90.58,"volume":12832200},{"timestamp":1374154200,"date":"2013-07-18","index":9786,"close":90.17,"high":90.95,"low":90.06,"open":90.33,"volume":8329300},{"timestamp":1374240600,"date":"2013-07-19","index":9787,"close":92.23,"high":92.27,"low":90.05,"open":90.24,"volume":12506300},{"timestamp":1374499800,"date":"2013-07-22","index":9788,"close":92.28,"high":92.56,"low":91.61,"open":92.08,"volume":9916200},{"timestamp":1374586200,"date":"2013-07-23","index":9789,"close":92.42,"high":92.86,"low":92.11,"open":92.39,"volume":8467700},{"timestamp":1374672600,"date":"2013-07-24","index":9790,"close":92.36,"high":92.66,"low":91.75,"open":92.65,"volume":6846300},{"timestamp":1374759000,"date":"2013-07-25","index":9791,"close":92.57,"high":92.75,"low":91.75,"open":92,"volume":7368000},{"timestamp":1374845400,"date":"2013-07-26","index":9792,"close":92.83,"high":92.93,"low":91.65,"open":92.32,"volume":8663700},{"timestamp":1375104600,"date":"2013-07-29","index":9793,"close":93.21,"high":93.39,"low":92.61,"open":92.63,"volume":7925000},{"timestamp":1375191000,"date":"2013-07-30","index":9794,"close":93.17,"high":93.97,"low":93.02,"open":93.47,"volume":8863000}]},{"date":"2013-04-16","estimated":1.4,"reported":1.44,"pre":[{"timestamp":1364823000,"date":"2013-04-01","index":9710,"close":81.93,"high":81.96,"low":81.28,"open":81.39,"volume":7376800},{"timestamp":1364909400,"date":"2013-04-02","index":9711,"close":82.69,"high":82.69,"low":81.9,"open":82,"volume":10342200},{"timestamp":1364995800,"date":"2013-04-03","index":9712,"close":82.07,"high":82.95,"low":81.57,"open":82.74,"volume":12254000},{"timestamp":1365082200,"date":"2013-04-04","index":9713,"close":82.41,"high":82.72,"low":81.93,"open":82.2,"volume":10303000},{"timestamp":1365168600,"date":"2013-04-05","index":9714,"close":82.04,"high":82.11,"low":81.62,"open":81.79,"volume":8581400},{"timestamp":1365427800,"date":"2013-04-08","index":9715,"close":81.11,"high":81.39,"low":80.31,"open":81.27,"volume":15828500},{"timestamp":1365514200,"date":"2013-04-09","index":9716,"close":81.52,"high":81.75,"low":81.24,"open":81.26,"volume":9111000},{"timestamp":1365600600,"date":"2013-04-10","index":9717,"close":82.02,"high":82.2,"low":81.74,"open":81.83,"volume":7583200},{"timestamp":1365687000,"date":"2013-04-11","index":9718,"close":82.32,"high":82.96,"low":82.08,"open":82.14,"volume":9882700},{"timestamp":1365773400,"date":"2013-04-12","index":9719,"close":82.74,"high":82.74,"low":82.17,"open":82.25,"volume":6987000},{"timestamp":1366032600,"date":"2013-04-15","index":9720,"close":81.71,"high":83.09,"low":81.71,"open":82.72,"volume":12385800}],"post":[{"timestamp":1366119000,"date":"2013-04-16","index":9721,"close":83.44,"high":83.54,"low":82.07,"open":82.33,"volume":12620000},{"timestamp":1366205400,"date":"2013-04-17","index":9722,"close":83.9,"high":84.43,"low":83.29,"open":83.36,"volume":13693300},{"timestamp":1366291800,"date":"2013-04-18","index":9723,"close":83.18,"high":84.3,"low":83.03,"open":83.96,"volume":9921500},{"timestamp":1366378200,"date":"2013-04-19","index":9724,"close":84.49,"high":84.57,"low":83.47,"open":83.51,"volume":10787600},{"timestamp":1366637400,"date":"2013-04-22","index":9725,"close":84.83,"high":84.93,"low":84.2,"open":84.59,"volume":6989900},{"timestamp":1366723800,"date":"2013-04-23","index":9726,"close":85.45,"high":85.68,"low":84,"open":84.99,"volume":8982100},{"timestamp":1366810200,"date":"2013-04-24","index":9727,"close":84.39,"high":85.74,"low":84.28,"open":85.68,"volume":9480600},{"timestamp":1366896600,"date":"2013-04-25","index":9728,"close":85.22,"high":85.44,"low":84.34,"open":84.54,"volume":8689400},{"timestamp":1366983000,"date":"2013-04-26","index":9729,"close":85.12,"high":85.49,"low":84.81,"open":85.3,"volume":6784700},{"timestamp":1367242200,"date":"2013-04-29","index":9730,"close":85.58,"high":85.89,"low":84.91,"open":85.02,"volume":8038000},{"timestamp":1367328600,"date":"2013-04-30","index":9731,"close":85.23,"high":85.7,"low":84.89,"open":85.39,"volume":12099600}]},{"date":"2013-01-22","estimated":1.17,"reported":1.19,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":9652,"close":71.55,"high":71.73,"low":71.01,"open":71.24,"volume":11631800},{"timestamp":1357569000,"date":"2013-01-07","index":9653,"close":71.4,"high":71.53,"low":71.19,"open":71.5,"volume":7548800},{"timestamp":1357655400,"date":"2013-01-08","index":9654,"close":71.41,"high":71.65,"low":71.25,"open":71.31,"volume":9825300},{"timestamp":1357741800,"date":"2013-01-09","index":9655,"close":71.73,"high":71.85,"low":71.5,"open":71.64,"volume":7672800},{"timestamp":1357828200,"date":"2013-01-10","index":9656,"close":72.19,"high":72.38,"low":71.74,"open":71.81,"volume":11888500},{"timestamp":1357914600,"date":"2013-01-11","index":9657,"close":72.35,"high":72.58,"low":72.16,"open":72.19,"volume":7766700},{"timestamp":1358173800,"date":"2013-01-14","index":9658,"close":72.56,"high":72.79,"low":72.37,"open":72.6,"volume":7386000},{"timestamp":1358260200,"date":"2013-01-15","index":9659,"close":72.37,"high":72.44,"low":72,"open":72.25,"volume":7795100},{"timestamp":1358346600,"date":"2013-01-16","index":9660,"close":72.58,"high":72.82,"low":72.25,"open":72.26,"volume":8779900},{"timestamp":1358433000,"date":"2013-01-17","index":9661,"close":72.9,"high":73.01,"low":72.37,"open":72.88,"volume":10570100},{"timestamp":1358519400,"date":"2013-01-18","index":9662,"close":73.23,"high":73.23,"low":72.79,"open":72.9,"volume":13558600}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9663,"close":72.69,"high":73.21,"low":72.42,"open":72.92,"volume":11469800},{"timestamp":1358951400,"date":"2013-01-23","index":9664,"close":72.85,"high":72.91,"low":72.47,"open":72.52,"volume":10155100},{"timestamp":1359037800,"date":"2013-01-24","index":9665,"close":73.1,"high":73.23,"low":72.84,"open":72.96,"volume":9369700},{"timestamp":1359124200,"date":"2013-01-25","index":9666,"close":73.92,"high":73.93,"low":73.06,"open":73.13,"volume":10421500},{"timestamp":1359383400,"date":"2013-01-28","index":9667,"close":73.62,"high":74,"low":73.43,"open":73.96,"volume":9420900},{"timestamp":1359469800,"date":"2013-01-29","index":9668,"close":74.41,"high":74.62,"low":73.64,"open":73.67,"volume":12386500},{"timestamp":1359556200,"date":"2013-01-30","index":9669,"close":74.09,"high":74.8,"low":74.01,"open":74.45,"volume":9245500},{"timestamp":1359642600,"date":"2013-01-31","index":9670,"close":73.92,"high":74.36,"low":73.78,"open":74.08,"volume":10448700},{"timestamp":1359729000,"date":"2013-02-01","index":9671,"close":74.18,"high":74.42,"low":74.08,"open":74.14,"volume":10016300},{"timestamp":1359988200,"date":"2013-02-04","index":9672,"close":74.11,"high":74.25,"low":73.56,"open":73.56,"volume":9200700},{"timestamp":1360074600,"date":"2013-02-05","index":9673,"close":74.66,"high":74.82,"low":74.47,"open":74.49,"volume":10230800}]},{"date":"2012-10-16","estimated":1.21,"reported":1.25,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":9588,"close":69.13,"high":69.45,"low":68.92,"open":68.92,"volume":9647200},{"timestamp":1349184600,"date":"2012-10-02","index":9589,"close":68.96,"high":69.28,"low":68.64,"open":69.12,"volume":10062700},{"timestamp":1349271000,"date":"2012-10-03","index":9590,"close":69,"high":69.32,"low":68.73,"open":69.19,"volume":8557900},{"timestamp":1349357400,"date":"2012-10-04","index":9591,"close":69.27,"high":69.5,"low":69.01,"open":69.1,"volume":9395900},{"timestamp":1349443800,"date":"2012-10-05","index":9592,"close":69.65,"high":69.74,"low":69.32,"open":69.46,"volume":9429900},{"timestamp":1349703000,"date":"2012-10-08","index":9593,"close":69.44,"high":69.65,"low":69.17,"open":69.6,"volume":6444600},{"timestamp":1349789400,"date":"2012-10-09","index":9594,"close":68.41,"high":68.97,"low":68.1,"open":68.62,"volume":15365900},{"timestamp":1349875800,"date":"2012-10-10","index":9595,"close":68.22,"high":68.49,"low":67.98,"open":68.38,"volume":10710100},{"timestamp":1349962200,"date":"2012-10-11","index":9596,"close":67.97,"high":68.3,"low":67.86,"open":68.21,"volume":9505500},{"timestamp":1350048600,"date":"2012-10-12","index":9597,"close":67.97,"high":68.51,"low":67.8,"open":68.18,"volume":8685500},{"timestamp":1350307800,"date":"2012-10-15","index":9598,"close":68.6,"high":68.99,"low":68.07,"open":68.18,"volume":14868000}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":9599,"close":69.55,"high":69.8,"low":69.02,"open":69.3,"volume":13688800},{"timestamp":1350480600,"date":"2012-10-17","index":9600,"close":71,"high":71.18,"low":69.55,"open":69.73,"volume":26522700},{"timestamp":1350567000,"date":"2012-10-18","index":9601,"close":72.52,"high":72.74,"low":70.82,"open":70.87,"volume":33591100},{"timestamp":1350653400,"date":"2012-10-19","index":9602,"close":71.86,"high":72.24,"low":71.73,"open":72.11,"volume":18391000},{"timestamp":1350912600,"date":"2012-10-22","index":9603,"close":71.78,"high":72.29,"low":71.33,"open":71.79,"volume":14033400},{"timestamp":1350999000,"date":"2012-10-23","index":9604,"close":70.89,"high":71.53,"low":70.53,"open":71.17,"volume":11086000},{"timestamp":1351085400,"date":"2012-10-24","index":9605,"close":70.74,"high":71.2,"low":70.67,"open":70.99,"volume":8572000},{"timestamp":1351171800,"date":"2012-10-25","index":9606,"close":71.14,"high":71.56,"low":70.99,"open":71.01,"volume":9672700},{"timestamp":1351258200,"date":"2012-10-26","index":9607,"close":70.9,"high":71.32,"low":70.56,"open":71,"volume":8965200},{"timestamp":1351690200,"date":"2012-10-31","index":9608,"close":70.82,"high":71.25,"low":70.48,"open":71.11,"volume":9950600},{"timestamp":1351776600,"date":"2012-11-01","index":9609,"close":71.5,"high":71.9,"low":70.83,"open":71.1,"volume":11226000}]},{"date":"2012-07-17","estimated":1.29,"reported":1.3,"pre":[{"timestamp":1340976600,"date":"2012-06-29","index":9524,"close":67.56,"high":67.7,"low":67.21,"open":67.3,"volume":18286000},{"timestamp":1341235800,"date":"2012-07-02","index":9525,"close":68,"high":68,"low":67.34,"open":67.42,"volume":12552700},{"timestamp":1341322200,"date":"2012-07-03","index":9526,"close":68.04,"high":68.12,"low":67.72,"open":67.96,"volume":8902400},{"timestamp":1341495000,"date":"2012-07-05","index":9527,"close":67.78,"high":68.15,"low":67.78,"open":67.92,"volume":11857800},{"timestamp":1341581400,"date":"2012-07-06","index":9528,"close":67.64,"high":67.88,"low":67.36,"open":67.51,"volume":9758000},{"timestamp":1341840600,"date":"2012-07-09","index":9529,"close":67.78,"high":67.96,"low":67.63,"open":67.74,"volume":12485900},{"timestamp":1341927000,"date":"2012-07-10","index":9530,"close":67.88,"high":68.1,"low":67.74,"open":67.97,"volume":12851800},{"timestamp":1342013400,"date":"2012-07-11","index":9531,"close":67.9,"high":68.11,"low":67.72,"open":68.03,"volume":12026100},{"timestamp":1342099800,"date":"2012-07-12","index":9532,"close":67.71,"high":68.12,"low":67.44,"open":67.62,"volume":16484200},{"timestamp":1342186200,"date":"2012-07-13","index":9533,"close":68.61,"high":68.74,"low":67.73,"open":67.79,"volume":13238800},{"timestamp":1342445400,"date":"2012-07-16","index":9534,"close":68.45,"high":68.72,"low":68.36,"open":68.47,"volume":12921500}],"post":[{"timestamp":1342531800,"date":"2012-07-17","index":9535,"close":69,"high":69.18,"low":67.61,"open":67.84,"volume":24201900},{"timestamp":1342618200,"date":"2012-07-18","index":9536,"close":69.37,"high":69.46,"low":68.66,"open":68.74,"volume":15616200},{"timestamp":1342704600,"date":"2012-07-19","index":9537,"close":69.53,"high":69.7,"low":68.98,"open":69.25,"volume":13499500},{"timestamp":1342791000,"date":"2012-07-20","index":9538,"close":68.63,"high":69.36,"low":68.35,"open":69.35,"volume":13964600},{"timestamp":1343050200,"date":"2012-07-23","index":9539,"close":68.11,"high":68.31,"low":67.65,"open":68.14,"volume":11771400},{"timestamp":1343136600,"date":"2012-07-24","index":9540,"close":67.35,"high":68.25,"low":67,"open":68.1,"volume":12145700},{"timestamp":1343223000,"date":"2012-07-25","index":9541,"close":67.53,"high":68.02,"low":67.39,"open":67.67,"volume":9882200},{"timestamp":1343309400,"date":"2012-07-26","index":9542,"close":68.74,"high":68.98,"low":68.21,"open":68.3,"volume":16477200},{"timestamp":1343395800,"date":"2012-07-27","index":9543,"close":69.52,"high":69.68,"low":68.89,"open":68.95,"volume":14015900},{"timestamp":1343655000,"date":"2012-07-30","index":9544,"close":69.45,"high":69.65,"low":69.16,"open":69.37,"volume":8379500},{"timestamp":1343741400,"date":"2012-07-31","index":9545,"close":69.22,"high":69.56,"low":69.1,"open":69.25,"volume":10313900}]},{"date":"2012-04-17","estimated":1.35,"reported":1.37,"pre":[{"timestamp":1333114200,"date":"2012-03-30","index":9461,"close":65.96,"high":66.18,"low":65.58,"open":65.63,"volume":11307700},{"timestamp":1333373400,"date":"2012-04-02","index":9462,"close":66.21,"high":66.3,"low":65.82,"open":66.04,"volume":8785900},{"timestamp":1333459800,"date":"2012-04-03","index":9463,"close":65.88,"high":66.15,"low":65.5,"open":66.12,"volume":9128400},{"timestamp":1333546200,"date":"2012-04-04","index":9464,"close":65.39,"high":65.7,"low":65.36,"open":65.61,"volume":9432300},{"timestamp":1333632600,"date":"2012-04-05","index":9465,"close":65.34,"high":65.38,"low":65.09,"open":65.26,"volume":7922700},{"timestamp":1333978200,"date":"2012-04-09","index":9466,"close":64.92,"high":65.23,"low":64.88,"open":64.95,"volume":6363400},{"timestamp":1334064600,"date":"2012-04-10","index":9467,"close":64.2,"high":64.86,"low":64.16,"open":64.81,"volume":12793200},{"timestamp":1334151000,"date":"2012-04-11","index":9468,"close":64.13,"high":64.69,"low":63.96,"open":64.69,"volume":10434100},{"timestamp":1334237400,"date":"2012-04-12","index":9469,"close":64.15,"high":64.15,"low":63.68,"open":64.05,"volume":13122300},{"timestamp":1334323800,"date":"2012-04-13","index":9470,"close":63.54,"high":64,"low":63.52,"open":63.94,"volume":11226600},{"timestamp":1334583000,"date":"2012-04-16","index":9471,"close":63.98,"high":64.16,"low":63.67,"open":63.72,"volume":10502400}],"post":[{"timestamp":1334669400,"date":"2012-04-17","index":9472,"close":64.22,"high":64.28,"low":63.27,"open":64.23,"volume":18322900},{"timestamp":1334755800,"date":"2012-04-18","index":9473,"close":63.26,"high":63.92,"low":63.12,"open":63.9,"volume":20567700},{"timestamp":1334842200,"date":"2012-04-19","index":9474,"close":63.03,"high":63.54,"low":62.76,"open":63.22,"volume":15189000},{"timestamp":1334928600,"date":"2012-04-20","index":9475,"close":63.71,"high":63.97,"low":63.2,"open":63.22,"volume":14320700},{"timestamp":1335187800,"date":"2012-04-23","index":9476,"close":63.37,"high":63.69,"low":63.3,"open":63.5,"volume":10120900},{"timestamp":1335274200,"date":"2012-04-24","index":9477,"close":63.77,"high":63.79,"low":63.36,"open":63.55,"volume":9022400},{"timestamp":1335360600,"date":"2012-04-25","index":9478,"close":64.43,"high":64.58,"low":63.84,"open":63.96,"volume":11162800},{"timestamp":1335447000,"date":"2012-04-26","index":9479,"close":64.75,"high":64.97,"low":64.26,"open":64.41,"volume":9139200},{"timestamp":1335533400,"date":"2012-04-27","index":9480,"close":64.84,"high":65.13,"low":64.68,"open":64.95,"volume":10746700},{"timestamp":1335792600,"date":"2012-04-30","index":9481,"close":65.1,"high":65.39,"low":64.84,"open":64.85,"volume":11362300},{"timestamp":1335879000,"date":"2012-05-01","index":9482,"close":65.22,"high":65.36,"low":64.8,"open":64.91,"volume":10107900}]},{"date":"2012-01-24","estimated":1.09,"reported":1.13,"pre":[{"timestamp":1325860200,"date":"2012-01-06","index":9403,"close":64.83,"high":65.46,"low":64.61,"open":65.44,"volume":15359900},{"timestamp":1326119400,"date":"2012-01-09","index":9404,"close":64.93,"high":65.09,"low":64.41,"open":64.96,"volume":7934600},{"timestamp":1326205800,"date":"2012-01-10","index":9405,"close":65.2,"high":65.4,"low":65,"open":65.11,"volume":8476600},{"timestamp":1326292200,"date":"2012-01-11","index":9406,"close":65.13,"high":65.54,"low":64.84,"open":65.11,"volume":6784600},{"timestamp":1326378600,"date":"2012-01-12","index":9407,"close":65.23,"high":65.41,"low":64.93,"open":65.28,"volume":7402900},{"timestamp":1326465000,"date":"2012-01-13","index":9408,"close":65.26,"high":65.28,"low":64.36,"open":64.97,"volume":8978800},{"timestamp":1326810600,"date":"2012-01-17","index":9409,"close":65.12,"high":65.69,"low":64.5,"open":65.54,"volume":8359900},{"timestamp":1326897000,"date":"2012-01-18","index":9410,"close":65.28,"high":65.37,"low":65,"open":65.26,"volume":8095600},{"timestamp":1326983400,"date":"2012-01-19","index":9411,"close":65.19,"high":65.25,"low":64.79,"open":65.16,"volume":11699800},{"timestamp":1327069800,"date":"2012-01-20","index":9412,"close":65.27,"high":65.55,"low":64.54,"open":65.28,"volume":14715500},{"timestamp":1327329000,"date":"2012-01-23","index":9413,"close":65,"high":65.33,"low":64.88,"open":65.23,"volume":10125000}],"post":[{"timestamp":1327415400,"date":"2012-01-24","index":9414,"close":65,"high":65.45,"low":64.34,"open":64.34,"volume":12367900},{"timestamp":1327501800,"date":"2012-01-25","index":9415,"close":65.22,"high":65.3,"low":64.76,"open":64.83,"volume":10531400},{"timestamp":1327588200,"date":"2012-01-26","index":9416,"close":65.7,"high":65.88,"low":65.22,"open":65.53,"volume":12546100},{"timestamp":1327674600,"date":"2012-01-27","index":9417,"close":65.56,"high":65.87,"low":65.46,"open":65.62,"volume":10466300},{"timestamp":1327933800,"date":"2012-01-30","index":9418,"close":65.71,"high":65.71,"low":65.13,"open":65.33,"volume":7482100},{"timestamp":1328020200,"date":"2012-01-31","index":9419,"close":65.91,"high":65.95,"low":65.56,"open":65.86,"volume":13562900},{"timestamp":1328106600,"date":"2012-02-01","index":9420,"close":65.69,"high":66.32,"low":65.65,"open":65.97,"volume":12275900},{"timestamp":1328193000,"date":"2012-02-02","index":9421,"close":65.59,"high":65.97,"low":65.35,"open":65.94,"volume":8282400},{"timestamp":1328279400,"date":"2012-02-03","index":9422,"close":65.64,"high":66.02,"low":65.53,"open":65.9,"volume":9036200},{"timestamp":1328538600,"date":"2012-02-06","index":9423,"close":65.19,"high":65.58,"low":65.05,"open":65.46,"volume":9535700},{"timestamp":1328625000,"date":"2012-02-07","index":9424,"close":65.26,"high":65.39,"low":65.02,"open":65.16,"volume":9248100}]},{"date":"2011-10-18","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":9337,"close":62.08,"high":64.21,"low":62.05,"open":63.65,"volume":16891100},{"timestamp":1317735000,"date":"2011-10-04","index":9338,"close":62.17,"high":62.33,"low":60.83,"open":61.55,"volume":18192000},{"timestamp":1317821400,"date":"2011-10-05","index":9339,"close":62.35,"high":62.51,"low":61.6,"open":62.21,"volume":15405200},{"timestamp":1317907800,"date":"2011-10-06","index":9340,"close":62.81,"high":62.83,"low":62.1,"open":62.52,"volume":9595400},{"timestamp":1317994200,"date":"2011-10-07","index":9341,"close":63.13,"high":63.72,"low":63,"open":63.01,"volume":12361600},{"timestamp":1318253400,"date":"2011-10-10","index":9342,"close":64.43,"high":64.43,"low":63.64,"open":63.89,"volume":7104000},{"timestamp":1318339800,"date":"2011-10-11","index":9343,"close":63.96,"high":64.36,"low":63.85,"open":64.26,"volume":7628700},{"timestamp":1318426200,"date":"2011-10-12","index":9344,"close":64.33,"high":64.69,"low":63.87,"open":64.13,"volume":9375100},{"timestamp":1318512600,"date":"2011-10-13","index":9345,"close":64.23,"high":64.45,"low":63.57,"open":64.45,"volume":7781100},{"timestamp":1318599000,"date":"2011-10-14","index":9346,"close":64.72,"high":64.74,"low":64.17,"open":64.69,"volume":6678800},{"timestamp":1318858200,"date":"2011-10-17","index":9347,"close":63.79,"high":64.84,"low":63.62,"open":64.4,"volume":10797900}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":9348,"close":64.42,"high":64.74,"low":63.4,"open":63.76,"volume":11705300},{"timestamp":1319031000,"date":"2011-10-19","index":9349,"close":62.64,"high":64.51,"low":62.16,"open":64.51,"volume":19964600},{"timestamp":1319117400,"date":"2011-10-20","index":9350,"close":62.53,"high":63.13,"low":62.31,"open":62.96,"volume":11562600},{"timestamp":1319203800,"date":"2011-10-21","index":9351,"close":63.78,"high":63.84,"low":62.89,"open":63.11,"volume":13175400},{"timestamp":1319463000,"date":"2011-10-24","index":9352,"close":64.73,"high":64.79,"low":63.6,"open":63.9,"volume":12552700},{"timestamp":1319549400,"date":"2011-10-25","index":9353,"close":63.69,"high":64.83,"low":63.56,"open":64.56,"volume":10324800},{"timestamp":1319635800,"date":"2011-10-26","index":9354,"close":64.49,"high":64.6,"low":63.79,"open":64.19,"volume":9932100},{"timestamp":1319722200,"date":"2011-10-27","index":9355,"close":65.5,"high":65.69,"low":64.71,"open":64.99,"volume":16450700},{"timestamp":1319808600,"date":"2011-10-28","index":9356,"close":65.6,"high":65.85,"low":65.03,"open":65.64,"volume":10390800},{"timestamp":1320067800,"date":"2011-10-31","index":9357,"close":64.39,"high":65.86,"low":64.38,"open":65.17,"volume":13720400},{"timestamp":1320154200,"date":"2011-11-01","index":9358,"close":63.38,"high":64.1,"low":63.18,"open":63.68,"volume":14749900}]},{"date":"2011-07-19","estimated":1.24,"reported":1.28,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9273,"close":67.3,"high":67.36,"low":66.27,"open":66.48,"volume":9216500},{"timestamp":1309872600,"date":"2011-07-05","index":9274,"close":67.62,"high":67.67,"low":67.25,"open":67.29,"volume":9773600},{"timestamp":1309959000,"date":"2011-07-06","index":9275,"close":67.55,"high":67.75,"low":67.37,"open":67.63,"volume":7100400},{"timestamp":1310045400,"date":"2011-07-07","index":9276,"close":67.92,"high":68.05,"low":67.4,"open":67.82,"volume":8415200},{"timestamp":1310131800,"date":"2011-07-08","index":9277,"close":67.57,"high":67.99,"low":67.19,"open":67.81,"volume":7866100},{"timestamp":1310391000,"date":"2011-07-11","index":9278,"close":67.27,"high":67.41,"low":66.83,"open":66.88,"volume":8918900},{"timestamp":1310477400,"date":"2011-07-12","index":9279,"close":67.03,"high":67.68,"low":66.83,"open":66.9,"volume":10528700},{"timestamp":1310563800,"date":"2011-07-13","index":9280,"close":67.63,"high":67.98,"low":67.21,"open":67.39,"volume":9031700},{"timestamp":1310650200,"date":"2011-07-14","index":9281,"close":67.66,"high":67.93,"low":67.47,"open":67.6,"volume":9636500},{"timestamp":1310736600,"date":"2011-07-15","index":9282,"close":67.45,"high":67.95,"low":66.99,"open":67.73,"volume":10245100},{"timestamp":1310995800,"date":"2011-07-18","index":9283,"close":67.09,"high":67.35,"low":66.55,"open":67.17,"volume":10361000}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9284,"close":66.72,"high":67.22,"low":66.15,"open":67.1,"volume":13677400},{"timestamp":1311168600,"date":"2011-07-20","index":9285,"close":66.24,"high":66.9,"low":66.06,"open":66.57,"volume":8912600},{"timestamp":1311255000,"date":"2011-07-21","index":9286,"close":66.47,"high":66.79,"low":66.13,"open":66.45,"volume":11394100},{"timestamp":1311341400,"date":"2011-07-22","index":9287,"close":66.72,"high":66.79,"low":66.49,"open":66.69,"volume":7721000},{"timestamp":1311600600,"date":"2011-07-25","index":9288,"close":66.25,"high":66.43,"low":66.01,"open":66.21,"volume":10247700},{"timestamp":1311687000,"date":"2011-07-26","index":9289,"close":65.92,"high":66.32,"low":65.87,"open":66.17,"volume":10008300},{"timestamp":1311773400,"date":"2011-07-27","index":9290,"close":65.23,"high":65.87,"low":65.14,"open":65.76,"volume":12810400},{"timestamp":1311859800,"date":"2011-07-28","index":9291,"close":65.08,"high":65.62,"low":64.78,"open":65.23,"volume":9920400},{"timestamp":1311946200,"date":"2011-07-29","index":9292,"close":64.79,"high":64.93,"low":64.13,"open":64.74,"volume":16829000},{"timestamp":1312205400,"date":"2011-08-01","index":9293,"close":64.41,"high":65.33,"low":63.66,"open":65.28,"volume":15842200},{"timestamp":1312291800,"date":"2011-08-02","index":9294,"close":63.43,"high":64.35,"low":63.43,"open":64.11,"volume":17118300}]},{"date":"2011-04-19","estimated":1.26,"reported":1.35,"pre":[{"timestamp":1301923800,"date":"2011-04-04","index":9211,"close":60.15,"high":60.18,"low":59.46,"open":59.5,"volume":9415100},{"timestamp":1302010200,"date":"2011-04-05","index":9212,"close":59.8,"high":59.96,"low":59.48,"open":59.75,"volume":10557700},{"timestamp":1302096600,"date":"2011-04-06","index":9213,"close":59.66,"high":59.9,"low":59.6,"open":59.7,"volume":10011200},{"timestamp":1302183000,"date":"2011-04-07","index":9214,"close":59.48,"high":59.76,"low":59.25,"open":59.72,"volume":9232900},{"timestamp":1302269400,"date":"2011-04-08","index":9215,"close":59.46,"high":59.78,"low":59.31,"open":59.73,"volume":7853200},{"timestamp":1302528600,"date":"2011-04-11","index":9216,"close":59.86,"high":60.17,"low":59.5,"open":59.54,"volume":9845800},{"timestamp":1302615000,"date":"2011-04-12","index":9217,"close":59.94,"high":60.08,"low":59.66,"open":59.66,"volume":9208000},{"timestamp":1302701400,"date":"2011-04-13","index":9218,"close":59.6,"high":59.95,"low":59.51,"open":59.66,"volume":10509000},{"timestamp":1302787800,"date":"2011-04-14","index":9219,"close":60.02,"high":60.12,"low":59.49,"open":59.55,"volume":10436200},{"timestamp":1302874200,"date":"2011-04-15","index":9220,"close":60.56,"high":60.95,"low":59.98,"open":60.24,"volume":18608500},{"timestamp":1303133400,"date":"2011-04-18","index":9221,"close":60.46,"high":61.19,"low":60.1,"open":60.45,"volume":20034800}],"post":[{"timestamp":1303219800,"date":"2011-04-19","index":9222,"close":62.69,"high":62.87,"low":61.8,"open":62,"volume":26083100},{"timestamp":1303306200,"date":"2011-04-20","index":9223,"close":64.39,"high":64.54,"low":63.18,"open":63.21,"volume":26732100},{"timestamp":1303392600,"date":"2011-04-21","index":9224,"close":64.07,"high":64.3,"low":63.77,"open":63.81,"volume":11688100},{"timestamp":1303738200,"date":"2011-04-25","index":9225,"close":64.11,"high":64.2,"low":63.51,"open":63.65,"volume":7226900},{"timestamp":1303824600,"date":"2011-04-26","index":9226,"close":64.95,"high":65.3,"low":64.07,"open":64.07,"volume":14500000},{"timestamp":1303911000,"date":"2011-04-27","index":9227,"close":65.57,"high":65.6,"low":63.4,"open":63.45,"volume":23777500},{"timestamp":1303997400,"date":"2011-04-28","index":9228,"close":65.38,"high":65.74,"low":64.93,"open":65.39,"volume":13091400},{"timestamp":1304083800,"date":"2011-04-29","index":9229,"close":65.72,"high":65.97,"low":65.4,"open":65.59,"volume":12100000},{"timestamp":1304343000,"date":"2011-05-02","index":9230,"close":66.21,"high":66.31,"low":65.81,"open":65.92,"volume":15456200},{"timestamp":1304429400,"date":"2011-05-03","index":9231,"close":66.26,"high":66.46,"low":66.01,"open":66.11,"volume":13105500},{"timestamp":1304515800,"date":"2011-05-04","index":9232,"close":65.67,"high":66.32,"low":65.37,"open":66,"volume":13408900}]},{"date":"2011-01-25","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1294410600,"date":"2011-01-07","index":9152,"close":62.6,"high":63.25,"low":62.56,"open":63.2,"volume":11084800},{"timestamp":1294669800,"date":"2011-01-10","index":9153,"close":62.16,"high":62.4,"low":62,"open":62.29,"volume":9775000},{"timestamp":1294756200,"date":"2011-01-11","index":9154,"close":62.27,"high":62.35,"low":62,"open":62.22,"volume":7372800},{"timestamp":1294842600,"date":"2011-01-12","index":9155,"close":62.5,"high":62.88,"low":62.32,"open":62.45,"volume":8312700},{"timestamp":1294929000,"date":"2011-01-13","index":9156,"close":62.91,"high":62.98,"low":62.35,"open":62.56,"volume":9489700},{"timestamp":1295015400,"date":"2011-01-14","index":9157,"close":62.55,"high":62.97,"low":62.25,"open":62.95,"volume":11274700},{"timestamp":1295361000,"date":"2011-01-18","index":9158,"close":62.1,"high":62.59,"low":62.01,"open":62.22,"volume":13944900},{"timestamp":1295447400,"date":"2011-01-19","index":9159,"close":62.56,"high":62.61,"low":62.01,"open":62.05,"volume":9596700},{"timestamp":1295533800,"date":"2011-01-20","index":9160,"close":62.86,"high":63.1,"low":62.54,"open":62.73,"volume":11518600},{"timestamp":1295620200,"date":"2011-01-21","index":9161,"close":62.66,"high":63.25,"low":62.46,"open":63.25,"volume":12932200},{"timestamp":1295879400,"date":"2011-01-24","index":9162,"close":62.22,"high":62.72,"low":62.16,"open":62.56,"volume":11373000}],"post":[{"timestamp":1295965800,"date":"2011-01-25","index":9163,"close":61.08,"high":61.63,"low":60.71,"open":60.89,"volume":28056700},{"timestamp":1296052200,"date":"2011-01-26","index":9164,"close":60.6,"high":61.25,"low":60.6,"open":61.18,"volume":20262100},{"timestamp":1296138600,"date":"2011-01-27","index":9165,"close":60.68,"high":61.04,"low":60.6,"open":60.64,"volume":11219500},{"timestamp":1296225000,"date":"2011-01-28","index":9166,"close":60.01,"high":61,"low":60,"open":60.91,"volume":15298800},{"timestamp":1296484200,"date":"2011-01-31","index":9167,"close":59.77,"high":60.22,"low":59.69,"open":60.16,"volume":19056200},{"timestamp":1296570600,"date":"2011-02-01","index":9168,"close":60.63,"high":60.74,"low":59.7,"open":59.7,"volume":14780500},{"timestamp":1296657000,"date":"2011-02-02","index":9169,"close":60.62,"high":60.76,"low":60.28,"open":60.46,"volume":9994200},{"timestamp":1296743400,"date":"2011-02-03","index":9170,"close":60.8,"high":60.97,"low":60.59,"open":60.66,"volume":10078900},{"timestamp":1296829800,"date":"2011-02-04","index":9171,"close":60.84,"high":60.99,"low":60.65,"open":60.94,"volume":9725500},{"timestamp":1297089000,"date":"2011-02-07","index":9172,"close":60.87,"high":60.99,"low":60.65,"open":60.88,"volume":8217000},{"timestamp":1297175400,"date":"2011-02-08","index":9173,"close":60.94,"high":60.99,"low":60.75,"open":60.94,"volume":7867600}]},{"date":"2010-10-19","estimated":1.15,"reported":1.23,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":9085,"close":61.67,"high":61.98,"low":61.3,"open":61.54,"volume":8703600},{"timestamp":1286285400,"date":"2010-10-05","index":9086,"close":62.8,"high":62.94,"low":62.01,"open":62.08,"volume":12439400},{"timestamp":1286371800,"date":"2010-10-06","index":9087,"close":63.21,"high":63.26,"low":62.5,"open":62.89,"volume":11339800},{"timestamp":1286458200,"date":"2010-10-07","index":9088,"close":63.22,"high":63.5,"low":63,"open":63.29,"volume":9826600},{"timestamp":1286544600,"date":"2010-10-08","index":9089,"close":63.23,"high":63.39,"low":63.03,"open":63.38,"volume":7354800},{"timestamp":1286803800,"date":"2010-10-11","index":9090,"close":63.3,"high":63.31,"low":63.04,"open":63.26,"volume":6172100},{"timestamp":1286890200,"date":"2010-10-12","index":9091,"close":63.29,"high":63.44,"low":62.97,"open":63.13,"volume":8707400},{"timestamp":1286976600,"date":"2010-10-13","index":9092,"close":63.58,"high":63.79,"low":63.29,"open":63.43,"volume":10104700},{"timestamp":1287063000,"date":"2010-10-14","index":9093,"close":63.74,"high":63.8,"low":63.39,"open":63.79,"volume":8632700},{"timestamp":1287149400,"date":"2010-10-15","index":9094,"close":63.57,"high":64,"low":63.14,"open":63.98,"volume":13265100},{"timestamp":1287408600,"date":"2010-10-18","index":9095,"close":63.86,"high":63.98,"low":63.25,"open":63.69,"volume":10814100}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":9096,"close":63.29,"high":63.67,"low":62.5,"open":62.89,"volume":17235400},{"timestamp":1287581400,"date":"2010-10-20","index":9097,"close":63.6,"high":64.03,"low":63.06,"open":63.32,"volume":10206800},{"timestamp":1287667800,"date":"2010-10-21","index":9098,"close":63.99,"high":64.22,"low":63.52,"open":63.86,"volume":11111700},{"timestamp":1287754200,"date":"2010-10-22","index":9099,"close":63.81,"high":64.12,"low":63.64,"open":64.08,"volume":6774800},{"timestamp":1288013400,"date":"2010-10-25","index":9100,"close":63.98,"high":64.23,"low":63.85,"open":64.04,"volume":7794700},{"timestamp":1288099800,"date":"2010-10-26","index":9101,"close":63.84,"high":63.95,"low":63.61,"open":63.85,"volume":7122900},{"timestamp":1288186200,"date":"2010-10-27","index":9102,"close":63.57,"high":63.69,"low":63.28,"open":63.58,"volume":11916100},{"timestamp":1288272600,"date":"2010-10-28","index":9103,"close":63.56,"high":64.11,"low":63.51,"open":63.94,"volume":10116000},{"timestamp":1288359000,"date":"2010-10-29","index":9104,"close":63.74,"high":63.84,"low":63.32,"open":63.64,"volume":9309900},{"timestamp":1288618200,"date":"2010-11-01","index":9105,"close":63.69,"high":64.09,"low":63.31,"open":63.88,"volume":9356000},{"timestamp":1288704600,"date":"2010-11-02","index":9106,"close":63.88,"high":64.2,"low":63.72,"open":63.94,"volume":8632100}]},{"date":"2010-07-20","estimated":1.21,"reported":1.21,"pre":[{"timestamp":1278077400,"date":"2010-07-02","index":9021,"close":59.08,"high":59.59,"low":58.85,"open":59.42,"volume":10534400},{"timestamp":1278423000,"date":"2010-07-06","index":9022,"close":59.08,"high":59.6,"low":58.67,"open":59.5,"volume":15461100},{"timestamp":1278509400,"date":"2010-07-07","index":9023,"close":60.61,"high":60.7,"low":59.04,"open":59.33,"volume":17280000},{"timestamp":1278595800,"date":"2010-07-08","index":9024,"close":61.38,"high":61.73,"low":60.64,"open":60.93,"volume":15895900},{"timestamp":1278682200,"date":"2010-07-09","index":9025,"close":60.54,"high":61.07,"low":60.38,"open":60.97,"volume":12174000},{"timestamp":1278941400,"date":"2010-07-12","index":9026,"close":60.21,"high":60.54,"low":60.06,"open":60.48,"volume":10797200},{"timestamp":1279027800,"date":"2010-07-13","index":9027,"close":60.5,"high":60.96,"low":60.44,"open":60.59,"volume":10924500},{"timestamp":1279114200,"date":"2010-07-14","index":9028,"close":60.62,"high":60.68,"low":60.05,"open":60.16,"volume":9668500},{"timestamp":1279200600,"date":"2010-07-15","index":9029,"close":60.26,"high":60.75,"low":59.9,"open":60.62,"volume":12839300},{"timestamp":1279287000,"date":"2010-07-16","index":9030,"close":59.44,"high":60.19,"low":59.25,"open":60,"volume":17569900},{"timestamp":1279546200,"date":"2010-07-19","index":9031,"close":59.57,"high":59.79,"low":59.37,"open":59.72,"volume":10277500}],"post":[{"timestamp":1279632600,"date":"2010-07-20","index":9032,"close":58.58,"high":58.77,"low":58,"open":58.45,"volume":22304800},{"timestamp":1279719000,"date":"2010-07-21","index":9033,"close":57.12,"high":58.8,"low":56.87,"open":58.8,"volume":25707600},{"timestamp":1279805400,"date":"2010-07-22","index":9034,"close":57.02,"high":57.62,"low":56.86,"open":57.43,"volume":17972900},{"timestamp":1279891800,"date":"2010-07-23","index":9035,"close":57.63,"high":57.64,"low":57,"open":57.28,"volume":15076600},{"timestamp":1280151000,"date":"2010-07-26","index":9036,"close":57.74,"high":58.01,"low":57.48,"open":57.65,"volume":11775200},{"timestamp":1280237400,"date":"2010-07-27","index":9037,"close":58.1,"high":58.44,"low":57.62,"open":57.95,"volume":16964000},{"timestamp":1280323800,"date":"2010-07-28","index":9038,"close":57.83,"high":58.25,"low":57.65,"open":58.14,"volume":13502100},{"timestamp":1280410200,"date":"2010-07-29","index":9039,"close":57.83,"high":58.27,"low":57.71,"open":58.1,"volume":13031000},{"timestamp":1280496600,"date":"2010-07-30","index":9040,"close":58.09,"high":58.36,"low":57.27,"open":57.63,"volume":12978000},{"timestamp":1280755800,"date":"2010-08-02","index":9041,"close":58.72,"high":58.88,"low":58.41,"open":58.5,"volume":11455600},{"timestamp":1280842200,"date":"2010-08-03","index":9042,"close":59.35,"high":59.6,"low":58.71,"open":58.75,"volume":10855100}]},{"date":"2010-04-20","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1270474200,"date":"2010-04-05","index":8958,"close":65.4,"high":65.89,"low":65.38,"open":65.77,"volume":8617600},{"timestamp":1270560600,"date":"2010-04-06","index":8959,"close":65.31,"high":65.45,"low":65,"open":65.13,"volume":8260100},{"timestamp":1270647000,"date":"2010-04-07","index":8960,"close":65.22,"high":65.49,"low":65.08,"open":65.24,"volume":9409400},{"timestamp":1270733400,"date":"2010-04-08","index":8961,"close":64.93,"high":65.19,"low":64.77,"open":65.19,"volume":8962600},{"timestamp":1270819800,"date":"2010-04-09","index":8962,"close":65.14,"high":65.17,"low":64.78,"open":64.88,"volume":6972700},{"timestamp":1271079000,"date":"2010-04-12","index":8963,"close":65.11,"high":65.21,"low":64.93,"open":65.11,"volume":8692200},{"timestamp":1271165400,"date":"2010-04-13","index":8964,"close":65.68,"high":65.85,"low":64.91,"open":65.06,"volume":12481600},{"timestamp":1271251800,"date":"2010-04-14","index":8965,"close":65.49,"high":65.6,"low":65.18,"open":65.43,"volume":10501900},{"timestamp":1271338200,"date":"2010-04-15","index":8966,"close":65.51,"high":65.54,"low":65.13,"open":65.29,"volume":8656900},{"timestamp":1271424600,"date":"2010-04-16","index":8967,"close":65.02,"high":65.65,"low":64.89,"open":65.34,"volume":15742500},{"timestamp":1271683800,"date":"2010-04-19","index":8968,"close":66.03,"high":66.1,"low":65.06,"open":65.06,"volume":14626300}],"post":[{"timestamp":1271770200,"date":"2010-04-20","index":8969,"close":65.99,"high":66.2,"low":65.73,"open":66.03,"volume":11916400},{"timestamp":1271856600,"date":"2010-04-21","index":8970,"close":65.39,"high":65.98,"low":65.07,"open":65.98,"volume":13355700},{"timestamp":1271943000,"date":"2010-04-22","index":8971,"close":64.78,"high":65.24,"low":64.33,"open":65.18,"volume":19583000},{"timestamp":1272029400,"date":"2010-04-23","index":8972,"close":65.04,"high":65.04,"low":64.33,"open":64.71,"volume":11674900},{"timestamp":1272288600,"date":"2010-04-26","index":8973,"close":64.76,"high":65.2,"low":64.72,"open":64.99,"volume":9281500},{"timestamp":1272375000,"date":"2010-04-27","index":8974,"close":64.28,"high":64.88,"low":64.21,"open":64.57,"volume":11862200},{"timestamp":1272461400,"date":"2010-04-28","index":8975,"close":64.62,"high":64.86,"low":64.25,"open":64.43,"volume":12476600},{"timestamp":1272547800,"date":"2010-04-29","index":8976,"close":65.01,"high":65.34,"low":64.85,"open":64.85,"volume":7930100},{"timestamp":1272634200,"date":"2010-04-30","index":8977,"close":64.3,"high":65.34,"low":64.3,"open":65.13,"volume":14255900},{"timestamp":1272893400,"date":"2010-05-03","index":8978,"close":65.33,"high":65.62,"low":64.54,"open":65.16,"volume":15310500},{"timestamp":1272979800,"date":"2010-05-04","index":8979,"close":64.7,"high":65.28,"low":64.41,"open":65.07,"volume":14895700}]},{"date":"2010-01-26","estimated":0.97,"reported":1.02,"pre":[{"timestamp":1262961000,"date":"2010-01-08","index":8900,"close":64.21,"high":64.26,"low":63.63,"open":63.92,"volume":7898000},{"timestamp":1263220200,"date":"2010-01-11","index":8901,"close":64.22,"high":64.75,"low":64.01,"open":64.75,"volume":7975700},{"timestamp":1263306600,"date":"2010-01-12","index":8902,"close":64.56,"high":64.72,"low":64.02,"open":64.13,"volume":10820700},{"timestamp":1263393000,"date":"2010-01-13","index":8903,"close":64.97,"high":65.23,"low":64.54,"open":64.54,"volume":13023800},{"timestamp":1263479400,"date":"2010-01-14","index":8904,"close":65.1,"high":65.27,"low":64.75,"open":65.2,"volume":7899000},{"timestamp":1263565800,"date":"2010-01-15","index":8905,"close":64.56,"high":65.2,"low":63.98,"open":65.14,"volume":20995000},{"timestamp":1263911400,"date":"2010-01-19","index":8906,"close":65.35,"high":65.75,"low":64.11,"open":64.14,"volume":15181800},{"timestamp":1263997800,"date":"2010-01-20","index":8907,"close":65.15,"high":65.95,"low":64.47,"open":65.47,"volume":13033000},{"timestamp":1264084200,"date":"2010-01-21","index":8908,"close":63.97,"high":65.47,"low":63.8,"open":65.07,"volume":14473900},{"timestamp":1264170600,"date":"2010-01-22","index":8909,"close":63.2,"high":64.19,"low":63.09,"open":63.91,"volume":14017200},{"timestamp":1264429800,"date":"2010-01-25","index":8910,"close":63.22,"high":63.7,"low":63.05,"open":63.67,"volume":10001700}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":8911,"close":62.79,"high":63.01,"low":62.22,"open":62.64,"volume":15630300},{"timestamp":1264602600,"date":"2010-01-27","index":8912,"close":63.44,"high":63.72,"low":62.7,"open":62.78,"volume":14982400},{"timestamp":1264689000,"date":"2010-01-28","index":8913,"close":63.8,"high":64.07,"low":63.04,"open":63.57,"volume":17096000},{"timestamp":1264775400,"date":"2010-01-29","index":8914,"close":62.86,"high":64.27,"low":62.82,"open":63.95,"volume":17844400},{"timestamp":1265034600,"date":"2010-02-01","index":8915,"close":63.09,"high":63.26,"low":62.77,"open":63.26,"volume":10153400},{"timestamp":1265121000,"date":"2010-02-02","index":8916,"close":63.99,"high":64.2,"low":62.63,"open":63.2,"volume":13609300},{"timestamp":1265207400,"date":"2010-02-03","index":8917,"close":63.63,"high":63.87,"low":63.29,"open":63.87,"volume":9255900},{"timestamp":1265293800,"date":"2010-02-04","index":8918,"close":62.64,"high":63.62,"low":62.62,"open":63.49,"volume":18397000},{"timestamp":1265380200,"date":"2010-02-05","index":8919,"close":62.64,"high":63.6,"low":61.89,"open":62.69,"volume":16775200},{"timestamp":1265639400,"date":"2010-02-08","index":8920,"close":62.37,"high":62.98,"low":62.26,"open":62.5,"volume":10081200},{"timestamp":1265725800,"date":"2010-02-09","index":8921,"close":62.76,"high":63.47,"low":62.47,"open":62.55,"volume":11356400}]},{"date":"2009-10-13","estimated":1.13,"reported":1.2,"pre":[{"timestamp":1254144600,"date":"2009-09-28","index":8829,"close":61.27,"high":61.54,"low":60.45,"open":60.7,"volume":8721100},{"timestamp":1254231000,"date":"2009-09-29","index":8830,"close":60.93,"high":61.42,"low":60.88,"open":61.28,"volume":7556800},{"timestamp":1254317400,"date":"2009-09-30","index":8831,"close":60.89,"high":61.09,"low":60.33,"open":61.02,"volume":11039300},{"timestamp":1254403800,"date":"2009-10-01","index":8832,"close":59.81,"high":60.93,"low":59.77,"open":60.93,"volume":12207800},{"timestamp":1254490200,"date":"2009-10-02","index":8833,"close":59.73,"high":60.2,"low":59.42,"open":59.82,"volume":9125400},{"timestamp":1254749400,"date":"2009-10-05","index":8834,"close":59.82,"high":59.93,"low":59.44,"open":59.8,"volume":7113800},{"timestamp":1254835800,"date":"2009-10-06","index":8835,"close":60.29,"high":60.54,"low":59.34,"open":60.08,"volume":11766000},{"timestamp":1254922200,"date":"2009-10-07","index":8836,"close":60.71,"high":60.77,"low":59.96,"open":60.17,"volume":7271500},{"timestamp":1255008600,"date":"2009-10-08","index":8837,"close":60.94,"high":61.28,"low":60.88,"open":61.07,"volume":9221000},{"timestamp":1255095000,"date":"2009-10-09","index":8838,"close":61.74,"high":61.74,"low":60.81,"open":60.81,"volume":9247900},{"timestamp":1255354200,"date":"2009-10-12","index":8839,"close":62.53,"high":62.74,"low":61.87,"open":61.89,"volume":12697200}],"post":[{"timestamp":1255440600,"date":"2009-10-13","index":8840,"close":61.01,"high":61.4,"low":60.63,"open":60.92,"volume":23501200},{"timestamp":1255527000,"date":"2009-10-14","index":8841,"close":60.55,"high":61.24,"low":60.14,"open":61.21,"volume":18951100},{"timestamp":1255613400,"date":"2009-10-15","index":8842,"close":60.94,"high":60.94,"low":60.29,"open":60.43,"volume":14076600},{"timestamp":1255699800,"date":"2009-10-16","index":8843,"close":60.46,"high":60.71,"low":60.25,"open":60.57,"volume":13911200},{"timestamp":1255959000,"date":"2009-10-19","index":8844,"close":61.16,"high":61.47,"low":60.42,"open":60.61,"volume":11443300},{"timestamp":1256045400,"date":"2009-10-20","index":8845,"close":60.59,"high":61.59,"low":60.51,"open":61.31,"volume":15725600},{"timestamp":1256131800,"date":"2009-10-21","index":8846,"close":60.31,"high":61.08,"low":60.28,"open":60.6,"volume":12529900},{"timestamp":1256218200,"date":"2009-10-22","index":8847,"close":60.94,"high":61.24,"low":60.04,"open":60.15,"volume":9926600},{"timestamp":1256304600,"date":"2009-10-23","index":8848,"close":60.54,"high":61.05,"low":60.12,"open":60.86,"volume":10743900},{"timestamp":1256563800,"date":"2009-10-26","index":8849,"close":60.09,"high":60.93,"low":59.96,"open":60.69,"volume":11809200},{"timestamp":1256650200,"date":"2009-10-27","index":8850,"close":60.02,"high":60.4,"low":59.94,"open":60.3,"volume":10269600}]},{"date":"2009-07-14","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1246023000,"date":"2009-06-26","index":8765,"close":56.6,"high":56.6,"low":55.65,"open":56.21,"volume":32295700},{"timestamp":1246282200,"date":"2009-06-29","index":8766,"close":56.96,"high":57,"low":56.03,"open":56.61,"volume":13811100},{"timestamp":1246368600,"date":"2009-06-30","index":8767,"close":56.8,"high":57.23,"low":56.23,"open":57.23,"volume":15974700},{"timestamp":1246455000,"date":"2009-07-01","index":8768,"close":57.07,"high":57.18,"low":56.39,"open":56.82,"volume":15318000},{"timestamp":1246541400,"date":"2009-07-02","index":8769,"close":55.98,"high":56.73,"low":55.95,"open":56.73,"volume":15118600},{"timestamp":1246887000,"date":"2009-07-06","index":8770,"close":56.62,"high":56.76,"low":55.71,"open":56.11,"volume":12879500},{"timestamp":1246973400,"date":"2009-07-07","index":8771,"close":56.23,"high":56.71,"low":56.13,"open":56.61,"volume":9678600},{"timestamp":1247059800,"date":"2009-07-08","index":8772,"close":57.08,"high":57.22,"low":56.23,"open":56.45,"volume":15414200},{"timestamp":1247146200,"date":"2009-07-09","index":8773,"close":56.69,"high":57.25,"low":56.29,"open":57.1,"volume":11324800},{"timestamp":1247232600,"date":"2009-07-10","index":8774,"close":56.93,"high":57.38,"low":56.25,"open":56.34,"volume":13661800},{"timestamp":1247491800,"date":"2009-07-13","index":8775,"close":57.72,"high":57.86,"low":56.77,"open":56.91,"volume":13564900}],"post":[{"timestamp":1247578200,"date":"2009-07-14","index":8776,"close":58.23,"high":58.71,"low":57.44,"open":58,"volume":20433700},{"timestamp":1247664600,"date":"2009-07-15","index":8777,"close":58.96,"high":59,"low":58.22,"open":58.46,"volume":12986200},{"timestamp":1247751000,"date":"2009-07-16","index":8778,"close":59.25,"high":59.7,"low":58.82,"open":58.94,"volume":11596000},{"timestamp":1247837400,"date":"2009-07-17","index":8779,"close":59.23,"high":59.56,"low":58.74,"open":59.56,"volume":11311000},{"timestamp":1248096600,"date":"2009-07-20","index":8780,"close":59.06,"high":59.46,"low":58.74,"open":59.46,"volume":9226300},{"timestamp":1248183000,"date":"2009-07-21","index":8781,"close":59.49,"high":59.9,"low":58.82,"open":59.33,"volume":11222600},{"timestamp":1248269400,"date":"2009-07-22","index":8782,"close":59.19,"high":59.84,"low":58.95,"open":59.45,"volume":9358600},{"timestamp":1248355800,"date":"2009-07-23","index":8783,"close":60.22,"high":60.35,"low":59.1,"open":59.26,"volume":12494700},{"timestamp":1248442200,"date":"2009-07-24","index":8784,"close":61.51,"high":61.62,"low":60.22,"open":60.26,"volume":11413300},{"timestamp":1248701400,"date":"2009-07-27","index":8785,"close":61.27,"high":61.69,"low":60.62,"open":61.49,"volume":7937700},{"timestamp":1248787800,"date":"2009-07-28","index":8786,"close":60.92,"high":61.57,"low":60.6,"open":61.03,"volume":9025500}]},{"date":"2009-04-14","estimated":1.22,"reported":1.26,"pre":[{"timestamp":1238160600,"date":"2009-03-27","index":8702,"close":52.83,"high":53.29,"low":52.55,"open":52.69,"volume":11293600},{"timestamp":1238419800,"date":"2009-03-30","index":8703,"close":53.01,"high":53.46,"low":52.36,"open":52.54,"volume":15743200},{"timestamp":1238506200,"date":"2009-03-31","index":8704,"close":52.6,"high":53.5,"low":52.41,"open":53.36,"volume":18517700},{"timestamp":1238592600,"date":"2009-04-01","index":8705,"close":53.04,"high":53.2,"low":51.88,"open":52.3,"volume":13730300},{"timestamp":1238679000,"date":"2009-04-02","index":8706,"close":52.97,"high":54.13,"low":52.66,"open":53.29,"volume":17418900},{"timestamp":1238765400,"date":"2009-04-03","index":8707,"close":52.15,"high":53.3,"low":51.75,"open":53,"volume":15213700},{"timestamp":1239024600,"date":"2009-04-06","index":8708,"close":52.2,"high":52.54,"low":51.67,"open":52.03,"volume":12768700},{"timestamp":1239111000,"date":"2009-04-07","index":8709,"close":51.36,"high":52,"low":51.28,"open":51.89,"volume":13130100},{"timestamp":1239197400,"date":"2009-04-08","index":8710,"close":51.45,"high":51.87,"low":51.2,"open":51.54,"volume":10935000},{"timestamp":1239283800,"date":"2009-04-09","index":8711,"close":51.41,"high":52.06,"low":51.1,"open":51.99,"volume":15056300},{"timestamp":1239629400,"date":"2009-04-13","index":8712,"close":51.15,"high":51.56,"low":51,"open":51.27,"volume":12067200}],"post":[{"timestamp":1239715800,"date":"2009-04-14","index":8713,"close":51.37,"high":52.46,"low":51.21,"open":51.99,"volume":20768400},{"timestamp":1239802200,"date":"2009-04-15","index":8714,"close":51.77,"high":52.08,"low":51.35,"open":51.79,"volume":11502500},{"timestamp":1239888600,"date":"2009-04-16","index":8715,"close":52.2,"high":52.32,"low":51.55,"open":51.91,"volume":12216300},{"timestamp":1239975000,"date":"2009-04-17","index":8716,"close":53.05,"high":53.37,"low":52.25,"open":52.5,"volume":17691800},{"timestamp":1240234200,"date":"2009-04-20","index":8717,"close":52.47,"high":53.49,"low":52.34,"open":53.17,"volume":15308900},{"timestamp":1240320600,"date":"2009-04-21","index":8718,"close":52.46,"high":52.88,"low":52,"open":52.55,"volume":12236500},{"timestamp":1240407000,"date":"2009-04-22","index":8719,"close":51.18,"high":52.15,"low":51.11,"open":52.1,"volume":13348300},{"timestamp":1240493400,"date":"2009-04-23","index":8720,"close":51.4,"high":51.51,"low":50.31,"open":51.38,"volume":14595000},{"timestamp":1240579800,"date":"2009-04-24","index":8721,"close":50.92,"high":51.84,"low":50.64,"open":51.76,"volume":14767300},{"timestamp":1240839000,"date":"2009-04-27","index":8722,"close":50.86,"high":51.71,"low":50.63,"open":51.32,"volume":13055900},{"timestamp":1240925400,"date":"2009-04-28","index":8723,"close":50.65,"high":51.28,"low":50.41,"open":50.78,"volume":12084100}]},{"date":"2009-01-20","estimated":0.92,"reported":0.94,"pre":[{"timestamp":1230906600,"date":"2009-01-02","index":8644,"close":60.65,"high":61,"low":59.04,"open":60.13,"volume":11638900},{"timestamp":1231165800,"date":"2009-01-05","index":8645,"close":60.05,"high":60.77,"low":59.36,"open":60.42,"volume":15540000},{"timestamp":1231252200,"date":"2009-01-06","index":8646,"close":59.69,"high":60.44,"low":58.9,"open":60.33,"volume":22097600},{"timestamp":1231338600,"date":"2009-01-07","index":8647,"close":59.13,"high":59.82,"low":58.75,"open":59.24,"volume":14293300},{"timestamp":1231425000,"date":"2009-01-08","index":8648,"close":59.02,"high":59.89,"low":58.63,"open":59.66,"volume":17345400},{"timestamp":1231511400,"date":"2009-01-09","index":8649,"close":59.05,"high":59.55,"low":58.55,"open":59.14,"volume":14698300},{"timestamp":1231770600,"date":"2009-01-12","index":8650,"close":58.34,"high":59.41,"low":58.15,"open":59.08,"volume":15253100},{"timestamp":1231857000,"date":"2009-01-13","index":8651,"close":58.84,"high":59.12,"low":58.38,"open":58.6,"volume":15513400},{"timestamp":1231943400,"date":"2009-01-14","index":8652,"close":57.95,"high":58.59,"low":57.38,"open":58.55,"volume":16707900},{"timestamp":1232029800,"date":"2009-01-15","index":8653,"close":57.62,"high":58.2,"low":56.01,"open":58.09,"volume":20383600},{"timestamp":1232116200,"date":"2009-01-16","index":8654,"close":57.44,"high":58.07,"low":56.63,"open":58.07,"volume":20746500}],"post":[{"timestamp":1232461800,"date":"2009-01-20","index":8655,"close":56.75,"high":58.03,"low":56.5,"open":56.51,"volume":23153700},{"timestamp":1232548200,"date":"2009-01-21","index":8656,"close":56.36,"high":57.59,"low":55.09,"open":57.59,"volume":22306100},{"timestamp":1232634600,"date":"2009-01-22","index":8657,"close":56.87,"high":56.97,"low":55.61,"open":56.37,"volume":19146100},{"timestamp":1232721000,"date":"2009-01-23","index":8658,"close":55.97,"high":56.39,"low":55.1,"open":56.15,"volume":21334000},{"timestamp":1232980200,"date":"2009-01-26","index":8659,"close":56.55,"high":56.95,"low":55.8,"open":56.2,"volume":16347800},{"timestamp":1233066600,"date":"2009-01-27","index":8660,"close":57.54,"high":57.74,"low":56.51,"open":56.85,"volume":14771500},{"timestamp":1233153000,"date":"2009-01-28","index":8661,"close":58.56,"high":58.75,"low":57.9,"open":58.23,"volume":18096400},{"timestamp":1233239400,"date":"2009-01-29","index":8662,"close":58.28,"high":58.77,"low":57.65,"open":58.17,"volume":16159300},{"timestamp":1233325800,"date":"2009-01-30","index":8663,"close":57.69,"high":58.39,"low":57.25,"open":58.18,"volume":13858500},{"timestamp":1233585000,"date":"2009-02-02","index":8664,"close":57.69,"high":58.14,"low":56.92,"open":57.25,"volume":10933900},{"timestamp":1233671400,"date":"2009-02-03","index":8665,"close":58.58,"high":58.81,"low":57.23,"open":58.07,"volume":13181700}]},{"date":"2008-10-14","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1222695000,"date":"2008-09-29","index":8578,"close":66.9,"high":69.86,"low":66.9,"open":68.81,"volume":25740100},{"timestamp":1222781400,"date":"2008-09-30","index":8579,"close":69.28,"high":69.48,"low":67.41,"open":67.5,"volume":19623000},{"timestamp":1222867800,"date":"2008-10-01","index":8580,"close":67.79,"high":69.07,"low":67.28,"open":69.07,"volume":25547700},{"timestamp":1222954200,"date":"2008-10-02","index":8581,"close":67.79,"high":68.26,"low":67.65,"open":67.96,"volume":30897500},{"timestamp":1223040600,"date":"2008-10-03","index":8582,"close":66.16,"high":68.37,"low":66.1,"open":68,"volume":25416700},{"timestamp":1223299800,"date":"2008-10-06","index":8583,"close":64.5,"high":66.04,"low":62.29,"open":65.04,"volume":33471600},{"timestamp":1223386200,"date":"2008-10-07","index":8584,"close":62.49,"high":65.65,"low":62.1,"open":65.11,"volume":24172200},{"timestamp":1223472600,"date":"2008-10-08","index":8585,"close":62.36,"high":63.86,"low":61.12,"open":61.64,"volume":37910400},{"timestamp":1223559000,"date":"2008-10-09","index":8586,"close":57.58,"high":63.16,"low":57.58,"open":62.64,"volume":33493900},{"timestamp":1223645400,"date":"2008-10-10","index":8587,"close":55.85,"high":59,"low":52.06,"open":55.4,"volume":50089400},{"timestamp":1223904600,"date":"2008-10-13","index":8588,"close":62.68,"high":62.8,"low":57.95,"open":58.46,"volume":32537300}],"post":[{"timestamp":1223991000,"date":"2008-10-14","index":8589,"close":64,"high":67.48,"low":63,"open":66.5,"volume":38915400},{"timestamp":1224077400,"date":"2008-10-15","index":8590,"close":60.54,"high":64.76,"low":60.1,"open":64.31,"volume":25064700},{"timestamp":1224163800,"date":"2008-10-16","index":8591,"close":63.5,"high":63.98,"low":58.31,"open":60.74,"volume":34602200},{"timestamp":1224250200,"date":"2008-10-17","index":8592,"close":62.65,"high":65,"low":62.04,"open":62.95,"volume":25254100},{"timestamp":1224509400,"date":"2008-10-20","index":8593,"close":64.44,"high":64.53,"low":62.15,"open":63.44,"volume":18035000},{"timestamp":1224595800,"date":"2008-10-21","index":8594,"close":63.66,"high":64.9,"low":63.37,"open":63.71,"volume":14042400},{"timestamp":1224682200,"date":"2008-10-22","index":8595,"close":61.42,"high":63.1,"low":60.25,"open":62.27,"volume":23324900},{"timestamp":1224768600,"date":"2008-10-23","index":8596,"close":62.45,"high":63.14,"low":60.2,"open":61.84,"volume":23490600},{"timestamp":1224855000,"date":"2008-10-24","index":8597,"close":60.79,"high":62.49,"low":58.64,"open":59,"volume":23132100},{"timestamp":1225114200,"date":"2008-10-27","index":8598,"close":60.15,"high":62.69,"low":60.1,"open":60.41,"volume":21067000},{"timestamp":1225200600,"date":"2008-10-28","index":8599,"close":64.19,"high":64.5,"low":60.57,"open":61.44,"volume":27526400}]},{"date":"2008-07-15","estimated":1.12,"reported":1.18,"pre":[{"timestamp":1214573400,"date":"2008-06-27","index":8514,"close":63.57,"high":64.71,"low":63.4,"open":64.2,"volume":19081600},{"timestamp":1214832600,"date":"2008-06-30","index":8515,"close":64.34,"high":64.61,"low":63.1,"open":63.54,"volume":12516900},{"timestamp":1214919000,"date":"2008-07-01","index":8516,"close":64.69,"high":64.98,"low":63.74,"open":63.75,"volume":16637300},{"timestamp":1215005400,"date":"2008-07-02","index":8517,"close":64.64,"high":65.11,"low":64.5,"open":64.94,"volume":10708000},{"timestamp":1215091800,"date":"2008-07-03","index":8518,"close":65.12,"high":65.36,"low":64.25,"open":64.35,"volume":7714900},{"timestamp":1215437400,"date":"2008-07-07","index":8519,"close":65.25,"high":65.94,"low":64.87,"open":65.1,"volume":14506700},{"timestamp":1215523800,"date":"2008-07-08","index":8520,"close":66.21,"high":66.28,"low":65.15,"open":65.15,"volume":15476900},{"timestamp":1215610200,"date":"2008-07-09","index":8521,"close":66.18,"high":67,"low":66.02,"open":66.15,"volume":13940700},{"timestamp":1215696600,"date":"2008-07-10","index":8522,"close":66.94,"high":67.2,"low":66.06,"open":66.06,"volume":17399900},{"timestamp":1215783000,"date":"2008-07-11","index":8523,"close":66.26,"high":66.73,"low":66,"open":66.31,"volume":16631500},{"timestamp":1216042200,"date":"2008-07-14","index":8524,"close":66.41,"high":66.94,"low":66.09,"open":66.44,"volume":11114700}],"post":[{"timestamp":1216128600,"date":"2008-07-15","index":8525,"close":67.7,"high":67.98,"low":66.79,"open":67.1,"volume":24203400},{"timestamp":1216215000,"date":"2008-07-16","index":8526,"close":68.19,"high":68.81,"low":67.5,"open":67.77,"volume":18883600},{"timestamp":1216301400,"date":"2008-07-17","index":8527,"close":67.83,"high":68.45,"low":67,"open":68.44,"volume":14217400},{"timestamp":1216387800,"date":"2008-07-18","index":8528,"close":67.82,"high":68.22,"low":67.55,"open":67.75,"volume":12903500},{"timestamp":1216647000,"date":"2008-07-21","index":8529,"close":67.11,"high":67.98,"low":67,"open":67.98,"volume":11279400},{"timestamp":1216733400,"date":"2008-07-22","index":8530,"close":67.99,"high":68.25,"low":67.02,"open":67.02,"volume":15551300},{"timestamp":1216819800,"date":"2008-07-23","index":8531,"close":68.27,"high":68.35,"low":67.62,"open":68.21,"volume":10256800},{"timestamp":1216906200,"date":"2008-07-24","index":8532,"close":68.66,"high":69.25,"low":67.72,"open":68.26,"volume":16543100},{"timestamp":1216992600,"date":"2008-07-25","index":8533,"close":69.03,"high":69.21,"low":68.56,"open":68.88,"volume":10504500},{"timestamp":1217251800,"date":"2008-07-28","index":8534,"close":68.48,"high":68.99,"low":68.42,"open":68.96,"volume":9814300},{"timestamp":1217338200,"date":"2008-07-29","index":8535,"close":68.48,"high":69,"low":68.3,"open":68.55,"volume":13012200}]},{"date":"2008-04-15","estimated":1.2,"reported":1.26,"pre":[{"timestamp":1206970200,"date":"2008-03-31","index":8451,"close":64.87,"high":65.01,"low":63.72,"open":64.29,"volume":13668500},{"timestamp":1207056600,"date":"2008-04-01","index":8452,"close":65.87,"high":65.92,"low":64.51,"open":65.13,"volume":11204700},{"timestamp":1207143000,"date":"2008-04-02","index":8453,"close":65.31,"high":65.97,"low":65.15,"open":65.85,"volume":9791500},{"timestamp":1207229400,"date":"2008-04-03","index":8454,"close":65.27,"high":65.58,"low":64.8,"open":64.8,"volume":7651200},{"timestamp":1207315800,"date":"2008-04-04","index":8455,"close":65.73,"high":65.95,"low":65.03,"open":65.24,"volume":8079600},{"timestamp":1207575000,"date":"2008-04-07","index":8456,"close":66.14,"high":66.24,"low":65.5,"open":65.65,"volume":8901900},{"timestamp":1207661400,"date":"2008-04-08","index":8457,"close":66.32,"high":66.61,"low":65.75,"open":65.98,"volume":8861100},{"timestamp":1207747800,"date":"2008-04-09","index":8458,"close":66.29,"high":66.5,"low":65.94,"open":66.22,"volume":8589900},{"timestamp":1207834200,"date":"2008-04-10","index":8459,"close":66.33,"high":66.57,"low":66.15,"open":66.26,"volume":8272100},{"timestamp":1207920600,"date":"2008-04-11","index":8460,"close":66,"high":66.75,"low":65.94,"open":66.2,"volume":9234800},{"timestamp":1208179800,"date":"2008-04-14","index":8461,"close":65.74,"high":66.42,"low":65.74,"open":65.99,"volume":10326800}],"post":[{"timestamp":1208266200,"date":"2008-04-15","index":8462,"close":65.65,"high":66.02,"low":64.99,"open":65.63,"volume":17362000},{"timestamp":1208352600,"date":"2008-04-16","index":8463,"close":65.7,"high":65.91,"low":65.13,"open":65.79,"volume":12617900},{"timestamp":1208439000,"date":"2008-04-17","index":8464,"close":65.76,"high":66,"low":65.55,"open":65.64,"volume":8841500},{"timestamp":1208525400,"date":"2008-04-18","index":8465,"close":66.51,"high":66.8,"low":65.94,"open":66.07,"volume":10741100},{"timestamp":1208784600,"date":"2008-04-21","index":8466,"close":66.32,"high":66.57,"low":66.05,"open":66.25,"volume":8975600},{"timestamp":1208871000,"date":"2008-04-22","index":8467,"close":66.99,"high":67.16,"low":65.79,"open":66.06,"volume":13185600},{"timestamp":1208957400,"date":"2008-04-23","index":8468,"close":67.26,"high":67.49,"low":66.75,"open":67.12,"volume":10643000},{"timestamp":1209043800,"date":"2008-04-24","index":8469,"close":67.37,"high":67.74,"low":67.02,"open":67.21,"volume":9613100},{"timestamp":1209130200,"date":"2008-04-25","index":8470,"close":67.31,"high":67.7,"low":66.94,"open":67.57,"volume":9182200},{"timestamp":1209389400,"date":"2008-04-28","index":8471,"close":67.32,"high":67.67,"low":67.17,"open":67.3,"volume":9071600},{"timestamp":1209475800,"date":"2008-04-29","index":8472,"close":67.19,"high":67.49,"low":67.13,"open":67.25,"volume":7706800}]},{"date":"2008-01-22","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1199457000,"date":"2008-01-04","index":8393,"close":65.84,"high":66.4,"low":65.72,"open":65.72,"volume":12714800},{"timestamp":1199716200,"date":"2008-01-07","index":8394,"close":66.86,"high":67.21,"low":65.75,"open":65.76,"volume":12352700},{"timestamp":1199802600,"date":"2008-01-08","index":8395,"close":66.94,"high":67.75,"low":66.6,"open":67.05,"volume":13478500},{"timestamp":1199889000,"date":"2008-01-09","index":8396,"close":67.8,"high":68.29,"low":66.99,"open":66.99,"volume":19489900},{"timestamp":1199975400,"date":"2008-01-10","index":8397,"close":67.91,"high":68.23,"low":67.35,"open":67.43,"volume":13043400},{"timestamp":1200061800,"date":"2008-01-11","index":8398,"close":67.88,"high":68.03,"low":67.34,"open":67.34,"volume":15541800},{"timestamp":1200321000,"date":"2008-01-14","index":8399,"close":67.95,"high":68.29,"low":67.31,"open":68.29,"volume":11661600},{"timestamp":1200407400,"date":"2008-01-15","index":8400,"close":67.76,"high":68.17,"low":67.45,"open":67.7,"volume":11545300},{"timestamp":1200493800,"date":"2008-01-16","index":8401,"close":68.31,"high":68.85,"low":67.33,"open":67.33,"volume":18310300},{"timestamp":1200580200,"date":"2008-01-17","index":8402,"close":67.83,"high":68.56,"low":66,"open":68.37,"volume":18336600},{"timestamp":1200666600,"date":"2008-01-18","index":8403,"close":66.29,"high":68.16,"low":66.01,"open":68.16,"volume":22716600}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8404,"close":65.27,"high":66.75,"low":64.5,"open":64.67,"volume":29488900},{"timestamp":1201098600,"date":"2008-01-23","index":8405,"close":64.2,"high":65.57,"low":62.13,"open":65,"volume":22843600},{"timestamp":1201185000,"date":"2008-01-24","index":8406,"close":63.51,"high":64.54,"low":63.34,"open":64.54,"volume":18084400},{"timestamp":1201271400,"date":"2008-01-25","index":8407,"close":62.46,"high":63.99,"low":62.34,"open":63.54,"volume":23938400},{"timestamp":1201530600,"date":"2008-01-28","index":8408,"close":63.07,"high":63.13,"low":62.5,"open":62.66,"volume":10182000},{"timestamp":1201617000,"date":"2008-01-29","index":8409,"close":62.97,"high":63.39,"low":62.83,"open":63.34,"volume":10074000},{"timestamp":1201703400,"date":"2008-01-30","index":8410,"close":62.18,"high":63,"low":62,"open":62.97,"volume":13653300},{"timestamp":1201789800,"date":"2008-01-31","index":8411,"close":63.14,"high":63.39,"low":61.72,"open":61.86,"volume":21274200},{"timestamp":1201876200,"date":"2008-02-01","index":8412,"close":63.36,"high":63.59,"low":62.75,"open":63.35,"volume":11780400},{"timestamp":1202135400,"date":"2008-02-04","index":8413,"close":63.47,"high":63.71,"low":63,"open":63.38,"volume":7976200},{"timestamp":1202221800,"date":"2008-02-05","index":8414,"close":62.87,"high":63.75,"low":62.8,"open":63.72,"volume":11320400}]},{"date":"2007-10-16","estimated":0.99,"reported":1.06,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":8327,"close":66.14,"high":66.2,"low":65.66,"open":65.66,"volume":12568700},{"timestamp":1191331800,"date":"2007-10-02","index":8328,"close":66.05,"high":66.34,"low":65.88,"open":66.16,"volume":9839400},{"timestamp":1191418200,"date":"2007-10-03","index":8329,"close":66.1,"high":66.8,"low":65.82,"open":65.87,"volume":9377800},{"timestamp":1191504600,"date":"2007-10-04","index":8330,"close":66.11,"high":66.35,"low":66,"open":66.1,"volume":8741800},{"timestamp":1191591000,"date":"2007-10-05","index":8331,"close":66.25,"high":66.4,"low":66.2,"open":66.3,"volume":9407400},{"timestamp":1191850200,"date":"2007-10-08","index":8332,"close":66.02,"high":66.38,"low":65.95,"open":66.25,"volume":5678900},{"timestamp":1191936600,"date":"2007-10-09","index":8333,"close":66.25,"high":66.27,"low":65.94,"open":66.1,"volume":7639500},{"timestamp":1192023000,"date":"2007-10-10","index":8334,"close":65.83,"high":66.3,"low":65.67,"open":66.27,"volume":8523900},{"timestamp":1192109400,"date":"2007-10-11","index":8335,"close":65.95,"high":66.23,"low":65.83,"open":65.98,"volume":10369200},{"timestamp":1192195800,"date":"2007-10-12","index":8336,"close":65.94,"high":66.24,"low":65.81,"open":66.17,"volume":7025800},{"timestamp":1192455000,"date":"2007-10-15","index":8337,"close":65.65,"high":66.16,"low":65.41,"open":65.95,"volume":9198100}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":8338,"close":65.07,"high":66,"low":64.61,"open":65.77,"volume":14314900},{"timestamp":1192627800,"date":"2007-10-17","index":8339,"close":64.85,"high":65.58,"low":64.72,"open":65.55,"volume":10198300},{"timestamp":1192714200,"date":"2007-10-18","index":8340,"close":64.9,"high":65.32,"low":64.69,"open":65.24,"volume":13529500},{"timestamp":1192800600,"date":"2007-10-19","index":8341,"close":64.23,"high":65,"low":64.16,"open":64.58,"volume":15297000},{"timestamp":1193059800,"date":"2007-10-22","index":8342,"close":64.34,"high":64.39,"low":63.55,"open":64.3,"volume":11153100},{"timestamp":1193146200,"date":"2007-10-23","index":8343,"close":64.55,"high":64.6,"low":63.96,"open":64.4,"volume":7727900},{"timestamp":1193232600,"date":"2007-10-24","index":8344,"close":64.44,"high":64.52,"low":63.73,"open":64.33,"volume":11114300},{"timestamp":1193319000,"date":"2007-10-25","index":8345,"close":63.95,"high":64.45,"low":63.73,"open":64.42,"volume":10605500},{"timestamp":1193405400,"date":"2007-10-26","index":8346,"close":64.3,"high":64.6,"low":63.82,"open":64.18,"volume":9531300},{"timestamp":1193664600,"date":"2007-10-29","index":8347,"close":64.98,"high":65.46,"low":64.3,"open":64.45,"volume":12797700},{"timestamp":1193751000,"date":"2007-10-30","index":8348,"close":64.82,"high":65.27,"low":64.75,"open":64.8,"volume":7698400}]},{"date":"2007-07-17","estimated":1,"reported":1.05,"pre":[{"timestamp":1183123800,"date":"2007-06-29","index":8263,"close":61.62,"high":61.94,"low":61.21,"open":61.58,"volume":12025100},{"timestamp":1183383000,"date":"2007-07-02","index":8264,"close":61.85,"high":62,"low":61.38,"open":61.94,"volume":8090400},{"timestamp":1183469400,"date":"2007-07-03","index":8265,"close":61.95,"high":62.28,"low":61.88,"open":62,"volume":4716100},{"timestamp":1183642200,"date":"2007-07-05","index":8266,"close":62.28,"high":62.42,"low":61.87,"open":62.1,"volume":8299700},{"timestamp":1183728600,"date":"2007-07-06","index":8267,"close":62.13,"high":62.4,"low":62,"open":62.1,"volume":7558900},{"timestamp":1183987800,"date":"2007-07-09","index":8268,"close":62.72,"high":63.33,"low":61.99,"open":62.36,"volume":18794500},{"timestamp":1184074200,"date":"2007-07-10","index":8269,"close":62.2,"high":62.85,"low":62.12,"open":62.72,"volume":14338300},{"timestamp":1184160600,"date":"2007-07-11","index":8270,"close":62.86,"high":62.99,"low":62.15,"open":62.2,"volume":11145900},{"timestamp":1184247000,"date":"2007-07-12","index":8271,"close":63.36,"high":63.41,"low":62.62,"open":63.05,"volume":11042400},{"timestamp":1184333400,"date":"2007-07-13","index":8272,"close":63.43,"high":63.6,"low":63.01,"open":63.47,"volume":8999400},{"timestamp":1184592600,"date":"2007-07-16","index":8273,"close":63.8,"high":63.88,"low":63.28,"open":63.37,"volume":13368200}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":8274,"close":62.74,"high":63.52,"low":62.28,"open":62.88,"volume":27568400},{"timestamp":1184765400,"date":"2007-07-18","index":8275,"close":62.2,"high":62.9,"low":62.02,"open":62.51,"volume":16892500},{"timestamp":1184851800,"date":"2007-07-19","index":8276,"close":62.39,"high":62.7,"low":62.06,"open":62.35,"volume":12653800},{"timestamp":1184938200,"date":"2007-07-20","index":8277,"close":61.79,"high":62.5,"low":61.72,"open":62.39,"volume":13773900},{"timestamp":1185197400,"date":"2007-07-23","index":8278,"close":62,"high":62.33,"low":61.85,"open":61.89,"volume":9439400},{"timestamp":1185283800,"date":"2007-07-24","index":8279,"close":61.47,"high":62.13,"low":61.42,"open":61.57,"volume":10753800},{"timestamp":1185370200,"date":"2007-07-25","index":8280,"close":61.53,"high":61.99,"low":61.19,"open":61.48,"volume":10622200},{"timestamp":1185456600,"date":"2007-07-26","index":8281,"close":60.96,"high":61.52,"low":60.75,"open":61.03,"volume":23319000},{"timestamp":1185543000,"date":"2007-07-27","index":8282,"close":59.77,"high":61.14,"low":59.72,"open":60.75,"volume":23503600},{"timestamp":1185802200,"date":"2007-07-30","index":8283,"close":60.07,"high":60.44,"low":59.77,"open":59.93,"volume":13604100},{"timestamp":1185888600,"date":"2007-07-31","index":8284,"close":60.5,"high":61.78,"low":60.5,"open":61.35,"volume":21874200}]},{"date":"2007-04-17","estimated":1.05,"reported":1.16,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8200,"close":60.26,"high":60.45,"low":59.95,"open":60.43,"volume":13275100},{"timestamp":1175520600,"date":"2007-04-02","index":8201,"close":60.1,"high":60.4,"low":60.03,"open":60.26,"volume":9734200},{"timestamp":1175607000,"date":"2007-04-03","index":8202,"close":60.64,"high":60.87,"low":60.25,"open":60.55,"volume":12055300},{"timestamp":1175693400,"date":"2007-04-04","index":8203,"close":61.29,"high":61.35,"low":60.55,"open":60.71,"volume":12983300},{"timestamp":1175779800,"date":"2007-04-05","index":8204,"close":61.55,"high":61.9,"low":61.23,"open":61.34,"volume":9694800},{"timestamp":1176125400,"date":"2007-04-09","index":8205,"close":61.63,"high":61.75,"low":61.37,"open":61.6,"volume":5829600},{"timestamp":1176211800,"date":"2007-04-10","index":8206,"close":61.67,"high":61.87,"low":61.46,"open":61.54,"volume":9137600},{"timestamp":1176298200,"date":"2007-04-11","index":8207,"close":61.89,"high":62.29,"low":61.5,"open":61.52,"volume":14688400},{"timestamp":1176384600,"date":"2007-04-12","index":8208,"close":61.92,"high":61.95,"low":61.5,"open":61.55,"volume":9342600},{"timestamp":1176471000,"date":"2007-04-13","index":8209,"close":62.35,"high":62.38,"low":61.89,"open":62.15,"volume":14546100},{"timestamp":1176730200,"date":"2007-04-16","index":8210,"close":63.02,"high":63.02,"low":62.41,"open":62.49,"volume":13395100}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8211,"close":64.55,"high":65.4,"low":64.43,"open":65.3,"volume":29072800},{"timestamp":1176903000,"date":"2007-04-18","index":8212,"close":64.43,"high":64.77,"low":64.15,"open":64.45,"volume":11757000},{"timestamp":1176989400,"date":"2007-04-19","index":8213,"close":64.94,"high":65.03,"low":64.3,"open":64.94,"volume":12530900},{"timestamp":1177075800,"date":"2007-04-20","index":8214,"close":65.12,"high":65.45,"low":64.87,"open":65.45,"volume":15794600},{"timestamp":1177335000,"date":"2007-04-23","index":8215,"close":64.75,"high":65.12,"low":64.68,"open":65,"volume":10862400},{"timestamp":1177421400,"date":"2007-04-24","index":8216,"close":64.49,"high":65.15,"low":64.36,"open":65.15,"volume":10367000},{"timestamp":1177507800,"date":"2007-04-25","index":8217,"close":64.68,"high":65.12,"low":64.5,"open":64.75,"volume":12907800},{"timestamp":1177594200,"date":"2007-04-26","index":8218,"close":64.24,"high":64.7,"low":64.15,"open":64.49,"volume":10533100},{"timestamp":1177680600,"date":"2007-04-27","index":8219,"close":64.17,"high":64.53,"low":63.85,"open":64.01,"volume":9817600},{"timestamp":1177939800,"date":"2007-04-30","index":8220,"close":64.22,"high":64.37,"low":63.75,"open":64,"volume":13917900},{"timestamp":1178026200,"date":"2007-05-01","index":8221,"close":64.56,"high":64.94,"low":64.26,"open":64.53,"volume":10049100}]},{"date":"2007-01-23","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1168007400,"date":"2007-01-05","index":8142,"close":66.62,"high":67.25,"low":66.5,"open":66.8,"volume":8141100},{"timestamp":1168266600,"date":"2007-01-08","index":8143,"close":66.51,"high":66.75,"low":66.05,"open":66.51,"volume":6180400},{"timestamp":1168353000,"date":"2007-01-09","index":8144,"close":66.26,"high":66.85,"low":66.13,"open":66.6,"volume":7147100},{"timestamp":1168439400,"date":"2007-01-10","index":8145,"close":66.15,"high":66.56,"low":66.07,"open":66.56,"volume":6528700},{"timestamp":1168525800,"date":"2007-01-11","index":8146,"close":66.73,"high":66.84,"low":66.28,"open":66.4,"volume":6371500},{"timestamp":1168612200,"date":"2007-01-12","index":8147,"close":66.64,"high":66.8,"low":66.3,"open":66.45,"volume":6189400},{"timestamp":1168957800,"date":"2007-01-16","index":8148,"close":66.54,"high":66.75,"low":66.3,"open":66.65,"volume":7963700},{"timestamp":1169044200,"date":"2007-01-17","index":8149,"close":66.87,"high":67.38,"low":66.42,"open":66.6,"volume":9189900},{"timestamp":1169130600,"date":"2007-01-18","index":8150,"close":67.71,"high":67.99,"low":66.3,"open":66.46,"volume":10695600},{"timestamp":1169217000,"date":"2007-01-19","index":8151,"close":67.76,"high":68.22,"low":67.53,"open":68,"volume":13473300},{"timestamp":1169476200,"date":"2007-01-22","index":8152,"close":67.18,"high":68.11,"low":67.17,"open":68,"volume":10245500}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":8153,"close":66.5,"high":67.24,"low":66.13,"open":66.99,"volume":9698300},{"timestamp":1169649000,"date":"2007-01-24","index":8154,"close":67.01,"high":67.09,"low":66.3,"open":66.41,"volume":7665500},{"timestamp":1169735400,"date":"2007-01-25","index":8155,"close":66.68,"high":67.04,"low":66.5,"open":66.81,"volume":7727900},{"timestamp":1169821800,"date":"2007-01-26","index":8156,"close":66.07,"high":66.87,"low":65.99,"open":66.68,"volume":10773000},{"timestamp":1170081000,"date":"2007-01-29","index":8157,"close":66.15,"high":66.4,"low":66,"open":66.25,"volume":8152700},{"timestamp":1170167400,"date":"2007-01-30","index":8158,"close":66.39,"high":66.6,"low":66.1,"open":66.15,"volume":7171900},{"timestamp":1170253800,"date":"2007-01-31","index":8159,"close":66.8,"high":67.02,"low":66.15,"open":66.39,"volume":8171600},{"timestamp":1170340200,"date":"2007-02-01","index":8160,"close":67.01,"high":67.07,"low":66.5,"open":66.8,"volume":9232500},{"timestamp":1170426600,"date":"2007-02-02","index":8161,"close":66.58,"high":67.15,"low":66.49,"open":67,"volume":11317500},{"timestamp":1170685800,"date":"2007-02-05","index":8162,"close":66.3,"high":66.6,"low":66.1,"open":66.38,"volume":7526200},{"timestamp":1170772200,"date":"2007-02-06","index":8163,"close":66,"high":66.43,"low":65.79,"open":66.39,"volume":8180100}]},{"date":"2006-10-17","estimated":0.93,"reported":0.98,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8077,"close":65.09,"high":65.33,"low":64.94,"open":65,"volume":6237000},{"timestamp":1159882200,"date":"2006-10-03","index":8078,"close":65.5,"high":65.68,"low":64.97,"open":65.06,"volume":6944900},{"timestamp":1159968600,"date":"2006-10-04","index":8079,"close":65.83,"high":65.88,"low":65.37,"open":65.54,"volume":6168300},{"timestamp":1160055000,"date":"2006-10-05","index":8080,"close":65.11,"high":65.64,"low":65.11,"open":65.3,"volume":7998400},{"timestamp":1160141400,"date":"2006-10-06","index":8081,"close":65.06,"high":65.16,"low":64.86,"open":65.01,"volume":7134500},{"timestamp":1160400600,"date":"2006-10-09","index":8082,"close":64.87,"high":65,"low":64.66,"open":64.9,"volume":5545700},{"timestamp":1160487000,"date":"2006-10-10","index":8083,"close":64.96,"high":64.98,"low":64.7,"open":64.84,"volume":6047100},{"timestamp":1160573400,"date":"2006-10-11","index":8084,"close":65.1,"high":65.2,"low":64.8,"open":64.89,"volume":4855700},{"timestamp":1160659800,"date":"2006-10-12","index":8085,"close":64.84,"high":65.29,"low":64.78,"open":65.23,"volume":7902000},{"timestamp":1160746200,"date":"2006-10-13","index":8086,"close":64.58,"high":65.74,"low":64.5,"open":65.74,"volume":6413600},{"timestamp":1161005400,"date":"2006-10-16","index":8087,"close":64.93,"high":65.08,"low":64.7,"open":65.05,"volume":6357100}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8088,"close":66.08,"high":66.5,"low":65.5,"open":65.63,"volume":15308200},{"timestamp":1161178200,"date":"2006-10-18","index":8089,"close":68.15,"high":68.15,"low":66.5,"open":66.68,"volume":17880100},{"timestamp":1161264600,"date":"2006-10-19","index":8090,"close":68.04,"high":68.22,"low":67.84,"open":68,"volume":8608800},{"timestamp":1161351000,"date":"2006-10-20","index":8091,"close":68.62,"high":69.14,"low":68.27,"open":68.4,"volume":12064700},{"timestamp":1161610200,"date":"2006-10-23","index":8092,"close":69.1,"high":69.41,"low":68.33,"open":68.35,"volume":8941400},{"timestamp":1161696600,"date":"2006-10-24","index":8093,"close":68.75,"high":68.86,"low":68.26,"open":68.6,"volume":10853500},{"timestamp":1161783000,"date":"2006-10-25","index":8094,"close":68.83,"high":68.95,"low":68.47,"open":68.75,"volume":7007400},{"timestamp":1161869400,"date":"2006-10-26","index":8095,"close":68.82,"high":68.89,"low":68.08,"open":68.77,"volume":8171600},{"timestamp":1161955800,"date":"2006-10-27","index":8096,"close":68.17,"high":68.64,"low":68,"open":68.6,"volume":7945500},{"timestamp":1162218600,"date":"2006-10-30","index":8097,"close":67.7,"high":68.36,"low":67.55,"open":68.33,"volume":9175200},{"timestamp":1162305000,"date":"2006-10-31","index":8098,"close":67.4,"high":67.8,"low":67.23,"open":67.8,"volume":11950600}]},{"date":"2006-07-18","estimated":0.97,"reported":0.98,"pre":[{"timestamp":1151674200,"date":"2006-06-30","index":8013,"close":59.92,"high":60.35,"low":59.91,"open":60.14,"volume":10294200},{"timestamp":1151933400,"date":"2006-07-03","index":8014,"close":60.15,"high":60.38,"low":60.02,"open":60.13,"volume":3302400},{"timestamp":1152106200,"date":"2006-07-05","index":8015,"close":60.04,"high":60.42,"low":59.8,"open":59.8,"volume":6556400},{"timestamp":1152192600,"date":"2006-07-06","index":8016,"close":60.52,"high":60.69,"low":60.05,"open":60.12,"volume":5631800},{"timestamp":1152279000,"date":"2006-07-07","index":8017,"close":60.62,"high":60.87,"low":60.43,"open":60.6,"volume":5353100},{"timestamp":1152538200,"date":"2006-07-10","index":8018,"close":60.95,"high":60.99,"low":60.7,"open":60.85,"volume":4732500},{"timestamp":1152624600,"date":"2006-07-11","index":8019,"close":60.77,"high":60.99,"low":60.6,"open":60.95,"volume":7102700},{"timestamp":1152711000,"date":"2006-07-12","index":8020,"close":60.62,"high":60.95,"low":60.57,"open":60.81,"volume":6169400},{"timestamp":1152797400,"date":"2006-07-13","index":8021,"close":60.27,"high":60.76,"low":60.17,"open":60.73,"volume":8022400},{"timestamp":1152883800,"date":"2006-07-14","index":8022,"close":60.46,"high":61.06,"low":60.15,"open":60.31,"volume":7532000},{"timestamp":1153143000,"date":"2006-07-17","index":8023,"close":60.91,"high":61.3,"low":60.55,"open":60.55,"volume":7284200}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":8024,"close":60.6,"high":61.02,"low":59.68,"open":60.8,"volume":8302900},{"timestamp":1153315800,"date":"2006-07-19","index":8025,"close":61.31,"high":61.49,"low":60.49,"open":60.82,"volume":8465000},{"timestamp":1153402200,"date":"2006-07-20","index":8026,"close":61.37,"high":61.73,"low":61.2,"open":61.2,"volume":5563200},{"timestamp":1153488600,"date":"2006-07-21","index":8027,"close":61.73,"high":61.99,"low":61.57,"open":61.67,"volume":8654400},{"timestamp":1153747800,"date":"2006-07-24","index":8028,"close":61.98,"high":62,"low":61.63,"open":61.67,"volume":7828200},{"timestamp":1153834200,"date":"2006-07-25","index":8029,"close":62,"high":62,"low":61.49,"open":61.5,"volume":6303500},{"timestamp":1153920600,"date":"2006-07-26","index":8030,"close":62.05,"high":62.15,"low":61.65,"open":61.75,"volume":5660300},{"timestamp":1154007000,"date":"2006-07-27","index":8031,"close":62.56,"high":62.57,"low":62.05,"open":62.15,"volume":7658600},{"timestamp":1154093400,"date":"2006-07-28","index":8032,"close":62.92,"high":63,"low":62.45,"open":62.55,"volume":7786400},{"timestamp":1154352600,"date":"2006-07-31","index":8033,"close":62.55,"high":62.88,"low":62.53,"open":62.67,"volume":7059400},{"timestamp":1154439000,"date":"2006-08-01","index":8034,"close":62.68,"high":62.85,"low":62.29,"open":62.38,"volume":4551700}]},{"date":"2006-04-18","estimated":0.98,"reported":0.99,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":7950,"close":59.22,"high":59.73,"low":59.06,"open":59.45,"volume":9704000},{"timestamp":1144071000,"date":"2006-04-03","index":7951,"close":59.17,"high":59.76,"low":59.12,"open":59.49,"volume":9271700},{"timestamp":1144157400,"date":"2006-04-04","index":7952,"close":58.82,"high":59.31,"low":58.75,"open":59.27,"volume":9506700},{"timestamp":1144243800,"date":"2006-04-05","index":7953,"close":58.4,"high":58.98,"low":58.31,"open":58.6,"volume":8809200},{"timestamp":1144330200,"date":"2006-04-06","index":7954,"close":58.5,"high":58.74,"low":58.11,"open":58.4,"volume":6432000},{"timestamp":1144416600,"date":"2006-04-07","index":7955,"close":57.83,"high":58.72,"low":57.7,"open":58.45,"volume":8974300},{"timestamp":1144675800,"date":"2006-04-10","index":7956,"close":57.71,"high":57.91,"low":57.52,"open":57.85,"volume":9309100},{"timestamp":1144762200,"date":"2006-04-11","index":7957,"close":57.75,"high":58.02,"low":57.32,"open":57.71,"volume":9114500},{"timestamp":1144848600,"date":"2006-04-12","index":7958,"close":57.87,"high":57.99,"low":57.76,"open":57.85,"volume":6708200},{"timestamp":1144935000,"date":"2006-04-13","index":7959,"close":57.91,"high":58,"low":57.53,"open":57.84,"volume":7339900},{"timestamp":1145280600,"date":"2006-04-17","index":7960,"close":57.65,"high":57.82,"low":57.46,"open":57.68,"volume":8810800}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":7961,"close":58.13,"high":58.14,"low":57.67,"open":57.7,"volume":12658300},{"timestamp":1145453400,"date":"2006-04-19","index":7962,"close":58.02,"high":58.38,"low":57.85,"open":58.28,"volume":9145600},{"timestamp":1145539800,"date":"2006-04-20","index":7963,"close":58.22,"high":58.5,"low":58.02,"open":58.06,"volume":7619600},{"timestamp":1145626200,"date":"2006-04-21","index":7964,"close":58.37,"high":58.6,"low":58.06,"open":58.5,"volume":10014200},{"timestamp":1145885400,"date":"2006-04-24","index":7965,"close":58.33,"high":58.61,"low":58.19,"open":58.51,"volume":8139300},{"timestamp":1145971800,"date":"2006-04-25","index":7966,"close":58.21,"high":58.45,"low":58.12,"open":58.32,"volume":8543400},{"timestamp":1146058200,"date":"2006-04-26","index":7967,"close":58.54,"high":58.64,"low":58.29,"open":58.38,"volume":10586700},{"timestamp":1146144600,"date":"2006-04-27","index":7968,"close":58.65,"high":58.92,"low":58.2,"open":58.2,"volume":11577800},{"timestamp":1146231000,"date":"2006-04-28","index":7969,"close":58.61,"high":58.79,"low":58.5,"open":58.65,"volume":8572000},{"timestamp":1146490200,"date":"2006-05-01","index":7970,"close":58.59,"high":58.78,"low":58.55,"open":58.71,"volume":7541800},{"timestamp":1146576600,"date":"2006-05-02","index":7971,"close":58.67,"high":58.96,"low":58.6,"open":58.77,"volume":5591900}]},{"date":"2006-01-24","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1136557800,"date":"2006-01-06","index":7892,"close":62.6,"high":62.74,"low":62.14,"open":62.36,"volume":5919200},{"timestamp":1136817000,"date":"2006-01-09","index":7893,"close":62.99,"high":63.01,"low":62.43,"open":62.52,"volume":7103700},{"timestamp":1136903400,"date":"2006-01-10","index":7894,"close":63.1,"high":63.1,"low":62.5,"open":62.52,"volume":6656700},{"timestamp":1136989800,"date":"2006-01-11","index":7895,"close":62.5,"high":62.99,"low":61.94,"open":62.96,"volume":8824100},{"timestamp":1137076200,"date":"2006-01-12","index":7896,"close":62.21,"high":62.55,"low":61.8,"open":62.5,"volume":7262400},{"timestamp":1137162600,"date":"2006-01-13","index":7897,"close":61.82,"high":62.29,"low":61.42,"open":61.9,"volume":7043600},{"timestamp":1137508200,"date":"2006-01-17","index":7898,"close":61.28,"high":62.07,"low":61.1,"open":61.31,"volume":9674000},{"timestamp":1137594600,"date":"2006-01-18","index":7899,"close":62.19,"high":62.24,"low":61.35,"open":61.75,"volume":7547400},{"timestamp":1137681000,"date":"2006-01-19","index":7900,"close":62.17,"high":62.62,"low":61.7,"open":62.3,"volume":7494700},{"timestamp":1137767400,"date":"2006-01-20","index":7901,"close":60.8,"high":62.3,"low":60.73,"open":61.24,"volume":11023500},{"timestamp":1138026600,"date":"2006-01-23","index":7902,"close":61.19,"high":61.24,"low":60.61,"open":60.75,"volume":7213100}],"post":[{"timestamp":1138113000,"date":"2006-01-24","index":7903,"close":59.36,"high":60.79,"low":59.36,"open":60.19,"volume":19956800},{"timestamp":1138199400,"date":"2006-01-25","index":7904,"close":58.5,"high":61,"low":58.04,"open":61,"volume":25368800},{"timestamp":1138285800,"date":"2006-01-26","index":7905,"close":58.64,"high":59.5,"low":58.56,"open":58.75,"volume":15946100},{"timestamp":1138372200,"date":"2006-01-27","index":7906,"close":58.71,"high":59.21,"low":58.35,"open":58.95,"volume":11596300},{"timestamp":1138631400,"date":"2006-01-30","index":7907,"close":58.4,"high":58.75,"low":58.04,"open":58.71,"volume":11877300},{"timestamp":1138717800,"date":"2006-01-31","index":7908,"close":57.54,"high":58.34,"low":57.45,"open":58.15,"volume":20563700},{"timestamp":1138804200,"date":"2006-02-01","index":7909,"close":57.86,"high":58.42,"low":57.65,"open":57.67,"volume":13406000},{"timestamp":1138890600,"date":"2006-02-02","index":7910,"close":57.65,"high":58.38,"low":57.59,"open":58.35,"volume":10014200},{"timestamp":1138977000,"date":"2006-02-03","index":7911,"close":57.38,"high":57.5,"low":57.02,"open":57.26,"volume":11020100},{"timestamp":1139236200,"date":"2006-02-06","index":7912,"close":56.85,"high":57.56,"low":56.81,"open":57.5,"volume":10618900},{"timestamp":1139322600,"date":"2006-02-07","index":7913,"close":56.8,"high":57.33,"low":56.7,"open":57,"volume":10338700}]},{"date":"2005-10-18","estimated":0.86,"reported":0.87,"pre":[{"timestamp":1128346200,"date":"2005-10-03","index":7826,"close":62.58,"high":63.25,"low":62.51,"open":63.18,"volume":6826600},{"timestamp":1128432600,"date":"2005-10-04","index":7827,"close":63.05,"high":63.28,"low":62.45,"open":62.9,"volume":6950300},{"timestamp":1128519000,"date":"2005-10-05","index":7828,"close":62.25,"high":63.19,"low":62.22,"open":62.9,"volume":6667700},{"timestamp":1128605400,"date":"2005-10-06","index":7829,"close":61.57,"high":62.59,"low":61.18,"open":62.57,"volume":12716200},{"timestamp":1128691800,"date":"2005-10-07","index":7830,"close":61.34,"high":61.8,"low":61.12,"open":61.8,"volume":11685000},{"timestamp":1128951000,"date":"2005-10-10","index":7831,"close":61.47,"high":62.17,"low":60.53,"open":61.28,"volume":7672600},{"timestamp":1129037400,"date":"2005-10-11","index":7832,"close":61.29,"high":61.68,"low":61.08,"open":61.57,"volume":7801000},{"timestamp":1129123800,"date":"2005-10-12","index":7833,"close":61.8,"high":62.1,"low":61.15,"open":61.43,"volume":8046500},{"timestamp":1129210200,"date":"2005-10-13","index":7834,"close":64.02,"high":64.6,"low":61.77,"open":61.8,"volume":19778100},{"timestamp":1129296600,"date":"2005-10-14","index":7835,"close":63.7,"high":64.04,"low":63.43,"open":64.03,"volume":13318800},{"timestamp":1129555800,"date":"2005-10-17","index":7836,"close":63,"high":63.65,"low":62.67,"open":63.65,"volume":9214800}],"post":[{"timestamp":1129642200,"date":"2005-10-18","index":7837,"close":62.97,"high":64,"low":62.66,"open":63.61,"volume":19695000},{"timestamp":1129728600,"date":"2005-10-19","index":7838,"close":64.32,"high":64.35,"low":62.69,"open":63.1,"volume":13733400},{"timestamp":1129815000,"date":"2005-10-20","index":7839,"close":64.17,"high":64.59,"low":63.9,"open":64.4,"volume":8621500},{"timestamp":1129901400,"date":"2005-10-21","index":7840,"close":64.07,"high":64.49,"low":63.88,"open":64.3,"volume":13887900},{"timestamp":1130160600,"date":"2005-10-24","index":7841,"close":64.1,"high":64.5,"low":63.45,"open":64.2,"volume":8744600},{"timestamp":1130247000,"date":"2005-10-25","index":7842,"close":63.58,"high":63.95,"low":63.26,"open":63.77,"volume":7066600},{"timestamp":1130333400,"date":"2005-10-26","index":7843,"close":62.81,"high":63.58,"low":62.58,"open":63.2,"volume":8961100},{"timestamp":1130419800,"date":"2005-10-27","index":7844,"close":61.44,"high":62.52,"low":61.05,"open":62.5,"volume":14097200},{"timestamp":1130506200,"date":"2005-10-28","index":7845,"close":62.95,"high":62.99,"low":61.73,"open":62.05,"volume":8903800},{"timestamp":1130769000,"date":"2005-10-31","index":7846,"close":62.62,"high":63,"low":62.55,"open":62.91,"volume":9769300},{"timestamp":1130855400,"date":"2005-11-01","index":7847,"close":61.9,"high":62.74,"low":61.8,"open":62.48,"volume":9859100}]},{"date":"2005-07-19","estimated":0.91,"reported":0.93,"pre":[{"timestamp":1120224600,"date":"2005-07-01","index":7762,"close":64.95,"high":65.43,"low":64.82,"open":64.82,"volume":6718200},{"timestamp":1120570200,"date":"2005-07-05","index":7763,"close":64.85,"high":65.25,"low":64.38,"open":64.4,"volume":6384100},{"timestamp":1120656600,"date":"2005-07-06","index":7764,"close":64.15,"high":64.93,"low":64.15,"open":64.9,"volume":6661400},{"timestamp":1120743000,"date":"2005-07-07","index":7765,"close":63.92,"high":64.1,"low":63.52,"open":64.1,"volume":8278900},{"timestamp":1120829400,"date":"2005-07-08","index":7766,"close":64.28,"high":64.3,"low":63.53,"open":63.9,"volume":8144900},{"timestamp":1121088600,"date":"2005-07-11","index":7767,"close":64.79,"high":64.82,"low":64.11,"open":64.28,"volume":6528500},{"timestamp":1121175000,"date":"2005-07-12","index":7768,"close":64.78,"high":65,"low":64.61,"open":64.79,"volume":5141600},{"timestamp":1121261400,"date":"2005-07-13","index":7769,"close":64.42,"high":64.89,"low":64.35,"open":64.62,"volume":6809800},{"timestamp":1121347800,"date":"2005-07-14","index":7770,"close":64.6,"high":64.88,"low":64.32,"open":64.7,"volume":6521400},{"timestamp":1121434200,"date":"2005-07-15","index":7771,"close":65.03,"high":65.15,"low":64.57,"open":64.57,"volume":6444500},{"timestamp":1121693400,"date":"2005-07-18","index":7772,"close":64.6,"high":65.07,"low":64.45,"open":64.85,"volume":5938000}],"post":[{"timestamp":1121779800,"date":"2005-07-19","index":7773,"close":65.02,"high":65.06,"low":64.5,"open":64.55,"volume":11069400},{"timestamp":1121866200,"date":"2005-07-20","index":7774,"close":64.96,"high":64.96,"low":64.35,"open":64.87,"volume":7312600},{"timestamp":1121952600,"date":"2005-07-21","index":7775,"close":63.98,"high":64.87,"low":63.98,"open":64.87,"volume":9850100},{"timestamp":1122039000,"date":"2005-07-22","index":7776,"close":64.32,"high":64.4,"low":64,"open":64.4,"volume":5398400},{"timestamp":1122298200,"date":"2005-07-25","index":7777,"close":63.34,"high":64.29,"low":63.3,"open":64.25,"volume":6741900},{"timestamp":1122384600,"date":"2005-07-26","index":7778,"close":62.67,"high":63.37,"low":62.67,"open":62.84,"volume":12640400},{"timestamp":1122471000,"date":"2005-07-27","index":7779,"close":64.54,"high":64.77,"low":63.02,"open":63.1,"volume":10789500},{"timestamp":1122557400,"date":"2005-07-28","index":7780,"close":64.73,"high":64.84,"low":64.12,"open":64.48,"volume":6391600},{"timestamp":1122643800,"date":"2005-07-29","index":7781,"close":63.96,"high":64.78,"low":63.94,"open":64.68,"volume":6143200},{"timestamp":1122903000,"date":"2005-08-01","index":7782,"close":64.5,"high":65.35,"low":64.25,"open":64.25,"volume":7348200},{"timestamp":1122989400,"date":"2005-08-02","index":7783,"close":64.63,"high":64.71,"low":64.17,"open":64.64,"volume":5554800}]},{"date":"2005-04-19","estimated":0.92,"reported":0.97,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7699,"close":67.98,"high":68.09,"low":66.85,"open":66.95,"volume":8684900},{"timestamp":1112707800,"date":"2005-04-05","index":7700,"close":69.01,"high":69.05,"low":67.78,"open":67.98,"volume":9114300},{"timestamp":1112794200,"date":"2005-04-06","index":7701,"close":68.81,"high":69.2,"low":68.65,"open":69.11,"volume":5689800},{"timestamp":1112880600,"date":"2005-04-07","index":7702,"close":69.24,"high":69.25,"low":68.47,"open":68.6,"volume":4975300},{"timestamp":1112967000,"date":"2005-04-08","index":7703,"close":68.64,"high":69.48,"low":68.64,"open":69.46,"volume":4822800},{"timestamp":1113226200,"date":"2005-04-11","index":7704,"close":68.89,"high":69.26,"low":68.7,"open":68.8,"volume":4449500},{"timestamp":1113312600,"date":"2005-04-12","index":7705,"close":68.64,"high":68.71,"low":67.85,"open":68.28,"volume":9775400},{"timestamp":1113399000,"date":"2005-04-13","index":7706,"close":68.59,"high":68.99,"low":68.45,"open":68.45,"volume":7138400},{"timestamp":1113485400,"date":"2005-04-14","index":7707,"close":69.25,"high":69.26,"low":68.23,"open":68.6,"volume":8069600},{"timestamp":1113571800,"date":"2005-04-15","index":7708,"close":69.4,"high":69.99,"low":69.3,"open":69.89,"volume":12990700},{"timestamp":1113831000,"date":"2005-04-18","index":7709,"close":69.04,"high":69.31,"low":68.47,"open":69.3,"volume":9164900}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7710,"close":69.05,"high":69.95,"low":68.41,"open":69.87,"volume":9343700},{"timestamp":1114003800,"date":"2005-04-20","index":7711,"close":68.1,"high":69.15,"low":67.85,"open":69.05,"volume":7882400},{"timestamp":1114090200,"date":"2005-04-21","index":7712,"close":68.29,"high":68.48,"low":67.83,"open":68.33,"volume":7696200},{"timestamp":1114176600,"date":"2005-04-22","index":7713,"close":68.49,"high":68.78,"low":67.99,"open":68.33,"volume":7021900},{"timestamp":1114435800,"date":"2005-04-25","index":7714,"close":68.54,"high":69.5,"low":68.44,"open":69,"volume":5981500},{"timestamp":1114522200,"date":"2005-04-26","index":7715,"close":68.02,"high":68.69,"low":68,"open":68.4,"volume":5866900},{"timestamp":1114608600,"date":"2005-04-27","index":7716,"close":68.33,"high":68.4,"low":67.68,"open":67.84,"volume":5966400},{"timestamp":1114695000,"date":"2005-04-28","index":7717,"close":67.66,"high":68.34,"low":67.62,"open":68.1,"volume":6406300},{"timestamp":1114781400,"date":"2005-04-29","index":7718,"close":68.63,"high":68.63,"low":67.79,"open":67.82,"volume":6540900},{"timestamp":1115040600,"date":"2005-05-02","index":7719,"close":68.78,"high":68.83,"low":68.35,"open":68.68,"volume":4361200},{"timestamp":1115127000,"date":"2005-05-03","index":7720,"close":68.73,"high":68.83,"low":68.32,"open":68.82,"volume":5716300}]},{"date":"2005-01-25","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1105108200,"date":"2005-01-07","index":7641,"close":62.61,"high":63,"low":62.57,"open":62.98,"volume":5037800},{"timestamp":1105367400,"date":"2005-01-10","index":7642,"close":63.1,"high":63.22,"low":62.6,"open":62.73,"volume":5419300},{"timestamp":1105453800,"date":"2005-01-11","index":7643,"close":62.88,"high":63.1,"low":62.63,"open":62.85,"volume":4880000},{"timestamp":1105540200,"date":"2005-01-12","index":7644,"close":63.32,"high":63.41,"low":62.57,"open":62.95,"volume":6093800},{"timestamp":1105626600,"date":"2005-01-13","index":7645,"close":61.97,"high":63.29,"low":61.88,"open":63.15,"volume":9014700},{"timestamp":1105713000,"date":"2005-01-14","index":7646,"close":62.7,"high":62.75,"low":62.22,"open":62.45,"volume":6820200},{"timestamp":1106058600,"date":"2005-01-18","index":7647,"close":63.03,"high":63.06,"low":62.23,"open":62.23,"volume":6122900},{"timestamp":1106145000,"date":"2005-01-19","index":7648,"close":62.82,"high":63.28,"low":62.65,"open":63.03,"volume":4697100},{"timestamp":1106231400,"date":"2005-01-20","index":7649,"close":62.49,"high":62.94,"low":62.4,"open":62.82,"volume":5274600},{"timestamp":1106317800,"date":"2005-01-21","index":7650,"close":61.85,"high":62.59,"low":61.85,"open":62.36,"volume":6426300},{"timestamp":1106577000,"date":"2005-01-24","index":7651,"close":61.49,"high":61.93,"low":61.2,"open":61.85,"volume":5938600}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":7652,"close":63.72,"high":63.85,"low":61.9,"open":61.9,"volume":11172300},{"timestamp":1106749800,"date":"2005-01-26","index":7653,"close":64.65,"high":64.98,"low":62.74,"open":63.24,"volume":12781800},{"timestamp":1106836200,"date":"2005-01-27","index":7654,"close":64.22,"high":64.65,"low":64.19,"open":64.37,"volume":6360100},{"timestamp":1106922600,"date":"2005-01-28","index":7655,"close":64.62,"high":64.81,"low":64.26,"open":64.38,"volume":6968700},{"timestamp":1107181800,"date":"2005-01-31","index":7656,"close":64.7,"high":64.96,"low":64.35,"open":64.93,"volume":6168900},{"timestamp":1107268200,"date":"2005-02-01","index":7657,"close":65.42,"high":65.42,"low":64.52,"open":64.61,"volume":7340300},{"timestamp":1107354600,"date":"2005-02-02","index":7658,"close":66,"high":66.05,"low":65.18,"open":65.2,"volume":7068000},{"timestamp":1107441000,"date":"2005-02-03","index":7659,"close":65.65,"high":66,"low":65.47,"open":65.78,"volume":5022300},{"timestamp":1107527400,"date":"2005-02-04","index":7660,"close":66.24,"high":66.24,"low":65.46,"open":65.47,"volume":4851300},{"timestamp":1107786600,"date":"2005-02-07","index":7661,"close":66.45,"high":66.51,"low":65.87,"open":66.25,"volume":4892100},{"timestamp":1107873000,"date":"2005-02-08","index":7662,"close":66.33,"high":66.64,"low":66.14,"open":66.46,"volume":6379900}]},{"date":"2004-10-12","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1096291800,"date":"2004-09-27","index":7569,"close":56.53,"high":56.96,"low":56.35,"open":56.35,"volume":4313000},{"timestamp":1096378200,"date":"2004-09-28","index":7570,"close":57.1,"high":57.43,"low":56.27,"open":56.68,"volume":4975300},{"timestamp":1096464600,"date":"2004-09-29","index":7571,"close":57.03,"high":57.04,"low":56.67,"open":56.93,"volume":4102400},{"timestamp":1096551000,"date":"2004-09-30","index":7572,"close":56.33,"high":57.49,"low":56.09,"open":57.22,"volume":7942900},{"timestamp":1096637400,"date":"2004-10-01","index":7573,"close":57,"high":57,"low":56.12,"open":56.39,"volume":5786400},{"timestamp":1096896600,"date":"2004-10-04","index":7574,"close":57.25,"high":57.45,"low":56.96,"open":57,"volume":6920300},{"timestamp":1096983000,"date":"2004-10-05","index":7575,"close":57.46,"high":57.55,"low":57.15,"open":57.37,"volume":3826700},{"timestamp":1097069400,"date":"2004-10-06","index":7576,"close":57.75,"high":57.76,"low":57.27,"open":57.5,"volume":3743100},{"timestamp":1097155800,"date":"2004-10-07","index":7577,"close":55.92,"high":57.68,"low":55.55,"open":57.65,"volume":10501300},{"timestamp":1097242200,"date":"2004-10-08","index":7578,"close":55.32,"high":55.9,"low":55.21,"open":55.42,"volume":8960900},{"timestamp":1097501400,"date":"2004-10-11","index":7579,"close":55.36,"high":55.46,"low":54.81,"open":55.19,"volume":7255600}],"post":[{"timestamp":1097587800,"date":"2004-10-12","index":7580,"close":56.82,"high":56.88,"low":55.36,"open":55.5,"volume":11660700},{"timestamp":1097674200,"date":"2004-10-13","index":7581,"close":56.51,"high":57.2,"low":56.31,"open":56.92,"volume":7024600},{"timestamp":1097760600,"date":"2004-10-14","index":7582,"close":56.52,"high":56.98,"low":56.49,"open":56.49,"volume":5820600},{"timestamp":1097847000,"date":"2004-10-15","index":7583,"close":56.58,"high":57.01,"low":56.5,"open":56.73,"volume":7227200},{"timestamp":1098106200,"date":"2004-10-18","index":7584,"close":57.32,"high":57.47,"low":56.2,"open":56.2,"volume":6466400},{"timestamp":1098192600,"date":"2004-10-19","index":7585,"close":56.61,"high":57.42,"low":56.47,"open":56.84,"volume":5435400},{"timestamp":1098279000,"date":"2004-10-20","index":7586,"close":57.5,"high":57.5,"low":56.33,"open":56.35,"volume":6049000},{"timestamp":1098365400,"date":"2004-10-21","index":7587,"close":57.78,"high":57.96,"low":57.18,"open":57.3,"volume":6910700},{"timestamp":1098451800,"date":"2004-10-22","index":7588,"close":57.29,"high":57.99,"low":57.24,"open":57.78,"volume":5131100},{"timestamp":1098711000,"date":"2004-10-25","index":7589,"close":57.08,"high":57.31,"low":56.95,"open":57.1,"volume":6234900},{"timestamp":1098797400,"date":"2004-10-26","index":7590,"close":57.23,"high":57.34,"low":56.7,"open":57.01,"volume":6610400}]},{"date":"2004-07-13","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1088170200,"date":"2004-06-25","index":7505,"close":54.5,"high":55.51,"low":54.5,"open":55.4,"volume":7932400},{"timestamp":1088429400,"date":"2004-06-28","index":7506,"close":54.97,"high":55.14,"low":54.68,"open":54.75,"volume":6590200},{"timestamp":1088515800,"date":"2004-06-29","index":7507,"close":55.74,"high":56,"low":54.96,"open":54.97,"volume":6198300},{"timestamp":1088602200,"date":"2004-06-30","index":7508,"close":55.7,"high":55.82,"low":55.28,"open":55.74,"volume":6122400},{"timestamp":1088688600,"date":"2004-07-01","index":7509,"close":55.47,"high":55.77,"low":55.06,"open":55.35,"volume":6363200},{"timestamp":1088775000,"date":"2004-07-02","index":7510,"close":55.35,"high":56.14,"low":55.12,"open":55.28,"volume":4800000},{"timestamp":1089120600,"date":"2004-07-06","index":7511,"close":54.95,"high":55.43,"low":54.92,"open":55.17,"volume":5752600},{"timestamp":1089207000,"date":"2004-07-07","index":7512,"close":54.53,"high":54.99,"low":54.43,"open":54.78,"volume":5457900},{"timestamp":1089293400,"date":"2004-07-08","index":7513,"close":54.76,"high":55.54,"low":54.6,"open":54.62,"volume":5780100},{"timestamp":1089379800,"date":"2004-07-09","index":7514,"close":54.99,"high":55.18,"low":54.78,"open":54.9,"volume":3899600},{"timestamp":1089639000,"date":"2004-07-12","index":7515,"close":54.89,"high":55.2,"low":54.51,"open":54.85,"volume":4227200}],"post":[{"timestamp":1089725400,"date":"2004-07-13","index":7516,"close":55.38,"high":55.65,"low":55.05,"open":55.55,"volume":6372900},{"timestamp":1089811800,"date":"2004-07-14","index":7517,"close":55.92,"high":56.3,"low":55.36,"open":55.39,"volume":7503400},{"timestamp":1089898200,"date":"2004-07-15","index":7518,"close":55.35,"high":56.09,"low":55.26,"open":56.05,"volume":5474900},{"timestamp":1089984600,"date":"2004-07-16","index":7519,"close":56.8,"high":58.14,"low":55.5,"open":55.73,"volume":23213100},{"timestamp":1090243800,"date":"2004-07-19","index":7520,"close":56.4,"high":57.68,"low":55.91,"open":57.68,"volume":8860200},{"timestamp":1090330200,"date":"2004-07-20","index":7521,"close":56.31,"high":56.69,"low":56.1,"open":56.6,"volume":6541100},{"timestamp":1090416600,"date":"2004-07-21","index":7522,"close":55.75,"high":56.59,"low":55.7,"open":56.55,"volume":6014500},{"timestamp":1090503000,"date":"2004-07-22","index":7523,"close":56.24,"high":56.4,"low":55.75,"open":55.8,"volume":6924700},{"timestamp":1090589400,"date":"2004-07-23","index":7524,"close":55.74,"high":56.2,"low":55.38,"open":56.2,"volume":5245600},{"timestamp":1090848600,"date":"2004-07-26","index":7525,"close":55.43,"high":55.66,"low":54.86,"open":55.59,"volume":5885000},{"timestamp":1090935000,"date":"2004-07-27","index":7526,"close":55.65,"high":55.73,"low":55.12,"open":55.32,"volume":5083300}]},{"date":"2004-04-13","estimated":0.8,"reported":0.83,"pre":[{"timestamp":1080311400,"date":"2004-03-26","index":7443,"close":50.13,"high":50.5,"low":50.05,"open":50.5,"volume":5767800},{"timestamp":1080570600,"date":"2004-03-29","index":7444,"close":50.57,"high":50.87,"low":50.4,"open":50.41,"volume":6578300},{"timestamp":1080657000,"date":"2004-03-30","index":7445,"close":50.42,"high":50.85,"low":50.28,"open":50.51,"volume":5754900},{"timestamp":1080743400,"date":"2004-03-31","index":7446,"close":50.72,"high":50.92,"low":50.3,"open":50.55,"volume":7201900},{"timestamp":1080829800,"date":"2004-04-01","index":7447,"close":50.52,"high":51.23,"low":50.37,"open":51.05,"volume":6380700},{"timestamp":1080916200,"date":"2004-04-02","index":7448,"close":51.18,"high":51.25,"low":49.9,"open":49.9,"volume":7411400},{"timestamp":1081171800,"date":"2004-04-05","index":7449,"close":51.52,"high":51.52,"low":50.81,"open":51.18,"volume":7122000},{"timestamp":1081258200,"date":"2004-04-06","index":7450,"close":51.48,"high":51.5,"low":51.06,"open":51.1,"volume":5042500},{"timestamp":1081344600,"date":"2004-04-07","index":7451,"close":51.38,"high":51.74,"low":51.29,"open":51.48,"volume":6221500},{"timestamp":1081431000,"date":"2004-04-08","index":7452,"close":50.87,"high":51.8,"low":50.53,"open":51.75,"volume":8022200},{"timestamp":1081776600,"date":"2004-04-12","index":7453,"close":51.2,"high":51.25,"low":50.81,"open":50.86,"volume":5346000}],"post":[{"timestamp":1081863000,"date":"2004-04-13","index":7454,"close":51.39,"high":52.1,"low":51.34,"open":51.94,"volume":10773300},{"timestamp":1081949400,"date":"2004-04-14","index":7455,"close":52.6,"high":52.6,"low":51.26,"open":51.33,"volume":9254300},{"timestamp":1082035800,"date":"2004-04-15","index":7456,"close":54.52,"high":54.77,"low":52.87,"open":52.98,"volume":19346800},{"timestamp":1082122200,"date":"2004-04-16","index":7457,"close":54.13,"high":54.69,"low":53.8,"open":54.67,"volume":11372700},{"timestamp":1082381400,"date":"2004-04-19","index":7458,"close":53.92,"high":54.06,"low":53.39,"open":53.77,"volume":7614800},{"timestamp":1082467800,"date":"2004-04-20","index":7459,"close":53.13,"high":53.78,"low":53.04,"open":53.71,"volume":7574100},{"timestamp":1082554200,"date":"2004-04-21","index":7460,"close":53.68,"high":53.95,"low":53.02,"open":53.05,"volume":7676200},{"timestamp":1082640600,"date":"2004-04-22","index":7461,"close":53.64,"high":53.98,"low":53.21,"open":53.43,"volume":7143200},{"timestamp":1082727000,"date":"2004-04-23","index":7462,"close":53.68,"high":53.86,"low":53.35,"open":53.54,"volume":5926700},{"timestamp":1082986200,"date":"2004-04-26","index":7463,"close":53.9,"high":53.98,"low":53.57,"open":53.69,"volume":5911500},{"timestamp":1083072600,"date":"2004-04-27","index":7464,"close":54.36,"high":54.65,"low":53.89,"open":53.9,"volume":8520100}]},{"date":"2004-01-20","estimated":0.56,"reported":0.57,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":7385,"close":51.66,"high":52.09,"low":51.4,"open":51.66,"volume":6463600},{"timestamp":1073313000,"date":"2004-01-05","index":7386,"close":51.96,"high":52.08,"low":51.5,"open":52,"volume":8433800},{"timestamp":1073399400,"date":"2004-01-06","index":7387,"close":51.73,"high":52.09,"low":51.55,"open":51.71,"volume":7298000},{"timestamp":1073485800,"date":"2004-01-07","index":7388,"close":51.75,"high":51.78,"low":51.46,"open":51.65,"volume":7279200},{"timestamp":1073572200,"date":"2004-01-08","index":7389,"close":51.99,"high":51.99,"low":51.5,"open":51.75,"volume":6464900},{"timestamp":1073658600,"date":"2004-01-09","index":7390,"close":51.4,"high":51.9,"low":51.39,"open":51.9,"volume":6427300},{"timestamp":1073917800,"date":"2004-01-12","index":7391,"close":52.39,"high":52.5,"low":51.48,"open":51.49,"volume":10459500},{"timestamp":1074004200,"date":"2004-01-13","index":7392,"close":52.25,"high":52.75,"low":52.04,"open":52.4,"volume":7402800},{"timestamp":1074090600,"date":"2004-01-14","index":7393,"close":52,"high":52.41,"low":51.89,"open":52.18,"volume":6410600},{"timestamp":1074177000,"date":"2004-01-15","index":7394,"close":51.84,"high":52.75,"low":51.66,"open":52.07,"volume":7112400},{"timestamp":1074263400,"date":"2004-01-16","index":7395,"close":50.45,"high":51.49,"low":50.43,"open":51.49,"volume":15364000}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":7396,"close":51.5,"high":51.95,"low":50.8,"open":50.8,"volume":14023400},{"timestamp":1074695400,"date":"2004-01-21","index":7397,"close":52.56,"high":52.65,"low":51.5,"open":51.51,"volume":11084500},{"timestamp":1074781800,"date":"2004-01-22","index":7398,"close":53.05,"high":53.21,"low":52.62,"open":52.65,"volume":8893500},{"timestamp":1074868200,"date":"2004-01-23","index":7399,"close":53,"high":53.55,"low":52.75,"open":53.3,"volume":9367400},{"timestamp":1075127400,"date":"2004-01-26","index":7400,"close":53.5,"high":53.61,"low":52.88,"open":53,"volume":7999100},{"timestamp":1075213800,"date":"2004-01-27","index":7401,"close":53.28,"high":53.7,"low":53.28,"open":53.35,"volume":8900400},{"timestamp":1075300200,"date":"2004-01-28","index":7402,"close":53.16,"high":53.62,"low":53.11,"open":53.4,"volume":8381300},{"timestamp":1075386600,"date":"2004-01-29","index":7403,"close":53.89,"high":54.04,"low":53.03,"open":53.2,"volume":7692000},{"timestamp":1075473000,"date":"2004-01-30","index":7404,"close":53.42,"high":53.92,"low":53.35,"open":53.82,"volume":6592900},{"timestamp":1075732200,"date":"2004-02-02","index":7405,"close":53.53,"high":53.89,"low":53.05,"open":53.41,"volume":7009400},{"timestamp":1075818600,"date":"2004-02-03","index":7406,"close":53.84,"high":53.91,"low":53.41,"open":53.65,"volume":5047600}]},{"date":"2003-10-14","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1064842200,"date":"2003-09-29","index":7319,"close":49.86,"high":49.92,"low":49.13,"open":49.18,"volume":8355600},{"timestamp":1064928600,"date":"2003-09-30","index":7320,"close":49.52,"high":49.82,"low":49.28,"open":49.71,"volume":8676900},{"timestamp":1065015000,"date":"2003-10-01","index":7321,"close":50.27,"high":50.27,"low":49.4,"open":49.71,"volume":9406600},{"timestamp":1065101400,"date":"2003-10-02","index":7322,"close":50.3,"high":50.39,"low":49.95,"open":50.39,"volume":6463400},{"timestamp":1065187800,"date":"2003-10-03","index":7323,"close":50.11,"high":50.95,"low":50,"open":50.73,"volume":6881200},{"timestamp":1065447000,"date":"2003-10-06","index":7324,"close":50.16,"high":50.44,"low":49.76,"open":50.12,"volume":5738500},{"timestamp":1065533400,"date":"2003-10-07","index":7325,"close":50.1,"high":50.22,"low":49.8,"open":50.04,"volume":7125000},{"timestamp":1065619800,"date":"2003-10-08","index":7326,"close":49.78,"high":50.1,"low":49.6,"open":50.06,"volume":6486900},{"timestamp":1065706200,"date":"2003-10-09","index":7327,"close":49.39,"high":50.23,"low":49.18,"open":50.2,"volume":10796700},{"timestamp":1065792600,"date":"2003-10-10","index":7328,"close":49.24,"high":49.39,"low":49.07,"open":49.39,"volume":6755200},{"timestamp":1066051800,"date":"2003-10-13","index":7329,"close":49.79,"high":49.86,"low":49.49,"open":49.7,"volume":5346900}],"post":[{"timestamp":1066138200,"date":"2003-10-14","index":7330,"close":50.93,"high":50.98,"low":50.4,"open":50.63,"volume":14548500},{"timestamp":1066224600,"date":"2003-10-15","index":7331,"close":50.5,"high":51.15,"low":50.3,"open":51.1,"volume":12480200},{"timestamp":1066311000,"date":"2003-10-16","index":7332,"close":50.69,"high":50.75,"low":50.32,"open":50.5,"volume":6534700},{"timestamp":1066397400,"date":"2003-10-17","index":7333,"close":50.41,"high":50.89,"low":50.27,"open":50.86,"volume":7347500},{"timestamp":1066656600,"date":"2003-10-20","index":7334,"close":50.63,"high":50.78,"low":50.36,"open":50.6,"volume":5039700},{"timestamp":1066743000,"date":"2003-10-21","index":7335,"close":50.85,"high":51.02,"low":50.56,"open":50.64,"volume":7156800},{"timestamp":1066829400,"date":"2003-10-22","index":7336,"close":49.91,"high":50.69,"low":49.75,"open":50.2,"volume":7735900},{"timestamp":1066915800,"date":"2003-10-23","index":7337,"close":50.3,"high":50.45,"low":49.92,"open":49.95,"volume":6739200},{"timestamp":1067002200,"date":"2003-10-24","index":7338,"close":50.35,"high":50.35,"low":49.65,"open":50.31,"volume":7064400},{"timestamp":1067265000,"date":"2003-10-27","index":7339,"close":49.92,"high":50.67,"low":49.78,"open":50.35,"volume":5234800},{"timestamp":1067351400,"date":"2003-10-28","index":7340,"close":50.54,"high":50.55,"low":49.85,"open":49.99,"volume":6850800}]},{"date":"2003-07-15","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1056720600,"date":"2003-06-27","index":7255,"close":51.54,"high":52.45,"low":50.75,"open":51.25,"volume":16472200},{"timestamp":1056979800,"date":"2003-06-30","index":7256,"close":51.7,"high":52.37,"low":51.61,"open":52.08,"volume":10305900},{"timestamp":1057066200,"date":"2003-07-01","index":7257,"close":52.42,"high":52.64,"low":51.49,"open":51.7,"volume":9099000},{"timestamp":1057152600,"date":"2003-07-02","index":7258,"close":52.9,"high":53.06,"low":52.15,"open":52.16,"volume":8393800},{"timestamp":1057239000,"date":"2003-07-03","index":7259,"close":52.99,"high":53.25,"low":52.34,"open":52.9,"volume":5787000},{"timestamp":1057584600,"date":"2003-07-07","index":7260,"close":52.98,"high":53.68,"low":52.6,"open":53.23,"volume":8643500},{"timestamp":1057671000,"date":"2003-07-08","index":7261,"close":52.48,"high":53,"low":52,"open":52.47,"volume":10533000},{"timestamp":1057757400,"date":"2003-07-09","index":7262,"close":51.92,"high":52.49,"low":51.75,"open":52.15,"volume":10657100},{"timestamp":1057843800,"date":"2003-07-10","index":7263,"close":51.25,"high":52,"low":51.21,"open":51.4,"volume":7541400},{"timestamp":1057930200,"date":"2003-07-11","index":7264,"close":51.88,"high":51.93,"low":51.34,"open":51.45,"volume":7078000},{"timestamp":1058189400,"date":"2003-07-14","index":7265,"close":53.6,"high":54.24,"low":52.91,"open":53.3,"volume":11927300}],"post":[{"timestamp":1058275800,"date":"2003-07-15","index":7266,"close":52.55,"high":54.19,"low":52.52,"open":53.95,"volume":14243000},{"timestamp":1058362200,"date":"2003-07-16","index":7267,"close":52.6,"high":53.05,"low":52.2,"open":52.3,"volume":8439300},{"timestamp":1058448600,"date":"2003-07-17","index":7268,"close":52.27,"high":52.9,"low":52.02,"open":52.85,"volume":7052000},{"timestamp":1058535000,"date":"2003-07-18","index":7269,"close":52.74,"high":52.75,"low":51.85,"open":52.45,"volume":7109900},{"timestamp":1058794200,"date":"2003-07-21","index":7270,"close":51.38,"high":52.74,"low":51.25,"open":52.68,"volume":7386400},{"timestamp":1058880600,"date":"2003-07-22","index":7271,"close":51.76,"high":51.98,"low":51.06,"open":51.3,"volume":5973400},{"timestamp":1058967000,"date":"2003-07-23","index":7272,"close":52.2,"high":52.41,"low":51.23,"open":51.97,"volume":6448400},{"timestamp":1059053400,"date":"2003-07-24","index":7273,"close":51.7,"high":52.72,"low":51.58,"open":52.5,"volume":5811500},{"timestamp":1059139800,"date":"2003-07-25","index":7274,"close":52.23,"high":52.25,"low":51.25,"open":51.25,"volume":5566800},{"timestamp":1059399000,"date":"2003-07-28","index":7275,"close":51.46,"high":51.94,"low":51.29,"open":51.76,"volume":7658800},{"timestamp":1059485400,"date":"2003-07-29","index":7276,"close":50.63,"high":51.64,"low":50.55,"open":51.5,"volume":9468700}]},{"date":"2003-04-15","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1049121000,"date":"2003-03-31","index":7193,"close":57.87,"high":58.45,"low":56.75,"open":56.75,"volume":9597600},{"timestamp":1049207400,"date":"2003-04-01","index":7194,"close":58.42,"high":58.6,"low":57.68,"open":57.87,"volume":7793200},{"timestamp":1049293800,"date":"2003-04-02","index":7195,"close":58.41,"high":58.68,"low":57.78,"open":58.27,"volume":8450400},{"timestamp":1049380200,"date":"2003-04-03","index":7196,"close":57.46,"high":58.39,"low":57.24,"open":57.92,"volume":7423500},{"timestamp":1049466600,"date":"2003-04-04","index":7197,"close":57.84,"high":58,"low":57.35,"open":57.51,"volume":6748300},{"timestamp":1049722200,"date":"2003-04-07","index":7198,"close":57.33,"high":59.08,"low":57.2,"open":57.84,"volume":7225600},{"timestamp":1049808600,"date":"2003-04-08","index":7199,"close":57.5,"high":58,"low":57.2,"open":57.58,"volume":5420100},{"timestamp":1049895000,"date":"2003-04-09","index":7200,"close":57.26,"high":58.1,"low":57.02,"open":57.02,"volume":6111200},{"timestamp":1049981400,"date":"2003-04-10","index":7201,"close":57.21,"high":57.72,"low":56.71,"open":57.72,"volume":6612800},{"timestamp":1050067800,"date":"2003-04-11","index":7202,"close":57.38,"high":58.14,"low":57.33,"open":57.72,"volume":5898700},{"timestamp":1050327000,"date":"2003-04-14","index":7203,"close":57.78,"high":57.99,"low":57.25,"open":57.39,"volume":4927300}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7204,"close":55.98,"high":57.2,"low":55.5,"open":56.5,"volume":13151900},{"timestamp":1050499800,"date":"2003-04-16","index":7205,"close":54.39,"high":56.2,"low":53.95,"open":55.98,"volume":14857600},{"timestamp":1050586200,"date":"2003-04-17","index":7206,"close":55.01,"high":55.44,"low":54.5,"open":54.5,"volume":7654900},{"timestamp":1050931800,"date":"2003-04-21","index":7207,"close":55.36,"high":55.9,"low":55.04,"open":55.52,"volume":5406400},{"timestamp":1051018200,"date":"2003-04-22","index":7208,"close":56.09,"high":56.4,"low":54.72,"open":54.75,"volume":7359300},{"timestamp":1051104600,"date":"2003-04-23","index":7209,"close":56.8,"high":57,"low":56.05,"open":56.2,"volume":6474800},{"timestamp":1051191000,"date":"2003-04-24","index":7210,"close":57.5,"high":57.87,"low":56.38,"open":57.41,"volume":12304400},{"timestamp":1051277400,"date":"2003-04-25","index":7211,"close":56.21,"high":57.66,"low":55.8,"open":57.5,"volume":8366100},{"timestamp":1051536600,"date":"2003-04-28","index":7212,"close":57.01,"high":57.33,"low":56.2,"open":56.3,"volume":4361100},{"timestamp":1051623000,"date":"2003-04-29","index":7213,"close":56.89,"high":57.21,"low":56.5,"open":56.85,"volume":5867500},{"timestamp":1051709400,"date":"2003-04-30","index":7214,"close":56.36,"high":56.84,"low":56.17,"open":56.34,"volume":6948000}]},{"date":"2003-01-21","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":7134,"close":56.81,"high":56.94,"low":56,"open":56,"volume":8743800},{"timestamp":1041863400,"date":"2003-01-06","index":7135,"close":57.35,"high":57.55,"low":56.36,"open":56.56,"volume":5920900},{"timestamp":1041949800,"date":"2003-01-07","index":7136,"close":56.06,"high":57.12,"low":55.9,"open":57.1,"volume":6527800},{"timestamp":1042036200,"date":"2003-01-08","index":7137,"close":55.73,"high":56.37,"low":55.45,"open":56.06,"volume":5548400},{"timestamp":1042122600,"date":"2003-01-09","index":7138,"close":56.85,"high":57.1,"low":55.92,"open":56.37,"volume":5949800},{"timestamp":1042209000,"date":"2003-01-10","index":7139,"close":57.2,"high":57.25,"low":56.33,"open":56.85,"volume":5190500},{"timestamp":1042468200,"date":"2003-01-13","index":7140,"close":56.04,"high":57.2,"low":55.76,"open":57.2,"volume":7579200},{"timestamp":1042554600,"date":"2003-01-14","index":7141,"close":56.36,"high":56.47,"low":55.59,"open":55.6,"volume":4987800},{"timestamp":1042641000,"date":"2003-01-15","index":7142,"close":55,"high":56.61,"low":54.87,"open":56.6,"volume":7758700},{"timestamp":1042727400,"date":"2003-01-16","index":7143,"close":54.68,"high":55.75,"low":54.16,"open":55.7,"volume":7760500},{"timestamp":1042813800,"date":"2003-01-17","index":7144,"close":54.79,"high":55.15,"low":54.53,"open":54.69,"volume":5628700}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":7145,"close":53.99,"high":56,"low":53.8,"open":55.3,"volume":9805400},{"timestamp":1043245800,"date":"2003-01-22","index":7146,"close":54,"high":54.74,"low":53.43,"open":53.99,"volume":9650200},{"timestamp":1043332200,"date":"2003-01-23","index":7147,"close":54.8,"high":54.95,"low":54.25,"open":54.45,"volume":6783600},{"timestamp":1043418600,"date":"2003-01-24","index":7148,"close":53.61,"high":54.9,"low":53.17,"open":54.81,"volume":7866700},{"timestamp":1043677800,"date":"2003-01-27","index":7149,"close":52.18,"high":53.45,"low":51.7,"open":53.05,"volume":10544800},{"timestamp":1043764200,"date":"2003-01-28","index":7150,"close":53.04,"high":53.11,"low":51.74,"open":52.8,"volume":7595000},{"timestamp":1043850600,"date":"2003-01-29","index":7151,"close":52.4,"high":52.9,"low":51.8,"open":52.25,"volume":9095300},{"timestamp":1043937000,"date":"2003-01-30","index":7152,"close":51.54,"high":52.55,"low":51.54,"open":52.27,"volume":7733300},{"timestamp":1044023400,"date":"2003-01-31","index":7153,"close":53.61,"high":53.8,"low":51.75,"open":52.1,"volume":9962800},{"timestamp":1044282600,"date":"2003-02-03","index":7154,"close":53.34,"high":53.85,"low":52.96,"open":53.5,"volume":5852600},{"timestamp":1044369000,"date":"2003-02-04","index":7155,"close":52.76,"high":53,"low":51.61,"open":52.51,"volume":7022900}]},{"date":"2002-10-15","estimated":0.59,"reported":0.57,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7068,"close":54.08,"high":54.79,"low":53.7,"open":54.25,"volume":9658600},{"timestamp":1033479000,"date":"2002-10-01","index":7069,"close":56.3,"high":56.3,"low":54.3,"open":54.95,"volume":10937400},{"timestamp":1033565400,"date":"2002-10-02","index":7070,"close":58.3,"high":58.9,"low":57.51,"open":57.51,"volume":14252400},{"timestamp":1033651800,"date":"2002-10-03","index":7071,"close":57.98,"high":59.11,"low":57.25,"open":58.45,"volume":9910400},{"timestamp":1033738200,"date":"2002-10-04","index":7072,"close":56.95,"high":58.08,"low":56.49,"open":57.98,"volume":8789500},{"timestamp":1033997400,"date":"2002-10-07","index":7073,"close":56.7,"high":58.23,"low":56.51,"open":56.95,"volume":7987000},{"timestamp":1034083800,"date":"2002-10-08","index":7074,"close":58.49,"high":58.95,"low":56.88,"open":57.4,"volume":9291600},{"timestamp":1034170200,"date":"2002-10-09","index":7075,"close":56.2,"high":57.75,"low":55.66,"open":57.5,"volume":13585700},{"timestamp":1034256600,"date":"2002-10-10","index":7076,"close":56.8,"high":57.06,"low":54.6,"open":55.5,"volume":10439800},{"timestamp":1034343000,"date":"2002-10-11","index":7077,"close":56.7,"high":57.25,"low":55.31,"open":57.03,"volume":11088200},{"timestamp":1034602200,"date":"2002-10-14","index":7078,"close":57.83,"high":57.9,"low":56.71,"open":56.71,"volume":8537200}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7079,"close":59.56,"high":59.78,"low":57.44,"open":58.85,"volume":16208800},{"timestamp":1034775000,"date":"2002-10-16","index":7080,"close":58.9,"high":59.8,"low":58.35,"open":59.3,"volume":8431200},{"timestamp":1034861400,"date":"2002-10-17","index":7081,"close":60.2,"high":60.2,"low":59.05,"open":59.5,"volume":7710900},{"timestamp":1034947800,"date":"2002-10-18","index":7082,"close":59.35,"high":60,"low":59.2,"open":59.4,"volume":8034900},{"timestamp":1035207000,"date":"2002-10-21","index":7083,"close":61.11,"high":61.3,"low":59.41,"open":59.5,"volume":9120500},{"timestamp":1035293400,"date":"2002-10-22","index":7084,"close":59.82,"high":61.11,"low":58.2,"open":60.67,"volume":13097000},{"timestamp":1035379800,"date":"2002-10-23","index":7085,"close":57.95,"high":59.1,"low":56.75,"open":58.82,"volume":12622700},{"timestamp":1035466200,"date":"2002-10-24","index":7086,"close":57.71,"high":58.77,"low":56.7,"open":57.95,"volume":7484100},{"timestamp":1035552600,"date":"2002-10-25","index":7087,"close":57.76,"high":58.15,"low":57.09,"open":57.72,"volume":6248800},{"timestamp":1035815400,"date":"2002-10-28","index":7088,"close":57.27,"high":58.16,"low":56.9,"open":57.98,"volume":4633100},{"timestamp":1035901800,"date":"2002-10-29","index":7089,"close":56.25,"high":57.38,"low":55.86,"open":57.02,"volume":7658100}]},{"date":"2002-07-16","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1025271000,"date":"2002-06-28","index":7004,"close":52.26,"high":54.33,"low":52.25,"open":53.85,"volume":14696800},{"timestamp":1025530200,"date":"2002-07-01","index":7005,"close":50.5,"high":52.25,"low":50.26,"open":51.7,"volume":11162500},{"timestamp":1025616600,"date":"2002-07-02","index":7006,"close":51.61,"high":52,"low":50.55,"open":51.35,"volume":13270100},{"timestamp":1025703000,"date":"2002-07-03","index":7007,"close":52.95,"high":53.1,"low":51.55,"open":52,"volume":9639300},{"timestamp":1025875800,"date":"2002-07-05","index":7008,"close":54.59,"high":54.85,"low":52.79,"open":52.95,"volume":4462400},{"timestamp":1026135000,"date":"2002-07-08","index":7009,"close":53.58,"high":54.75,"low":53.45,"open":54.6,"volume":9284600},{"timestamp":1026221400,"date":"2002-07-09","index":7010,"close":52.62,"high":54,"low":52.1,"open":53.68,"volume":9961700},{"timestamp":1026307800,"date":"2002-07-10","index":7011,"close":50.3,"high":52.1,"low":49.79,"open":52.1,"volume":16242700},{"timestamp":1026394200,"date":"2002-07-11","index":7012,"close":50.98,"high":51.15,"low":49.1,"open":49.1,"volume":15809200},{"timestamp":1026480600,"date":"2002-07-12","index":7013,"close":50.5,"high":51.38,"low":49.44,"open":51.38,"volume":9013200},{"timestamp":1026739800,"date":"2002-07-15","index":7014,"close":49,"high":49.69,"low":45.56,"open":49.5,"volume":20573100}],"post":[{"timestamp":1026826200,"date":"2002-07-16","index":7015,"close":50.1,"high":51.85,"low":48.8,"open":49.4,"volume":13834600},{"timestamp":1026912600,"date":"2002-07-17","index":7016,"close":51.24,"high":52.3,"low":50.11,"open":51.7,"volume":9856000},{"timestamp":1026999000,"date":"2002-07-18","index":7017,"close":49.73,"high":51.35,"low":49.55,"open":50.82,"volume":10158700},{"timestamp":1027085400,"date":"2002-07-19","index":7018,"close":41.85,"high":44.1,"low":41.45,"open":41.5,"volume":50702400},{"timestamp":1027344600,"date":"2002-07-22","index":7019,"close":42.53,"high":43.6,"low":41.4,"open":41.6,"volume":26346200},{"timestamp":1027431000,"date":"2002-07-23","index":7020,"close":44.08,"high":45.7,"low":42.9,"open":43.1,"volume":20166800},{"timestamp":1027517400,"date":"2002-07-24","index":7021,"close":47.7,"high":48.8,"low":44,"open":44.16,"volume":21613600},{"timestamp":1027603800,"date":"2002-07-25","index":7022,"close":48.7,"high":49.95,"low":46.85,"open":47.65,"volume":14378200},{"timestamp":1027690200,"date":"2002-07-26","index":7023,"close":49.61,"high":49.7,"low":48.4,"open":49.45,"volume":10629900},{"timestamp":1027949400,"date":"2002-07-29","index":7024,"close":51.26,"high":51.4,"low":48.9,"open":50,"volume":14282100},{"timestamp":1028035800,"date":"2002-07-30","index":7025,"close":50.94,"high":52,"low":50.2,"open":50.55,"volume":15269400}]},{"date":"2002-04-16","estimated":0.58,"reported":0.59,"pre":[{"timestamp":1017671400,"date":"2002-04-01","index":6941,"close":64.61,"high":65.29,"low":64.15,"open":64.2,"volume":8185800},{"timestamp":1017757800,"date":"2002-04-02","index":6942,"close":64.45,"high":65.04,"low":64.16,"open":64.4,"volume":5218200},{"timestamp":1017844200,"date":"2002-04-03","index":6943,"close":64.02,"high":64.8,"low":63.8,"open":64.7,"volume":6996500},{"timestamp":1017930600,"date":"2002-04-04","index":6944,"close":63.48,"high":64.25,"low":63.02,"open":63.52,"volume":8472200},{"timestamp":1018017000,"date":"2002-04-05","index":6945,"close":63.05,"high":63.73,"low":62.8,"open":63.48,"volume":7208300},{"timestamp":1018272600,"date":"2002-04-08","index":6946,"close":63.38,"high":63.54,"low":62.55,"open":62.8,"volume":6099300},{"timestamp":1018359000,"date":"2002-04-09","index":6947,"close":63,"high":63.8,"low":62.91,"open":63.74,"volume":7770700},{"timestamp":1018445400,"date":"2002-04-10","index":6948,"close":63.44,"high":63.5,"low":62.8,"open":62.91,"volume":7254400},{"timestamp":1018531800,"date":"2002-04-11","index":6949,"close":62.7,"high":63.69,"low":62.7,"open":63.24,"volume":7491900},{"timestamp":1018618200,"date":"2002-04-12","index":6950,"close":62.67,"high":62.85,"low":61.9,"open":62.7,"volume":6372500},{"timestamp":1018877400,"date":"2002-04-15","index":6951,"close":62.16,"high":63.2,"low":61.78,"open":63.1,"volume":6677300}],"post":[{"timestamp":1018963800,"date":"2002-04-16","index":6952,"close":63.26,"high":63.95,"low":62.02,"open":63,"volume":9999000},{"timestamp":1019050200,"date":"2002-04-17","index":6953,"close":62.52,"high":63.47,"low":62.06,"open":62.8,"volume":9971400},{"timestamp":1019136600,"date":"2002-04-18","index":6954,"close":64.29,"high":64.49,"low":62.4,"open":62.52,"volume":8094900},{"timestamp":1019223000,"date":"2002-04-19","index":6955,"close":64.49,"high":64.75,"low":64.1,"open":64.7,"volume":6608500},{"timestamp":1019482200,"date":"2002-04-22","index":6956,"close":63.34,"high":64.34,"low":63.07,"open":64.21,"volume":7123600},{"timestamp":1019568600,"date":"2002-04-23","index":6957,"close":62.8,"high":63.95,"low":62.71,"open":63.59,"volume":6699100},{"timestamp":1019655000,"date":"2002-04-24","index":6958,"close":63.61,"high":64.83,"low":63.13,"open":63.19,"volume":6929700},{"timestamp":1019741400,"date":"2002-04-25","index":6959,"close":63.4,"high":64.4,"low":63.3,"open":63.45,"volume":6789100},{"timestamp":1019827800,"date":"2002-04-26","index":6960,"close":63.61,"high":64.44,"low":63.15,"open":63.24,"volume":5438400},{"timestamp":1020087000,"date":"2002-04-29","index":6961,"close":62.91,"high":63.9,"low":62.91,"open":63.3,"volume":6343300},{"timestamp":1020173400,"date":"2002-04-30","index":6962,"close":63.86,"high":64.3,"low":62.83,"open":62.92,"volume":8313800}]},{"date":"2002-01-22","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1010154600,"date":"2002-01-04","index":6883,"close":58.14,"high":58.9,"low":57.95,"open":58.68,"volume":4778400},{"timestamp":1010413800,"date":"2002-01-07","index":6884,"close":57.87,"high":58.5,"low":57.76,"open":57.9,"volume":4509300},{"timestamp":1010500200,"date":"2002-01-08","index":6885,"close":57.49,"high":58.1,"low":57,"open":58.08,"volume":4505900},{"timestamp":1010586600,"date":"2002-01-09","index":6886,"close":56.91,"high":57.8,"low":56.75,"open":56.95,"volume":6491400},{"timestamp":1010673000,"date":"2002-01-10","index":6887,"close":58.28,"high":58.39,"low":56.6,"open":56.67,"volume":5305900},{"timestamp":1010759400,"date":"2002-01-11","index":6888,"close":58.23,"high":58.42,"low":57.75,"open":58.08,"volume":5158500},{"timestamp":1011018600,"date":"2002-01-14","index":6889,"close":58.92,"high":59.32,"low":58.46,"open":58.68,"volume":5401200},{"timestamp":1011105000,"date":"2002-01-15","index":6890,"close":59.17,"high":59.43,"low":58.64,"open":59.13,"volume":6218100},{"timestamp":1011191400,"date":"2002-01-16","index":6891,"close":59.58,"high":59.99,"low":59.18,"open":59.34,"volume":6373800},{"timestamp":1011277800,"date":"2002-01-17","index":6892,"close":59.83,"high":59.98,"low":59.22,"open":59.58,"volume":5591900},{"timestamp":1011364200,"date":"2002-01-18","index":6893,"close":59.7,"high":60.1,"low":59.62,"open":59.83,"volume":8949200}],"post":[{"timestamp":1011709800,"date":"2002-01-22","index":6894,"close":59.12,"high":59.85,"low":58.52,"open":59.71,"volume":9612600},{"timestamp":1011796200,"date":"2002-01-23","index":6895,"close":58.78,"high":59.27,"low":58.38,"open":59.13,"volume":7261200},{"timestamp":1011882600,"date":"2002-01-24","index":6896,"close":58.04,"high":58.21,"low":57.74,"open":58,"volume":6873700},{"timestamp":1011969000,"date":"2002-01-25","index":6897,"close":57.65,"high":58.2,"low":57.6,"open":58.05,"volume":5527000},{"timestamp":1012228200,"date":"2002-01-28","index":6898,"close":57.81,"high":57.98,"low":57.37,"open":57.51,"volume":5286700},{"timestamp":1012314600,"date":"2002-01-29","index":6899,"close":57.18,"high":58.74,"low":56.82,"open":57.9,"volume":5898700},{"timestamp":1012401000,"date":"2002-01-30","index":6900,"close":57.2,"high":57.69,"low":56.9,"open":57.2,"volume":7920200},{"timestamp":1012487400,"date":"2002-01-31","index":6901,"close":57.51,"high":57.55,"low":56.81,"open":57.21,"volume":6754000},{"timestamp":1012573800,"date":"2002-02-01","index":6902,"close":57.6,"high":58.33,"low":57.26,"open":57.26,"volume":5901100},{"timestamp":1012833000,"date":"2002-02-04","index":6903,"close":56.31,"high":57.71,"low":56,"open":57.55,"volume":7657400},{"timestamp":1012919400,"date":"2002-02-05","index":6904,"close":55.5,"high":56.35,"low":54.7,"open":55.51,"volume":12762300}]},{"date":"2001-10-16","estimated":0.48,"reported":0.5,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":6817,"close":55.42,"high":55.45,"low":54.55,"open":55.4,"volume":8417200},{"timestamp":1002029400,"date":"2001-10-02","index":6818,"close":54.99,"high":55.15,"low":53.76,"open":54.55,"volume":9826400},{"timestamp":1002115800,"date":"2001-10-03","index":6819,"close":54.27,"high":54.45,"low":53.05,"open":54.1,"volume":10885800},{"timestamp":1002202200,"date":"2001-10-04","index":6820,"close":54.45,"high":55.25,"low":54.28,"open":55,"volume":8284000},{"timestamp":1002288600,"date":"2001-10-05","index":6821,"close":54.7,"high":55.7,"low":54.56,"open":54.6,"volume":6698900},{"timestamp":1002547800,"date":"2001-10-08","index":6822,"close":55.77,"high":56.08,"low":55.05,"open":55.25,"volume":5459000},{"timestamp":1002634200,"date":"2001-10-09","index":6823,"close":55.44,"high":55.8,"low":55.12,"open":55.75,"volume":4072300},{"timestamp":1002720600,"date":"2001-10-10","index":6824,"close":56.04,"high":56.23,"low":55,"open":55.06,"volume":6301500},{"timestamp":1002807000,"date":"2001-10-11","index":6825,"close":54.94,"high":55.43,"low":53.9,"open":55.15,"volume":10660100},{"timestamp":1002893400,"date":"2001-10-12","index":6826,"close":55.35,"high":55.48,"low":54.3,"open":54.5,"volume":5597700},{"timestamp":1003152600,"date":"2001-10-15","index":6827,"close":55.72,"high":55.72,"low":54.86,"open":55.15,"volume":4815600}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":6828,"close":56.77,"high":57.1,"low":55.7,"open":56,"volume":14154300},{"timestamp":1003325400,"date":"2001-10-17","index":6829,"close":57.77,"high":58.15,"low":57,"open":57.45,"volume":12369400},{"timestamp":1003411800,"date":"2001-10-18","index":6830,"close":58.08,"high":58.4,"low":57.65,"open":58,"volume":8906800},{"timestamp":1003498200,"date":"2001-10-19","index":6831,"close":58.42,"high":58.6,"low":57.8,"open":58.08,"volume":7054800},{"timestamp":1003757400,"date":"2001-10-22","index":6832,"close":58.97,"high":59.08,"low":58.2,"open":58.21,"volume":9164400},{"timestamp":1003843800,"date":"2001-10-23","index":6833,"close":58.85,"high":59.32,"low":58.42,"open":58.98,"volume":7230900},{"timestamp":1003930200,"date":"2001-10-24","index":6834,"close":59.26,"high":59.66,"low":58.75,"open":58.86,"volume":8644000},{"timestamp":1004016600,"date":"2001-10-25","index":6835,"close":58.97,"high":59.08,"low":57.8,"open":58.8,"volume":6093800},{"timestamp":1004103000,"date":"2001-10-26","index":6836,"close":58.67,"high":58.99,"low":58.25,"open":58.8,"volume":5503500},{"timestamp":1004365800,"date":"2001-10-29","index":6837,"close":58.56,"high":59.47,"low":58.07,"open":58.15,"volume":6316900},{"timestamp":1004452200,"date":"2001-10-30","index":6838,"close":57.85,"high":59.1,"low":57.7,"open":58.81,"volume":8137200}]},{"date":"2001-07-17","estimated":0.53,"reported":0.51,"pre":[{"timestamp":993821400,"date":"2001-06-29","index":6757,"close":49.96,"high":52.31,"low":49.13,"open":52.01,"volume":15867200},{"timestamp":994080600,"date":"2001-07-02","index":6758,"close":51.19,"high":51.94,"low":50.1,"open":50.1,"volume":9186000},{"timestamp":994167000,"date":"2001-07-03","index":6759,"close":51.04,"high":51.3,"low":50.67,"open":51.2,"volume":3207200},{"timestamp":994339800,"date":"2001-07-05","index":6760,"close":50.91,"high":51.04,"low":50.5,"open":50.51,"volume":4802400},{"timestamp":994426200,"date":"2001-07-06","index":6761,"close":50.41,"high":50.65,"low":50,"open":50.58,"volume":5774700},{"timestamp":994685400,"date":"2001-07-09","index":6762,"close":52.12,"high":52.25,"low":50.18,"open":51,"volume":8930300},{"timestamp":994771800,"date":"2001-07-10","index":6763,"close":52.5,"high":52.85,"low":51.5,"open":51.95,"volume":8461800},{"timestamp":994858200,"date":"2001-07-11","index":6764,"close":53.35,"high":53.7,"low":52.6,"open":53,"volume":12541900},{"timestamp":994944600,"date":"2001-07-12","index":6765,"close":52.84,"high":53.74,"low":52.58,"open":53.49,"volume":11805700},{"timestamp":995031000,"date":"2001-07-13","index":6766,"close":53.05,"high":53.63,"low":52.6,"open":52.6,"volume":5603800},{"timestamp":995290200,"date":"2001-07-16","index":6767,"close":53.73,"high":54,"low":52.82,"open":53.05,"volume":6763900}],"post":[{"timestamp":995376600,"date":"2001-07-17","index":6768,"close":54.91,"high":54.98,"low":52,"open":53.06,"volume":12244400},{"timestamp":995463000,"date":"2001-07-18","index":6769,"close":54.4,"high":54.92,"low":53.8,"open":54.78,"volume":12274300},{"timestamp":995549400,"date":"2001-07-19","index":6770,"close":54.2,"high":54.92,"low":53.76,"open":54.7,"volume":9300600},{"timestamp":995635800,"date":"2001-07-20","index":6771,"close":54.49,"high":54.89,"low":53.61,"open":53.87,"volume":7102300},{"timestamp":995895000,"date":"2001-07-23","index":6772,"close":53.6,"high":54.35,"low":53.41,"open":54.24,"volume":5013800},{"timestamp":995981400,"date":"2001-07-24","index":6773,"close":52.71,"high":53.94,"low":52.63,"open":53.3,"volume":7183500},{"timestamp":996067800,"date":"2001-07-25","index":6774,"close":52.7,"high":53.25,"low":52.15,"open":52.85,"volume":9277100},{"timestamp":996154200,"date":"2001-07-26","index":6775,"close":53.19,"high":53.45,"low":52.1,"open":52.1,"volume":6024700},{"timestamp":996240600,"date":"2001-07-27","index":6776,"close":53.01,"high":53.53,"low":52.76,"open":53.2,"volume":4689600},{"timestamp":996499800,"date":"2001-07-30","index":6777,"close":52.92,"high":53.15,"low":52.15,"open":53.02,"volume":5332100},{"timestamp":996586200,"date":"2001-07-31","index":6778,"close":54.1,"high":54.39,"low":52.65,"open":52.92,"volume":8646900}]},{"date":"2001-04-17","estimated":0.52,"reported":0.5,"pre":[{"timestamp":985962600,"date":"2001-03-30","index":6694,"close":43.74,"high":44.62,"low":43.61,"open":44.5,"volume":15620600},{"timestamp":986218200,"date":"2001-04-02","index":6695,"close":43.66,"high":43.8,"low":43.01,"open":43.75,"volume":11472600},{"timestamp":986304600,"date":"2001-04-03","index":6696,"close":43.06,"high":43.85,"low":42.9,"open":43.35,"volume":11116400},{"timestamp":986391000,"date":"2001-04-04","index":6697,"close":43.46,"high":43.74,"low":42.6,"open":43.06,"volume":12378800},{"timestamp":986477400,"date":"2001-04-05","index":6698,"close":44.44,"high":44.5,"low":43.04,"open":43.46,"volume":13455200},{"timestamp":986563800,"date":"2001-04-06","index":6699,"close":45.19,"high":45.75,"low":44.26,"open":44.35,"volume":14415200},{"timestamp":986823000,"date":"2001-04-09","index":6700,"close":45.62,"high":45.62,"low":45.09,"open":45.42,"volume":10147000},{"timestamp":986909400,"date":"2001-04-10","index":6701,"close":46.01,"high":46.25,"low":45.45,"open":46.2,"volume":16289800},{"timestamp":986995800,"date":"2001-04-11","index":6702,"close":45.42,"high":46.03,"low":45.15,"open":45.76,"volume":15299000},{"timestamp":987082200,"date":"2001-04-12","index":6703,"close":45.47,"high":45.7,"low":45.06,"open":45.08,"volume":10868200},{"timestamp":987427800,"date":"2001-04-16","index":6704,"close":46.3,"high":46.45,"low":45.51,"open":45.75,"volume":6262600}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":6705,"close":47.22,"high":47.33,"low":46.41,"open":46.42,"volume":10087600},{"timestamp":987600600,"date":"2001-04-18","index":6706,"close":46.97,"high":47.22,"low":45.84,"open":47.22,"volume":12834000},{"timestamp":987687000,"date":"2001-04-19","index":6707,"close":46.42,"high":46.63,"low":45.86,"open":46.63,"volume":7371600},{"timestamp":987773400,"date":"2001-04-20","index":6708,"close":46.06,"high":46.35,"low":45.46,"open":45.96,"volume":8518200},{"timestamp":988032600,"date":"2001-04-23","index":6709,"close":45.95,"high":46.55,"low":45.44,"open":46.17,"volume":6461200},{"timestamp":988119000,"date":"2001-04-24","index":6710,"close":46.26,"high":46.44,"low":46.03,"open":46.25,"volume":7869400},{"timestamp":988205400,"date":"2001-04-25","index":6711,"close":47,"high":47.09,"low":46.25,"open":46.26,"volume":6494000},{"timestamp":988291800,"date":"2001-04-26","index":6712,"close":47.78,"high":47.85,"low":46.29,"open":46.88,"volume":10850000},{"timestamp":988378200,"date":"2001-04-27","index":6713,"close":47.69,"high":47.85,"low":47.2,"open":47.78,"volume":8747000},{"timestamp":988637400,"date":"2001-04-30","index":6714,"close":48.24,"high":48.35,"low":47.9,"open":47.95,"volume":8663000},{"timestamp":988723800,"date":"2001-05-01","index":6715,"close":48.4,"high":48.79,"low":48.13,"open":48.3,"volume":9147400}]},{"date":"2001-01-23","estimated":0.32,"reported":0.33,"pre":[{"timestamp":978705000,"date":"2001-01-05","index":6636,"close":48.94,"high":49.94,"low":47.88,"open":48.72,"volume":9277200},{"timestamp":978964200,"date":"2001-01-08","index":6637,"close":48.88,"high":49.75,"low":48.5,"open":48.59,"volume":5520200},{"timestamp":979050600,"date":"2001-01-09","index":6638,"close":49.22,"high":49.5,"low":48.72,"open":49,"volume":6376600},{"timestamp":979137000,"date":"2001-01-10","index":6639,"close":47.94,"high":49.5,"low":47.69,"open":49.47,"volume":7524200},{"timestamp":979223400,"date":"2001-01-11","index":6640,"close":46.22,"high":48.22,"low":46.09,"open":48,"volume":8410400},{"timestamp":979309800,"date":"2001-01-12","index":6641,"close":47.28,"high":47.41,"low":46.5,"open":46.5,"volume":6772800},{"timestamp":979655400,"date":"2001-01-16","index":6642,"close":47.09,"high":47.47,"low":46.78,"open":47.09,"volume":6100600},{"timestamp":979741800,"date":"2001-01-17","index":6643,"close":45.84,"high":47.06,"low":45.63,"open":47.03,"volume":7827200},{"timestamp":979828200,"date":"2001-01-18","index":6644,"close":47,"high":47.47,"low":46.28,"open":46.31,"volume":9340000},{"timestamp":979914600,"date":"2001-01-19","index":6645,"close":47.06,"high":47.34,"low":46.38,"open":46.44,"volume":7885600},{"timestamp":980173800,"date":"2001-01-22","index":6646,"close":47.16,"high":47.97,"low":46.91,"open":47.63,"volume":7377000}],"post":[{"timestamp":980260200,"date":"2001-01-23","index":6647,"close":46.34,"high":47.44,"low":46.25,"open":47.16,"volume":8487200},{"timestamp":980346600,"date":"2001-01-24","index":6648,"close":45.28,"high":45.88,"low":45.19,"open":45.84,"volume":11063000},{"timestamp":980433000,"date":"2001-01-25","index":6649,"close":45.88,"high":46.16,"low":45.25,"open":45.31,"volume":7904400},{"timestamp":980519400,"date":"2001-01-26","index":6650,"close":45.97,"high":46.75,"low":45.88,"open":46.38,"volume":6638000},{"timestamp":980778600,"date":"2001-01-29","index":6651,"close":45.8,"high":46.5,"low":45.76,"open":46.25,"volume":5201200},{"timestamp":980865000,"date":"2001-01-30","index":6652,"close":45.8,"high":46.5,"low":45.76,"open":46,"volume":5023400},{"timestamp":980951400,"date":"2001-01-31","index":6653,"close":46.56,"high":46.69,"low":45.35,"open":46.49,"volume":8595200},{"timestamp":981037800,"date":"2001-02-01","index":6654,"close":46.94,"high":47.17,"low":46.56,"open":46.56,"volume":6213200},{"timestamp":981124200,"date":"2001-02-02","index":6655,"close":47.55,"high":47.81,"low":47.24,"open":47.25,"volume":6524600},{"timestamp":981383400,"date":"2001-02-05","index":6656,"close":46.97,"high":47.88,"low":46.85,"open":47.67,"volume":5671400},{"timestamp":981469800,"date":"2001-02-06","index":6657,"close":46.71,"high":47.2,"low":46.6,"open":46.97,"volume":5153800}]},{"date":"2000-10-17","estimated":0.44,"reported":0.45,"pre":[{"timestamp":970493400,"date":"2000-10-02","index":6570,"close":46.59,"high":47.13,"low":46.13,"open":47.09,"volume":4207200},{"timestamp":970579800,"date":"2000-10-03","index":6571,"close":46.25,"high":46.91,"low":45.97,"open":46.53,"volume":4397600},{"timestamp":970666200,"date":"2000-10-04","index":6572,"close":45.16,"high":46.88,"low":45.16,"open":46,"volume":6850000},{"timestamp":970752600,"date":"2000-10-05","index":6573,"close":46.53,"high":46.88,"low":45.56,"open":45.75,"volume":6472200},{"timestamp":970839000,"date":"2000-10-06","index":6574,"close":46.16,"high":47.06,"low":45.63,"open":46.47,"volume":4672800},{"timestamp":971098200,"date":"2000-10-09","index":6575,"close":45.66,"high":46.5,"low":45.63,"open":46.16,"volume":2914000},{"timestamp":971184600,"date":"2000-10-10","index":6576,"close":47.31,"high":47.5,"low":45.78,"open":46.19,"volume":6103600},{"timestamp":971271000,"date":"2000-10-11","index":6577,"close":48,"high":48.13,"low":47.19,"open":47.59,"volume":7882200},{"timestamp":971357400,"date":"2000-10-12","index":6578,"close":48.5,"high":48.75,"low":47.31,"open":47.91,"volume":9278600},{"timestamp":971443800,"date":"2000-10-13","index":6579,"close":47.91,"high":48.75,"low":47.81,"open":48.56,"volume":9105600},{"timestamp":971703000,"date":"2000-10-16","index":6580,"close":48.47,"high":48.66,"low":47.69,"open":47.91,"volume":5601600}],"post":[{"timestamp":971789400,"date":"2000-10-17","index":6581,"close":48.53,"high":48.72,"low":47.69,"open":48,"volume":9024200},{"timestamp":971875800,"date":"2000-10-18","index":6582,"close":47.13,"high":48.38,"low":47.03,"open":47.75,"volume":7048800},{"timestamp":971962200,"date":"2000-10-19","index":6583,"close":45.88,"high":46.78,"low":45.44,"open":46.25,"volume":10959000},{"timestamp":972048600,"date":"2000-10-20","index":6584,"close":45.94,"high":46.38,"low":45.53,"open":45.75,"volume":6252000},{"timestamp":972307800,"date":"2000-10-23","index":6585,"close":45.78,"high":46.69,"low":45.78,"open":46,"volume":7210800},{"timestamp":972394200,"date":"2000-10-24","index":6586,"close":45.84,"high":46.22,"low":45.31,"open":45.81,"volume":6149600},{"timestamp":972480600,"date":"2000-10-25","index":6587,"close":46.97,"high":47.47,"low":45.78,"open":45.84,"volume":7639600},{"timestamp":972567000,"date":"2000-10-26","index":6588,"close":46.56,"high":47.44,"low":46.53,"open":46.88,"volume":4969400},{"timestamp":972653400,"date":"2000-10-27","index":6589,"close":46.38,"high":46.91,"low":46.13,"open":46.47,"volume":3907000},{"timestamp":972916200,"date":"2000-10-30","index":6590,"close":47.19,"high":47.28,"low":46.41,"open":46.81,"volume":4388000},{"timestamp":973002600,"date":"2000-10-31","index":6591,"close":46.06,"high":46.94,"low":45.75,"open":46.94,"volume":6975600}]}]
+[{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":2.2,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":2.7,"reported":2.82,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":12542,"close":146.44,"high":148.7,"low":145.62,"open":146.07,"volume":5144400},{"timestamp":1719927000,"date":"2024-07-02","index":12543,"close":146.03,"high":147.15,"low":145.74,"open":146.43,"volume":5492000},{"timestamp":1720013400,"date":"2024-07-03","index":12544,"close":145.69,"high":146.65,"low":144.74,"open":146.2,"volume":3246200},{"timestamp":1720186200,"date":"2024-07-05","index":12545,"close":146.48,"high":146.55,"low":144.5,"open":145.77,"volume":4888500},{"timestamp":1720445400,"date":"2024-07-08","index":12546,"close":145.48,"high":147.22,"low":145.25,"open":146.4,"volume":5260200},{"timestamp":1720531800,"date":"2024-07-09","index":12547,"close":147.05,"high":147.13,"low":145.18,"open":145.67,"volume":5890400},{"timestamp":1720618200,"date":"2024-07-10","index":12548,"close":149.43,"high":149.47,"low":146.68,"open":147.26,"volume":6093200},{"timestamp":1720704600,"date":"2024-07-11","index":12549,"close":149.7,"high":150.58,"low":148.64,"open":149.58,"volume":6350400},{"timestamp":1720791000,"date":"2024-07-12","index":12550,"close":149.88,"high":150.88,"low":149.24,"open":150,"volume":5336400},{"timestamp":1721050200,"date":"2024-07-15","index":12551,"close":149.24,"high":150.25,"low":148.87,"open":150.08,"volume":6711400},{"timestamp":1721136600,"date":"2024-07-16","index":12552,"close":151.01,"high":151.08,"low":149.16,"open":149.69,"volume":6469600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":12553,"close":156.58,"high":157.49,"low":151.42,"open":151.55,"volume":13801400},{"timestamp":1721309400,"date":"2024-07-18","index":12554,"close":155.42,"high":157.07,"low":154.62,"open":155.6,"volume":10166200},{"timestamp":1721395800,"date":"2024-07-19","index":12555,"close":154.69,"high":156.51,"low":154.12,"open":156.51,"volume":7398000},{"timestamp":1721655000,"date":"2024-07-22","index":12556,"close":154.24,"high":155.11,"low":153.59,"open":154.77,"volume":6840600},{"timestamp":1721741400,"date":"2024-07-23","index":12557,"close":152.35,"high":153.5,"low":151.57,"open":153.31,"volume":6261900},{"timestamp":1721827800,"date":"2024-07-24","index":12558,"close":156.28,"high":156.41,"low":152.33,"open":152.76,"volume":7168200},{"timestamp":1721914200,"date":"2024-07-25","index":12559,"close":159.64,"high":160.58,"low":156,"open":156.48,"volume":10019600},{"timestamp":1722000600,"date":"2024-07-26","index":12560,"close":160.64,"high":161.58,"low":159.47,"open":159.75,"volume":8356900},{"timestamp":1722259800,"date":"2024-07-29","index":12561,"close":158.56,"high":160,"low":158.05,"open":159.97,"volume":5625000},{"timestamp":1722346200,"date":"2024-07-30","index":12562,"close":161.33,"high":161.55,"low":158.36,"open":158.54,"volume":6545700},{"timestamp":1722432600,"date":"2024-07-31","index":12563,"close":157.85,"high":160.35,"low":157.74,"open":159.85,"volume":8293200}]},{"date":"2024-04-16","estimated":2.64,"reported":2.71,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12479,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12480,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12481,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12482,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400},{"timestamp":1712323800,"date":"2024-04-05","index":12483,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12484,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12485,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12486,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12487,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12488,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12489,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12490,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12491,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12492,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12493,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12494,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12495,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12496,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12497,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12498,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12499,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12500,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}]},{"date":"2024-01-23","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12421,"close":161.13,"high":161.34,"low":159.47,"open":160.5,"volume":5602500},{"timestamp":1704724200,"date":"2024-01-08","index":12422,"close":161.53,"high":161.66,"low":159.61,"open":161.1,"volume":6569800},{"timestamp":1704810600,"date":"2024-01-09","index":12423,"close":161.63,"high":163.28,"low":160.6,"open":161.63,"volume":6357000},{"timestamp":1704897000,"date":"2024-01-10","index":12424,"close":161.87,"high":162.62,"low":161.2,"open":161.82,"volume":4945100},{"timestamp":1704983400,"date":"2024-01-11","index":12425,"close":161.15,"high":162.2,"low":160.78,"open":162.07,"volume":4946000},{"timestamp":1705069800,"date":"2024-01-12","index":12426,"close":162.39,"high":162.47,"low":161.69,"open":161.84,"volume":4496500},{"timestamp":1705415400,"date":"2024-01-16","index":12427,"close":160.52,"high":162.25,"low":160.18,"open":161.57,"volume":6923200},{"timestamp":1705501800,"date":"2024-01-17","index":12428,"close":160.43,"high":161.3,"low":159.87,"open":160.25,"volume":5072100},{"timestamp":1705588200,"date":"2024-01-18","index":12429,"close":161.21,"high":161.37,"low":159.69,"open":160,"volume":5368500},{"timestamp":1705674600,"date":"2024-01-19","index":12430,"close":161.68,"high":161.92,"low":160.28,"open":161.15,"volume":7055800},{"timestamp":1705933800,"date":"2024-01-22","index":12431,"close":162.47,"high":163.58,"low":161.34,"open":162,"volume":6824200}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12432,"close":159.81,"high":160.51,"low":156.91,"open":159.66,"volume":9149800},{"timestamp":1706106600,"date":"2024-01-24","index":12433,"close":158.96,"high":160.6,"low":158.16,"open":159.75,"volume":7247900},{"timestamp":1706193000,"date":"2024-01-25","index":12434,"close":159.56,"high":159.62,"low":158.47,"open":159,"volume":5478900},{"timestamp":1706279400,"date":"2024-01-26","index":12435,"close":159.5,"high":160.74,"low":159.36,"open":160.43,"volume":5591900},{"timestamp":1706538600,"date":"2024-01-29","index":12436,"close":159.36,"high":160.07,"low":158.96,"open":159.01,"volume":6483200},{"timestamp":1706625000,"date":"2024-01-30","index":12437,"close":158.77,"high":159.76,"low":158.13,"open":159.35,"volume":7200500},{"timestamp":1706711400,"date":"2024-01-31","index":12438,"close":158.9,"high":160.62,"low":158.67,"open":160.4,"volume":8256800},{"timestamp":1706797800,"date":"2024-02-01","index":12439,"close":158.36,"high":158.49,"low":157.05,"open":158.16,"volume":8012000},{"timestamp":1706884200,"date":"2024-02-02","index":12440,"close":156.61,"high":158.31,"low":155.94,"open":157.97,"volume":8295500},{"timestamp":1707143400,"date":"2024-02-05","index":12441,"close":155.8,"high":156.89,"low":155.34,"open":156.61,"volume":9121600},{"timestamp":1707229800,"date":"2024-02-06","index":12442,"close":158.06,"high":158.73,"low":155.6,"open":155.83,"volume":9229900}]},{"date":"2023-10-17","estimated":2.52,"reported":2.66,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12355,"close":155.15,"high":155.42,"low":153.32,"open":155.42,"volume":7259700},{"timestamp":1696339800,"date":"2023-10-03","index":12356,"close":155.34,"high":155.5,"low":153.89,"open":154.68,"volume":5740800},{"timestamp":1696426200,"date":"2023-10-04","index":12357,"close":155.52,"high":155.93,"low":154.57,"open":155.57,"volume":4955200},{"timestamp":1696512600,"date":"2023-10-05","index":12358,"close":157.14,"high":158.04,"low":156.07,"open":156.27,"volume":5993300},{"timestamp":1696599000,"date":"2023-10-06","index":12359,"close":157.64,"high":158.3,"low":156.59,"open":157.08,"volume":5801100},{"timestamp":1696858200,"date":"2023-10-09","index":12360,"close":158.54,"high":158.88,"low":157.09,"open":157.18,"volume":4414100},{"timestamp":1696944600,"date":"2023-10-10","index":12361,"close":158.36,"high":159.27,"low":157.9,"open":158.38,"volume":5273500},{"timestamp":1697031000,"date":"2023-10-11","index":12362,"close":156.18,"high":159.05,"low":156.04,"open":158.46,"volume":6922900},{"timestamp":1697117400,"date":"2023-10-12","index":12363,"close":156.33,"high":156.56,"low":155.07,"open":155.92,"volume":5792400},{"timestamp":1697203800,"date":"2023-10-13","index":12364,"close":156.85,"high":157.36,"low":156.05,"open":156.73,"volume":5359800},{"timestamp":1697463000,"date":"2023-10-16","index":12365,"close":157.53,"high":158.25,"low":156.84,"open":157.82,"volume":6408100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12366,"close":156.09,"high":158.95,"low":154.61,"open":155.98,"volume":12244400},{"timestamp":1697635800,"date":"2023-10-18","index":12367,"close":152.73,"high":155.95,"low":152.05,"open":155.41,"volume":9097300},{"timestamp":1697722200,"date":"2023-10-19","index":12368,"close":152.32,"high":153.11,"low":150.15,"open":151.67,"volume":7733800},{"timestamp":1697808600,"date":"2023-10-20","index":12369,"close":153,"high":153.87,"low":152.33,"open":152.74,"volume":7206600},{"timestamp":1698067800,"date":"2023-10-23","index":12370,"close":151.39,"high":153.5,"low":151.21,"open":152.86,"volume":5874000},{"timestamp":1698154200,"date":"2023-10-24","index":12371,"close":151.23,"high":151.96,"low":150.13,"open":150.75,"volume":6155300},{"timestamp":1698240600,"date":"2023-10-25","index":12372,"close":151.57,"high":152.17,"low":150.23,"open":151.24,"volume":5880800},{"timestamp":1698327000,"date":"2023-10-26","index":12373,"close":149,"high":151.97,"low":148.88,"open":151.97,"volume":7612500},{"timestamp":1698413400,"date":"2023-10-27","index":12374,"close":145.6,"high":148.66,"low":144.95,"open":148.49,"volume":11385800},{"timestamp":1698672600,"date":"2023-10-30","index":12375,"close":147.03,"high":147.24,"low":146,"open":146.09,"volume":8205300},{"timestamp":1698759000,"date":"2023-10-31","index":12376,"close":148.34,"high":148.54,"low":146.64,"open":147.54,"volume":7576900}]},{"date":"2023-07-20","estimated":2.62,"reported":2.8,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":12293,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12294,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12295,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12296,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12297,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12298,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12299,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12300,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12301,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12302,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12303,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12304,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12305,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12306,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12307,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12308,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12309,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12310,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12311,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12312,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12313,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12314,"close":170.64,"high":171.32,"low":169.67,"open":169.95,"volume":17424800}]},{"date":"2023-04-18","estimated":2.5,"reported":2.68,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12229,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12230,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12231,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12232,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12233,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12234,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12235,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12236,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12237,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12238,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12239,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12240,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12241,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12242,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12243,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12244,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12245,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12246,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12247,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12248,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12249,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12250,"close":165.03,"high":165.48,"low":163.56,"open":164.34,"volume":7541700}]},{"date":"2023-01-24","estimated":2.23,"reported":2.35,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12171,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12172,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12173,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12174,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12175,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12176,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12177,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12178,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12179,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12180,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12181,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12182,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12183,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12184,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12185,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12186,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12187,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12188,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12189,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12190,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12191,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12192,"close":163.4,"high":163.88,"low":161.42,"open":161.6,"volume":7310800}]},{"date":"2022-10-18","estimated":2.47,"reported":2.55,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":12105,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12106,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12107,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12108,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12109,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12110,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12111,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12112,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12113,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12114,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12115,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12116,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12117,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12118,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12119,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12120,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12121,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12122,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12123,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12124,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12125,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12126,"close":173.09,"high":174.63,"low":170.42,"open":174.06,"volume":6985000}]},{"date":"2022-07-19","estimated":2.54,"reported":2.59,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":12041,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12042,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12043,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12044,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12045,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12046,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12047,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12048,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12049,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12050,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12051,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12052,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12053,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12054,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12055,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12056,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12057,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12058,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12059,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12060,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12061,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12062,"close":172.92,"high":175.49,"low":172.7,"open":175.01,"volume":5794200}]},{"date":"2022-04-19","estimated":2.56,"reported":2.67,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11979,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":11980,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":11981,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":11982,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":11983,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":11984,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":11985,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":11986,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":11987,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":11988,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":11989,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11990,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":11991,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":11992,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":11993,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":11994,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":11995,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":11996,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":11997,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":11998,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":11999,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":12000,"close":178.29,"high":180.63,"low":177.68,"open":178.8,"volume":5898700}]},{"date":"2022-01-25","estimated":2.12,"reported":2.13,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11921,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":11922,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":11923,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":11924,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":11925,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":11926,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":11927,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":11928,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":11929,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":11930,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":11931,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11932,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":11933,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":11934,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":11935,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":11936,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":11937,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":11938,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":11939,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":11940,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":11941,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":11942,"close":171.51,"high":172.05,"low":170.48,"open":171.02,"volume":6296100}]},{"date":"2021-10-19","estimated":2.35,"reported":2.6,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":11854,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":11855,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":11856,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":11857,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":11858,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":11859,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":11860,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":11861,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":11862,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":11863,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":11864,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":11865,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":11866,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":11867,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":11868,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":11869,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":11870,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":11871,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":11872,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":11873,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":11874,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":11875,"close":165.59,"high":166.98,"low":162.98,"open":163.7,"volume":8450600}]},{"date":"2021-07-21","estimated":2.27,"reported":2.48,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11791,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":11792,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":11793,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":11794,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":11795,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":11796,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":11797,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":11798,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":11799,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":11800,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":11801,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11802,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":11803,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":11804,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":11805,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":11806,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":11807,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":11808,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":11809,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":11810,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":11811,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":11812,"close":173.36,"high":174.59,"low":173.26,"open":174.2,"volume":4793100}]},{"date":"2021-04-20","estimated":2.34,"reported":2.59,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11727,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11728,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11729,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11730,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11731,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11732,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11733,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11734,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11735,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11736,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11737,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11738,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11739,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":11740,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":11741,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":11742,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":11743,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":11744,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":11745,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":11746,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":11747,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":11748,"close":167.77,"high":167.85,"low":164.67,"open":164.83,"volume":10179500}]},{"date":"2021-01-26","estimated":1.82,"reported":1.86,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11669,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11670,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11671,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11672,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11673,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11674,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11675,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11676,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11677,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11678,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11679,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11680,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11681,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11682,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11683,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11684,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11685,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11686,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11687,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11688,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11689,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11690,"close":166.27,"high":166.59,"low":164.97,"open":165.2,"volume":5544200}]},{"date":"2020-10-13","estimated":1.98,"reported":2.2,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11598,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11599,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11600,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11601,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11602,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11603,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11604,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11605,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11606,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11607,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11608,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11609,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11610,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11611,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11612,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11613,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11614,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11615,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11616,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11617,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11618,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11619,"close":143.15,"high":144.29,"low":142.92,"open":143.74,"volume":4890100}]},{"date":"2020-07-16","estimated":1.49,"reported":1.67,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11536,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11537,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11538,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11539,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11540,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11541,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11542,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11543,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11544,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11545,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11546,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11547,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11548,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11549,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11550,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11551,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11552,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11553,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11554,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11555,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11556,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11557,"close":146.84,"high":147.5,"low":146.14,"open":147.44,"volume":5922500}]},{"date":"2020-04-14","estimated":2,"reported":2.3,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11471,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11472,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11473,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11474,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11475,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11476,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11477,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11478,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11479,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11480,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11481,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11482,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11483,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11484,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11485,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11486,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11487,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11488,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11489,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11490,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11491,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11492,"close":151.39,"high":153.1,"low":150.7,"open":151.25,"volume":8558700}]},{"date":"2020-01-22","estimated":1.87,"reported":1.88,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11414,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11415,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11416,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11417,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11418,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11419,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11420,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11421,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11422,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11423,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11424,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11425,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11426,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11427,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11428,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11429,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11430,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11431,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11432,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11433,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11434,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11435,"close":153.99,"high":154.02,"low":151.31,"open":151.72,"volume":5979900}]},{"date":"2019-10-15","estimated":2.01,"reported":2.12,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11347,"close":129.38,"high":130.28,"low":129,"open":129.07,"volume":6552100},{"timestamp":1569936600,"date":"2019-10-01","index":11348,"close":129.99,"high":130.8,"low":129.77,"open":130.02,"volume":7673000},{"timestamp":1570023000,"date":"2019-10-02","index":11349,"close":132,"high":134.7,"low":131.22,"open":132.76,"volume":12051800},{"timestamp":1570109400,"date":"2019-10-03","index":11350,"close":131.19,"high":132.37,"low":130.01,"open":131.64,"volume":6997600},{"timestamp":1570195800,"date":"2019-10-04","index":11351,"close":133.66,"high":133.72,"low":131.25,"open":131.34,"volume":7233300},{"timestamp":1570455000,"date":"2019-10-07","index":11352,"close":133.16,"high":133.82,"low":132.14,"open":133.09,"volume":5427200},{"timestamp":1570541400,"date":"2019-10-08","index":11353,"close":131.84,"high":133.26,"low":131.49,"open":132.45,"volume":7870400},{"timestamp":1570627800,"date":"2019-10-09","index":11354,"close":129.22,"high":131.25,"low":128.52,"open":131.14,"volume":7787700},{"timestamp":1570714200,"date":"2019-10-10","index":11355,"close":129.06,"high":130.12,"low":128.63,"open":128.95,"volume":5119700},{"timestamp":1570800600,"date":"2019-10-11","index":11356,"close":131.33,"high":132.62,"low":130.82,"open":131.14,"volume":7161400},{"timestamp":1571059800,"date":"2019-10-14","index":11357,"close":130.72,"high":131.36,"low":130.42,"open":131.36,"volume":5700000}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11358,"close":132.84,"high":134.25,"low":132.1,"open":133,"volume":10008800},{"timestamp":1571232600,"date":"2019-10-16","index":11359,"close":135.17,"high":136.59,"low":133.8,"open":134.9,"volume":12434200},{"timestamp":1571319000,"date":"2019-10-17","index":11360,"close":136.17,"high":137.49,"low":135.65,"open":135.96,"volume":8434000},{"timestamp":1571405400,"date":"2019-10-18","index":11361,"close":127.7,"high":134.39,"low":127.7,"open":133.31,"volume":25868700},{"timestamp":1571664600,"date":"2019-10-21","index":11362,"close":128.02,"high":129.67,"low":127.06,"open":128.67,"volume":13823600},{"timestamp":1571751000,"date":"2019-10-22","index":11363,"close":129.2,"high":130.54,"low":128.09,"open":128.76,"volume":7613700},{"timestamp":1571837400,"date":"2019-10-23","index":11364,"close":129.9,"high":130.48,"low":129.07,"open":129.66,"volume":6693400},{"timestamp":1571923800,"date":"2019-10-24","index":11365,"close":127.5,"high":130.58,"low":126.1,"open":130.42,"volume":12111600},{"timestamp":1572010200,"date":"2019-10-25","index":11366,"close":128.35,"high":129.1,"low":127.31,"open":127.83,"volume":6947300},{"timestamp":1572269400,"date":"2019-10-28","index":11367,"close":129.18,"high":130,"low":128.51,"open":128.62,"volume":7876300},{"timestamp":1572355800,"date":"2019-10-29","index":11368,"close":129.12,"high":129.97,"low":128.56,"open":129.7,"volume":4506300}]},{"date":"2019-07-16","estimated":2.46,"reported":2.58,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11283,"close":139.28,"high":141.1,"low":138.51,"open":140.74,"volume":12792400},{"timestamp":1561987800,"date":"2019-07-01","index":11284,"close":139.36,"high":140.26,"low":138.72,"open":140.2,"volume":5872300},{"timestamp":1562074200,"date":"2019-07-02","index":11285,"close":140.03,"high":140.03,"low":138.69,"open":139.22,"volume":4501200},{"timestamp":1562160600,"date":"2019-07-03","index":11286,"close":142.14,"high":142.18,"low":140.79,"open":141,"volume":3436300},{"timestamp":1562333400,"date":"2019-07-05","index":11287,"close":140.57,"high":141.86,"low":140.37,"open":141.74,"volume":4652400},{"timestamp":1562592600,"date":"2019-07-08","index":11288,"close":140.97,"high":141.08,"low":139.64,"open":140.12,"volume":4078100},{"timestamp":1562679000,"date":"2019-07-09","index":11289,"close":141.41,"high":142.47,"low":140.91,"open":141.46,"volume":4217400},{"timestamp":1562765400,"date":"2019-07-10","index":11290,"close":141.21,"high":141.99,"low":140.67,"open":141.78,"volume":4874400},{"timestamp":1562851800,"date":"2019-07-11","index":11291,"close":140.11,"high":141.21,"low":139.02,"open":140.94,"volume":5817400},{"timestamp":1562938200,"date":"2019-07-12","index":11292,"close":134.3,"high":140.12,"low":132.32,"open":140.12,"volume":17780100},{"timestamp":1563197400,"date":"2019-07-15","index":11293,"close":134.71,"high":136.36,"low":134.45,"open":135.39,"volume":10038200}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11294,"close":132.5,"high":133.83,"low":131.75,"open":132.93,"volume":10214500},{"timestamp":1563370200,"date":"2019-07-17","index":11295,"close":131.86,"high":133.58,"low":131.41,"open":132.49,"volume":8862100},{"timestamp":1563456600,"date":"2019-07-18","index":11296,"close":132.07,"high":132.51,"low":131.17,"open":132.13,"volume":6203100},{"timestamp":1563543000,"date":"2019-07-19","index":11297,"close":130.31,"high":132.39,"low":130.19,"open":132.25,"volume":8340200},{"timestamp":1563802200,"date":"2019-07-22","index":11298,"close":128.64,"high":130.15,"low":127.84,"open":130,"volume":12624800},{"timestamp":1563888600,"date":"2019-07-23","index":11299,"close":128.84,"high":129.45,"low":128.16,"open":128.61,"volume":5803600},{"timestamp":1563975000,"date":"2019-07-24","index":11300,"close":129.78,"high":129.79,"low":128.57,"open":128.88,"volume":6838600},{"timestamp":1564061400,"date":"2019-07-25","index":11301,"close":131.12,"high":131.53,"low":129.67,"open":130.06,"volume":8897800},{"timestamp":1564147800,"date":"2019-07-26","index":11302,"close":130.73,"high":131.3,"low":130.49,"open":131.3,"volume":4894600},{"timestamp":1564407000,"date":"2019-07-29","index":11303,"close":133.02,"high":133.31,"low":130.21,"open":131,"volume":7832000},{"timestamp":1564493400,"date":"2019-07-30","index":11304,"close":132.08,"high":132.49,"low":131.27,"open":132.47,"volume":5509600}]},{"date":"2019-04-16","estimated":2.03,"reported":2.1,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11221,"close":138.98,"high":140.29,"low":138.74,"open":139.99,"volume":5885200},{"timestamp":1554211800,"date":"2019-04-02","index":11222,"close":137.71,"high":139.01,"low":136.91,"open":139.01,"volume":5517800},{"timestamp":1554298200,"date":"2019-04-03","index":11223,"close":137.17,"high":138.24,"low":136.87,"open":138.2,"volume":5947000},{"timestamp":1554384600,"date":"2019-04-04","index":11224,"close":135.57,"high":137.01,"low":135.13,"open":136.87,"volume":5844600},{"timestamp":1554471000,"date":"2019-04-05","index":11225,"close":136.18,"high":136.58,"low":135.7,"open":136.04,"volume":4759700},{"timestamp":1554730200,"date":"2019-04-08","index":11226,"close":136.14,"high":136.51,"low":135.7,"open":136.05,"volume":4329600},{"timestamp":1554816600,"date":"2019-04-09","index":11227,"close":135.57,"high":136.26,"low":134.56,"open":136,"volume":5210300},{"timestamp":1554903000,"date":"2019-04-10","index":11228,"close":135.58,"high":136.13,"low":135.33,"open":135.89,"volume":4194100},{"timestamp":1554989400,"date":"2019-04-11","index":11229,"close":135.21,"high":136.18,"low":134.42,"open":135.96,"volume":4485200},{"timestamp":1555075800,"date":"2019-04-12","index":11230,"close":135.98,"high":136.35,"low":134.75,"open":135.22,"volume":5756800},{"timestamp":1555335000,"date":"2019-04-15","index":11231,"close":136.52,"high":136.79,"low":135.8,"open":136,"volume":5380900}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11232,"close":138.02,"high":140.7,"low":137.56,"open":138.32,"volume":10745700},{"timestamp":1555507800,"date":"2019-04-17","index":11233,"close":138.52,"high":140.15,"low":137.67,"open":139,"volume":9543700},{"timestamp":1555594200,"date":"2019-04-18","index":11234,"close":137.52,"high":140.24,"low":135.75,"open":139.35,"volume":10485300},{"timestamp":1555939800,"date":"2019-04-22","index":11235,"close":137.83,"high":138.49,"low":136.46,"open":136.98,"volume":4666500},{"timestamp":1556026200,"date":"2019-04-23","index":11236,"close":139.9,"high":140.85,"low":137.25,"open":137.42,"volume":5790500},{"timestamp":1556112600,"date":"2019-04-24","index":11237,"close":139.2,"high":140.14,"low":138.86,"open":139.65,"volume":5676300},{"timestamp":1556199000,"date":"2019-04-25","index":11238,"close":139.65,"high":139.77,"low":137.96,"open":138.52,"volume":5218100},{"timestamp":1556285400,"date":"2019-04-26","index":11239,"close":140.39,"high":140.52,"low":139.31,"open":139.88,"volume":4613600},{"timestamp":1556544600,"date":"2019-04-29","index":11240,"close":139.84,"high":140.43,"low":139.58,"open":140.35,"volume":4275200},{"timestamp":1556631000,"date":"2019-04-30","index":11241,"close":141.2,"high":141.45,"low":138.96,"open":140.19,"volume":6003700},{"timestamp":1556717400,"date":"2019-05-01","index":11242,"close":141.95,"high":142.35,"low":139.75,"open":140.95,"volume":6656300}]},{"date":"2019-01-22","estimated":1.95,"reported":1.97,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":11162,"close":127.83,"high":128.65,"low":126.73,"open":127.12,"volume":8831700},{"timestamp":1546871400,"date":"2019-01-07","index":11163,"close":127.01,"high":128.35,"low":126.8,"open":127.63,"volume":8404700},{"timestamp":1546957800,"date":"2019-01-08","index":11164,"close":129.96,"high":130.5,"low":127.73,"open":128.18,"volume":9351600},{"timestamp":1547044200,"date":"2019-01-09","index":11165,"close":128.93,"high":130.24,"low":128.33,"open":129.83,"volume":7403500},{"timestamp":1547130600,"date":"2019-01-10","index":11166,"close":129.71,"high":129.89,"low":127.69,"open":127.69,"volume":6224400},{"timestamp":1547217000,"date":"2019-01-11","index":11167,"close":129.75,"high":129.84,"low":128.31,"open":129,"volume":5300400},{"timestamp":1547476200,"date":"2019-01-14","index":11168,"close":128.28,"high":128.96,"low":127.59,"open":128.74,"volume":7374400},{"timestamp":1547562600,"date":"2019-01-15","index":11169,"close":129.36,"high":129.49,"low":127.65,"open":128.52,"volume":5194400},{"timestamp":1547649000,"date":"2019-01-16","index":11170,"close":128.04,"high":129.41,"low":127.9,"open":129.41,"volume":6264200},{"timestamp":1547735400,"date":"2019-01-17","index":11171,"close":129.09,"high":129.52,"low":127.46,"open":127.71,"volume":7632000},{"timestamp":1547821800,"date":"2019-01-18","index":11172,"close":130.69,"high":131.18,"low":129.45,"open":129.9,"volume":10593000}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11173,"close":128.8,"high":129.5,"low":127.01,"open":128.2,"volume":10568100},{"timestamp":1548253800,"date":"2019-01-23","index":11174,"close":128.8,"high":129.3,"low":127.93,"open":128.5,"volume":9267800},{"timestamp":1548340200,"date":"2019-01-24","index":11175,"close":127.03,"high":128.7,"low":125,"open":128.49,"volume":9917000},{"timestamp":1548426600,"date":"2019-01-25","index":11176,"close":128.23,"high":128.45,"low":127.03,"open":128.13,"volume":7585100},{"timestamp":1548685800,"date":"2019-01-28","index":11177,"close":128.99,"high":129.15,"low":127.29,"open":127.81,"volume":6927700},{"timestamp":1548772200,"date":"2019-01-29","index":11178,"close":130.33,"high":130.47,"low":128.5,"open":128.95,"volume":6669300},{"timestamp":1548858600,"date":"2019-01-30","index":11179,"close":131.64,"high":132.19,"low":130.3,"open":130.37,"volume":7299300},{"timestamp":1548945000,"date":"2019-01-31","index":11180,"close":133.08,"high":135.19,"low":130.87,"open":131.63,"volume":17298100},{"timestamp":1549031400,"date":"2019-02-01","index":11181,"close":134.2,"high":134.69,"low":133.47,"open":134.02,"volume":9575200},{"timestamp":1549290600,"date":"2019-02-04","index":11182,"close":132.88,"high":134.15,"low":132.21,"open":133.96,"volume":7759000},{"timestamp":1549377000,"date":"2019-02-05","index":11183,"close":132.88,"high":133.88,"low":132.75,"open":133.52,"volume":6449800}]},{"date":"2018-10-16","estimated":2.03,"reported":2.05,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":11097,"close":139.69,"high":139.85,"low":138,"open":138.26,"volume":4871800},{"timestamp":1538487000,"date":"2018-10-02","index":11098,"close":140.48,"high":140.73,"low":139.65,"open":139.79,"volume":6439100},{"timestamp":1538573400,"date":"2018-10-03","index":11099,"close":139.03,"high":141.27,"low":138.88,"open":140.54,"volume":5411800},{"timestamp":1538659800,"date":"2018-10-04","index":11100,"close":139.35,"high":139.53,"low":137.32,"open":138.55,"volume":4738700},{"timestamp":1538746200,"date":"2018-10-05","index":11101,"close":139.1,"high":140.25,"low":138.56,"open":139.8,"volume":4309300},{"timestamp":1539005400,"date":"2018-10-08","index":11102,"close":139.39,"high":139.68,"low":138.62,"open":138.9,"volume":5174100},{"timestamp":1539091800,"date":"2018-10-09","index":11103,"close":139.2,"high":139.62,"low":137.81,"open":138.74,"volume":4475300},{"timestamp":1539178200,"date":"2018-10-10","index":11104,"close":137.73,"high":140.46,"low":137.73,"open":139.35,"volume":7265600},{"timestamp":1539264600,"date":"2018-10-11","index":11105,"close":133.84,"high":138.66,"low":132.88,"open":137.91,"volume":11603200},{"timestamp":1539351000,"date":"2018-10-12","index":11106,"close":133.87,"high":134.41,"low":132.23,"open":134.4,"volume":6998000},{"timestamp":1539610200,"date":"2018-10-15","index":11107,"close":133.95,"high":135.3,"low":133.51,"open":133.88,"volume":6398700}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11108,"close":136.56,"high":137.99,"low":134.75,"open":134.75,"volume":9592800},{"timestamp":1539783000,"date":"2018-10-17","index":11109,"close":139.46,"high":140,"low":136.21,"open":136.23,"volume":8261100},{"timestamp":1539869400,"date":"2018-10-18","index":11110,"close":139.5,"high":139.81,"low":137.71,"open":139.2,"volume":7583900},{"timestamp":1539955800,"date":"2018-10-19","index":11111,"close":139.05,"high":140,"low":137.91,"open":138.34,"volume":5924800},{"timestamp":1540215000,"date":"2018-10-22","index":11112,"close":138.68,"high":139.26,"low":138.14,"open":138.61,"volume":4864300},{"timestamp":1540301400,"date":"2018-10-23","index":11113,"close":138.93,"high":139.49,"low":137.45,"open":137.79,"volume":8282700},{"timestamp":1540387800,"date":"2018-10-24","index":11114,"close":137.47,"high":140.11,"low":137.17,"open":138.52,"volume":8279200},{"timestamp":1540474200,"date":"2018-10-25","index":11115,"close":138.47,"high":139.09,"low":135.05,"open":137.46,"volume":9720700},{"timestamp":1540560600,"date":"2018-10-26","index":11116,"close":136.97,"high":139.3,"low":135.33,"open":137.94,"volume":11371400},{"timestamp":1540819800,"date":"2018-10-29","index":11117,"close":137.55,"high":139.1,"low":136.22,"open":136.99,"volume":6783000},{"timestamp":1540906200,"date":"2018-10-30","index":11118,"close":140.75,"high":141.1,"low":137,"open":137.93,"volume":9646200}]},{"date":"2018-07-17","estimated":2.07,"reported":2.1,"pre":[{"timestamp":1530279000,"date":"2018-06-29","index":11033,"close":121.34,"high":123.18,"low":121.19,"open":122.24,"volume":7308700},{"timestamp":1530538200,"date":"2018-07-02","index":11034,"close":121.58,"high":121.73,"low":120.11,"open":121.34,"volume":5481400},{"timestamp":1530624600,"date":"2018-07-03","index":11035,"close":122.71,"high":123.46,"low":121.26,"open":121.65,"volume":4248100},{"timestamp":1530797400,"date":"2018-07-05","index":11036,"close":125,"high":125.12,"low":123.23,"open":123.6,"volume":7319100},{"timestamp":1530883800,"date":"2018-07-06","index":11037,"close":125.75,"high":125.92,"low":124.61,"open":125.16,"volume":7297900},{"timestamp":1531143000,"date":"2018-07-09","index":11038,"close":126.05,"high":126.75,"low":125.6,"open":126.22,"volume":6706100},{"timestamp":1531229400,"date":"2018-07-10","index":11039,"close":127.38,"high":127.52,"low":126.11,"open":126.37,"volume":5075600},{"timestamp":1531315800,"date":"2018-07-11","index":11040,"close":126.24,"high":127.44,"low":126.06,"open":127.41,"volume":4827400},{"timestamp":1531402200,"date":"2018-07-12","index":11041,"close":127.76,"high":128.21,"low":127.17,"open":127.71,"volume":6199000},{"timestamp":1531488600,"date":"2018-07-13","index":11042,"close":125.93,"high":127.5,"low":125.32,"open":125.32,"volume":8250200},{"timestamp":1531747800,"date":"2018-07-16","index":11043,"close":124.69,"high":126.1,"low":124.16,"open":126,"volume":7314400}],"post":[{"timestamp":1531834200,"date":"2018-07-17","index":11044,"close":129.11,"high":130.54,"low":127.56,"open":128.53,"volume":12858700},{"timestamp":1531920600,"date":"2018-07-18","index":11045,"close":127.8,"high":129.05,"low":127.17,"open":128.81,"volume":7152000},{"timestamp":1532007000,"date":"2018-07-19","index":11046,"close":125.94,"high":127.7,"low":125.87,"open":127.53,"volume":5984600},{"timestamp":1532093400,"date":"2018-07-20","index":11047,"close":125.85,"high":126.14,"low":125.12,"open":125.3,"volume":5835500},{"timestamp":1532352600,"date":"2018-07-23","index":11048,"close":126.63,"high":126.68,"low":125.45,"open":125.75,"volume":4631100},{"timestamp":1532439000,"date":"2018-07-24","index":11049,"close":129.36,"high":129.62,"low":127.15,"open":127.24,"volume":7158800},{"timestamp":1532525400,"date":"2018-07-25","index":11050,"close":128.62,"high":129.23,"low":127.65,"open":129.14,"volume":6523000},{"timestamp":1532611800,"date":"2018-07-26","index":11051,"close":130.28,"high":131.22,"low":129.85,"open":129.9,"volume":7640600},{"timestamp":1532698200,"date":"2018-07-27","index":11052,"close":131.55,"high":132.27,"low":129.94,"open":129.98,"volume":6620400},{"timestamp":1532957400,"date":"2018-07-30","index":11053,"close":132.17,"high":132.49,"low":131.25,"open":131.78,"volume":11013100},{"timestamp":1533043800,"date":"2018-07-31","index":11054,"close":132.52,"high":132.64,"low":131.77,"open":132.28,"volume":7598900}]},{"date":"2018-04-17","estimated":2.02,"reported":2.06,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":10970,"close":124.56,"high":127.88,"low":123.54,"open":127.82,"volume":8916900},{"timestamp":1522762200,"date":"2018-04-03","index":10971,"close":128.35,"high":128.49,"low":124.68,"open":125.18,"volume":8035000},{"timestamp":1522848600,"date":"2018-04-04","index":10972,"close":130.41,"high":131.12,"low":126.39,"open":126.9,"volume":7717100},{"timestamp":1522935000,"date":"2018-04-05","index":10973,"close":130.71,"high":131.2,"low":129.5,"open":130.41,"volume":5621700},{"timestamp":1523021400,"date":"2018-04-06","index":10974,"close":128.1,"high":130.64,"low":126.41,"open":130.22,"volume":6399300},{"timestamp":1523280600,"date":"2018-04-09","index":10975,"close":129.48,"high":131.14,"low":127.68,"open":128.65,"volume":6395800},{"timestamp":1523367000,"date":"2018-04-10","index":10976,"close":130.25,"high":130.91,"low":129.29,"open":130.25,"volume":6019300},{"timestamp":1523453400,"date":"2018-04-11","index":10977,"close":129.63,"high":130.35,"low":129.03,"open":129.14,"volume":4575400},{"timestamp":1523539800,"date":"2018-04-12","index":10978,"close":130.43,"high":131.31,"low":129.86,"open":130.09,"volume":4559800},{"timestamp":1523626200,"date":"2018-04-13","index":10979,"close":130.62,"high":131.42,"low":129.63,"open":131.09,"volume":4742300},{"timestamp":1523885400,"date":"2018-04-16","index":10980,"close":131.76,"high":132.88,"low":131.28,"open":131.41,"volume":6379600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":10981,"close":130.54,"high":132.2,"low":128.81,"open":132.11,"volume":11008700},{"timestamp":1524058200,"date":"2018-04-18","index":10982,"close":127.72,"high":129.9,"low":126.94,"open":129.69,"volume":9383600},{"timestamp":1524144600,"date":"2018-04-19","index":10983,"close":127.55,"high":128.27,"low":126.89,"open":127.63,"volume":5959500},{"timestamp":1524231000,"date":"2018-04-20","index":10984,"close":126.66,"high":128.3,"low":126.17,"open":128,"volume":7743900},{"timestamp":1524490200,"date":"2018-04-23","index":10985,"close":126.83,"high":127.3,"low":125.78,"open":126.88,"volume":7501900},{"timestamp":1524576600,"date":"2018-04-24","index":10986,"close":126.19,"high":127.46,"low":125.31,"open":126.94,"volume":6577500},{"timestamp":1524663000,"date":"2018-04-25","index":10987,"close":126.76,"high":126.85,"low":125.28,"open":125.91,"volume":5859600},{"timestamp":1524749400,"date":"2018-04-26","index":10988,"close":128.01,"high":129.22,"low":126.62,"open":126.62,"volume":8211100},{"timestamp":1524835800,"date":"2018-04-27","index":10989,"close":128.27,"high":128.79,"low":127.5,"open":127.73,"volume":4266800},{"timestamp":1525095000,"date":"2018-04-30","index":10990,"close":126.49,"high":128.98,"low":126.49,"open":128.86,"volume":8219400},{"timestamp":1525181400,"date":"2018-05-01","index":10991,"close":126.01,"high":126.64,"low":124.97,"open":126.32,"volume":5122600}]},{"date":"2018-01-23","estimated":1.72,"reported":1.74,"pre":[{"timestamp":1515162600,"date":"2018-01-05","index":10912,"close":141.71,"high":141.82,"low":140.28,"open":140.69,"volume":6158800},{"timestamp":1515421800,"date":"2018-01-08","index":10913,"close":141.89,"high":142,"low":140.92,"open":141.7,"volume":5129800},{"timestamp":1515508200,"date":"2018-01-09","index":10914,"close":144.14,"high":145.68,"low":142.26,"open":142.37,"volume":8897000},{"timestamp":1515594600,"date":"2018-01-10","index":10915,"close":143.97,"high":144.16,"low":143.32,"open":143.55,"volume":6558600},{"timestamp":1515681000,"date":"2018-01-11","index":10916,"close":144.79,"high":144.9,"low":143.69,"open":144.13,"volume":4962200},{"timestamp":1515767400,"date":"2018-01-12","index":10917,"close":145.76,"high":146.42,"low":144.9,"open":144.99,"volume":5450600},{"timestamp":1516113000,"date":"2018-01-16","index":10918,"close":146.86,"high":148.06,"low":146.03,"open":146.42,"volume":8804000},{"timestamp":1516199400,"date":"2018-01-17","index":10919,"close":146.98,"high":148.32,"low":145.48,"open":147.84,"volume":10619700},{"timestamp":1516285800,"date":"2018-01-18","index":10920,"close":146.92,"high":147.44,"low":145.97,"open":146.93,"volume":5554800},{"timestamp":1516372200,"date":"2018-01-19","index":10921,"close":147.36,"high":147.65,"low":146.42,"open":147.46,"volume":8738800},{"timestamp":1516631400,"date":"2018-01-22","index":10922,"close":148.14,"high":148.14,"low":146.72,"open":147.01,"volume":7010400}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":10923,"close":141.83,"high":147.44,"low":141.62,"open":146.96,"volume":17473600},{"timestamp":1516804200,"date":"2018-01-24","index":10924,"close":142.07,"high":143.56,"low":141.8,"open":143.5,"volume":13034400},{"timestamp":1516890600,"date":"2018-01-25","index":10925,"close":144.4,"high":144.66,"low":142.21,"open":142.31,"volume":7938800},{"timestamp":1516977000,"date":"2018-01-26","index":10926,"close":145.33,"high":145.6,"low":144.13,"open":144.5,"volume":8065600},{"timestamp":1517236200,"date":"2018-01-29","index":10927,"close":143.68,"high":144.94,"low":143.53,"open":144.85,"volume":8013400},{"timestamp":1517322600,"date":"2018-01-30","index":10928,"close":142.43,"high":143.82,"low":142.43,"open":143.4,"volume":8376100},{"timestamp":1517409000,"date":"2018-01-31","index":10929,"close":138.19,"high":142.57,"low":138.1,"open":142.57,"volume":13137400},{"timestamp":1517495400,"date":"2018-02-01","index":10930,"close":140.02,"high":140.67,"low":137,"open":137.53,"volume":9393600},{"timestamp":1517581800,"date":"2018-02-02","index":10931,"close":137.68,"high":140.36,"low":137.38,"open":139.02,"volume":9262500},{"timestamp":1517841000,"date":"2018-02-05","index":10932,"close":130.39,"high":137,"low":122.15,"open":136.58,"volume":19954100},{"timestamp":1517927400,"date":"2018-02-06","index":10933,"close":131.83,"high":132.99,"low":128,"open":130.01,"volume":19193500}]},{"date":"2017-10-17","estimated":1.8,"reported":1.9,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":10846,"close":131.22,"high":131.33,"low":130.02,"open":130.16,"volume":4492900},{"timestamp":1507037400,"date":"2017-10-03","index":10847,"close":132.1,"high":132.4,"low":131.36,"open":131.65,"volume":3900800},{"timestamp":1507123800,"date":"2017-10-04","index":10848,"close":132.89,"high":133.18,"low":132.1,"open":132.4,"volume":3589000},{"timestamp":1507210200,"date":"2017-10-05","index":10849,"close":133.19,"high":133.31,"low":132.36,"open":132.89,"volume":3741100},{"timestamp":1507296600,"date":"2017-10-06","index":10850,"close":133.22,"high":133.25,"low":132.48,"open":133,"volume":2469500},{"timestamp":1507555800,"date":"2017-10-09","index":10851,"close":133.45,"high":133.82,"low":133.17,"open":133.66,"volume":3750500},{"timestamp":1507642200,"date":"2017-10-10","index":10852,"close":133.9,"high":134.13,"low":132.92,"open":133.56,"volume":4184600},{"timestamp":1507728600,"date":"2017-10-11","index":10853,"close":136.65,"high":137.08,"low":134.37,"open":134.88,"volume":8269400},{"timestamp":1507815000,"date":"2017-10-12","index":10854,"close":136.83,"high":137.52,"low":136.02,"open":136.34,"volume":5172800},{"timestamp":1507901400,"date":"2017-10-13","index":10855,"close":136.43,"high":137.42,"low":136.34,"open":136.6,"volume":4106600},{"timestamp":1508160600,"date":"2017-10-16","index":10856,"close":136.12,"high":137.26,"low":135.54,"open":136.45,"volume":5120100}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":10857,"close":140.79,"high":141.12,"low":137.06,"open":137.67,"volume":11717300},{"timestamp":1508333400,"date":"2017-10-18","index":10858,"close":140.68,"high":141.58,"low":140.07,"open":140.79,"volume":6827700},{"timestamp":1508419800,"date":"2017-10-19","index":10859,"close":142.04,"high":142.98,"low":140.54,"open":140.71,"volume":9181300},{"timestamp":1508506200,"date":"2017-10-20","index":10860,"close":142.4,"high":143.62,"low":141.83,"open":142.38,"volume":5634500},{"timestamp":1508765400,"date":"2017-10-23","index":10861,"close":143.62,"high":144.35,"low":142.08,"open":142.13,"volume":6686000},{"timestamp":1508851800,"date":"2017-10-24","index":10862,"close":141.64,"high":143.38,"low":140.93,"open":143.38,"volume":6585800},{"timestamp":1508938200,"date":"2017-10-25","index":10863,"close":142.36,"high":143.23,"low":140.96,"open":141.16,"volume":6563600},{"timestamp":1509024600,"date":"2017-10-26","index":10864,"close":141.81,"high":143.75,"low":141.38,"open":142.51,"volume":5841100},{"timestamp":1509111000,"date":"2017-10-27","index":10865,"close":141.78,"high":142.7,"low":140.2,"open":141,"volume":5140100},{"timestamp":1509370200,"date":"2017-10-30","index":10866,"close":140,"high":141.21,"low":139.32,"open":141.08,"volume":6034300},{"timestamp":1509456600,"date":"2017-10-31","index":10867,"close":139.41,"high":140.26,"low":138.98,"open":140.02,"volume":4832100}]},{"date":"2017-07-18","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10782,"close":132.29,"high":133.2,"low":132.28,"open":132.7,"volume":5264400},{"timestamp":1499088600,"date":"2017-07-03","index":10783,"close":132.9,"high":133.32,"low":132.65,"open":132.79,"volume":2931000},{"timestamp":1499261400,"date":"2017-07-05","index":10784,"close":133.64,"high":134.06,"low":132.42,"open":132.98,"volume":4302700},{"timestamp":1499347800,"date":"2017-07-06","index":10785,"close":132.52,"high":133.97,"low":132.41,"open":133.61,"volume":4282200},{"timestamp":1499434200,"date":"2017-07-07","index":10786,"close":132.54,"high":133,"low":131.69,"open":132.91,"volume":4994100},{"timestamp":1499693400,"date":"2017-07-10","index":10787,"close":131.55,"high":132.87,"low":131.23,"open":132.74,"volume":4019600},{"timestamp":1499779800,"date":"2017-07-11","index":10788,"close":131.23,"high":131.79,"low":130.48,"open":131.43,"volume":3733100},{"timestamp":1499866200,"date":"2017-07-12","index":10789,"close":132.23,"high":132.89,"low":131.77,"open":132.04,"volume":5053200},{"timestamp":1499952600,"date":"2017-07-13","index":10790,"close":131.86,"high":132.22,"low":130.99,"open":132.1,"volume":4424400},{"timestamp":1500039000,"date":"2017-07-14","index":10791,"close":132.6,"high":133,"low":131.74,"open":132,"volume":4383100},{"timestamp":1500298200,"date":"2017-07-17","index":10792,"close":132.15,"high":132.93,"low":131.75,"open":132.71,"volume":4939400}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10793,"close":134.46,"high":134.95,"low":131.08,"open":131.62,"volume":10256000},{"timestamp":1500471000,"date":"2017-07-19","index":10794,"close":135.21,"high":135.41,"low":134.52,"open":134.84,"volume":5503300},{"timestamp":1500557400,"date":"2017-07-20","index":10795,"close":136.57,"high":137.08,"low":135.62,"open":135.73,"volume":6088600},{"timestamp":1500643800,"date":"2017-07-21","index":10796,"close":135.31,"high":136.27,"low":135.1,"open":135.33,"volume":6773500},{"timestamp":1500903000,"date":"2017-07-24","index":10797,"close":133.01,"high":135.16,"low":132.85,"open":134.99,"volume":8306700},{"timestamp":1500989400,"date":"2017-07-25","index":10798,"close":131.88,"high":133.85,"low":131.45,"open":133.74,"volume":6262900},{"timestamp":1501075800,"date":"2017-07-26","index":10799,"close":130.95,"high":132.24,"low":130.75,"open":131.66,"volume":5382200},{"timestamp":1501162200,"date":"2017-07-27","index":10800,"close":130.83,"high":131.15,"low":129.57,"open":130.85,"volume":5838100},{"timestamp":1501248600,"date":"2017-07-28","index":10801,"close":131.85,"high":131.99,"low":130.52,"open":131.14,"volume":4970900},{"timestamp":1501507800,"date":"2017-07-31","index":10802,"close":132.72,"high":133.58,"low":132.1,"open":132.14,"volume":5440800},{"timestamp":1501594200,"date":"2017-08-01","index":10803,"close":132.51,"high":133.35,"low":132.28,"open":133.17,"volume":3837600}]},{"date":"2017-04-18","estimated":1.77,"reported":1.83,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10719,"close":124.55,"high":124.83,"low":124.03,"open":124.11,"volume":5657600},{"timestamp":1491226200,"date":"2017-04-03","index":10720,"close":124.69,"high":125.31,"low":124.28,"open":124.73,"volume":4956400},{"timestamp":1491312600,"date":"2017-04-04","index":10721,"close":124.68,"high":124.77,"low":124.22,"open":124.51,"volume":5358500},{"timestamp":1491399000,"date":"2017-04-05","index":10722,"close":124.8,"high":125.6,"low":124.41,"open":124.72,"volume":5646300},{"timestamp":1491485400,"date":"2017-04-06","index":10723,"close":125.05,"high":125.46,"low":124.5,"open":124.85,"volume":4324200},{"timestamp":1491571800,"date":"2017-04-07","index":10724,"close":124.92,"high":125.47,"low":124.83,"open":125.12,"volume":3615100},{"timestamp":1491831000,"date":"2017-04-10","index":10725,"close":124.34,"high":124.95,"low":124.23,"open":124.87,"volume":4594200},{"timestamp":1491917400,"date":"2017-04-11","index":10726,"close":124.22,"high":124.79,"low":123.95,"open":124.26,"volume":4161500},{"timestamp":1492003800,"date":"2017-04-12","index":10727,"close":125.4,"high":125.46,"low":124.36,"open":124.54,"volume":5556600},{"timestamp":1492090200,"date":"2017-04-13","index":10728,"close":124.99,"high":125.65,"low":124.96,"open":125.13,"volume":5396500},{"timestamp":1492435800,"date":"2017-04-17","index":10729,"close":125.72,"high":125.81,"low":124.93,"open":125.02,"volume":5367500}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10730,"close":121.82,"high":123.37,"low":120.95,"open":123.18,"volume":13485700},{"timestamp":1492608600,"date":"2017-04-19","index":10731,"close":121.37,"high":122.28,"low":121.11,"open":122.1,"volume":6993100},{"timestamp":1492695000,"date":"2017-04-20","index":10732,"close":121.87,"high":122.15,"low":121.35,"open":121.86,"volume":6330100},{"timestamp":1492781400,"date":"2017-04-21","index":10733,"close":121.76,"high":122.04,"low":121.54,"open":121.78,"volume":6021700},{"timestamp":1493040600,"date":"2017-04-24","index":10734,"close":122.89,"high":123.21,"low":122.15,"open":122.52,"volume":5679000},{"timestamp":1493127000,"date":"2017-04-25","index":10735,"close":123.43,"high":123.75,"low":123.01,"open":123.34,"volume":5090000},{"timestamp":1493213400,"date":"2017-04-26","index":10736,"close":123.51,"high":124.26,"low":123.48,"open":123.79,"volume":5021800},{"timestamp":1493299800,"date":"2017-04-27","index":10737,"close":123.74,"high":124.31,"low":123.4,"open":123.58,"volume":4225200},{"timestamp":1493386200,"date":"2017-04-28","index":10738,"close":123.47,"high":123.9,"low":123.13,"open":123.85,"volume":4381800},{"timestamp":1493645400,"date":"2017-05-01","index":10739,"close":123.34,"high":123.78,"low":123,"open":123.4,"volume":4556400},{"timestamp":1493731800,"date":"2017-05-02","index":10740,"close":123.7,"high":123.74,"low":122.89,"open":123.52,"volume":4881600}]},{"date":"2017-01-24","estimated":1.56,"reported":1.58,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10661,"close":116.3,"high":117,"low":115.76,"open":116.67,"volume":5221400},{"timestamp":1483972200,"date":"2017-01-09","index":10662,"close":116.28,"high":116.61,"low":115.89,"open":116.35,"volume":5457500},{"timestamp":1484058600,"date":"2017-01-10","index":10663,"close":116.16,"high":117,"low":115.87,"open":116.03,"volume":5312800},{"timestamp":1484145000,"date":"2017-01-11","index":10664,"close":114.73,"high":116.25,"low":114.02,"open":116.08,"volume":8887200},{"timestamp":1484231400,"date":"2017-01-12","index":10665,"close":114.62,"high":114.73,"low":113.37,"open":114.27,"volume":6627300},{"timestamp":1484317800,"date":"2017-01-13","index":10666,"close":114.6,"high":115.02,"low":114.44,"open":114.94,"volume":4935200},{"timestamp":1484663400,"date":"2017-01-17","index":10667,"close":114.87,"high":115.05,"low":113.67,"open":113.94,"volume":6255400},{"timestamp":1484749800,"date":"2017-01-18","index":10668,"close":114.7,"high":115.1,"low":114.41,"open":114.87,"volume":5014600},{"timestamp":1484836200,"date":"2017-01-19","index":10669,"close":114.2,"high":114.9,"low":113.92,"open":114.68,"volume":5540800},{"timestamp":1484922600,"date":"2017-01-20","index":10670,"close":114.15,"high":115.03,"low":114.08,"open":114.49,"volume":7502400},{"timestamp":1485181800,"date":"2017-01-23","index":10671,"close":113.91,"high":114.77,"low":113.8,"open":114.51,"volume":7989800}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10672,"close":111.76,"high":113.3,"low":111.15,"open":112.91,"volume":12450300},{"timestamp":1485354600,"date":"2017-01-25","index":10673,"close":112.8,"high":112.8,"low":110.76,"open":111.93,"volume":9385500},{"timestamp":1485441000,"date":"2017-01-26","index":10674,"close":111.84,"high":112.84,"low":111.6,"open":112,"volume":10164300},{"timestamp":1485527400,"date":"2017-01-27","index":10675,"close":113.38,"high":113.54,"low":111.9,"open":112,"volume":8886100},{"timestamp":1485786600,"date":"2017-01-30","index":10676,"close":113.13,"high":113.6,"low":112.85,"open":113.4,"volume":6969400},{"timestamp":1485873000,"date":"2017-01-31","index":10677,"close":113.25,"high":113.4,"low":112.43,"open":112.79,"volume":8713400},{"timestamp":1485959400,"date":"2017-02-01","index":10678,"close":113.23,"high":113.32,"low":112.47,"open":112.48,"volume":7082300},{"timestamp":1486045800,"date":"2017-02-02","index":10679,"close":113.57,"high":113.62,"low":112.77,"open":112.82,"volume":7826300},{"timestamp":1486132200,"date":"2017-02-03","index":10680,"close":113.64,"high":113.66,"low":112.66,"open":113.5,"volume":7267600},{"timestamp":1486391400,"date":"2017-02-06","index":10681,"close":113.4,"high":113.59,"low":112.62,"open":113.46,"volume":6178400},{"timestamp":1486477800,"date":"2017-02-07","index":10682,"close":113.48,"high":113.62,"low":113.05,"open":113.6,"volume":5507900}]},{"date":"2016-10-18","estimated":1.66,"reported":1.68,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":10595,"close":118.81,"high":119.01,"low":117.43,"open":118,"volume":6098600},{"timestamp":1475587800,"date":"2016-10-04","index":10596,"close":118.82,"high":119.48,"low":118.28,"open":118.84,"volume":5733900},{"timestamp":1475674200,"date":"2016-10-05","index":10597,"close":119.18,"high":119.44,"low":118.6,"open":119.22,"volume":5778700},{"timestamp":1475760600,"date":"2016-10-06","index":10598,"close":118.75,"high":118.85,"low":117.92,"open":118.5,"volume":4448500},{"timestamp":1475847000,"date":"2016-10-07","index":10599,"close":119.24,"high":119.57,"low":118.69,"open":119.17,"volume":4799300},{"timestamp":1476106200,"date":"2016-10-10","index":10600,"close":119.8,"high":120.2,"low":119.35,"open":119.51,"volume":3657000},{"timestamp":1476192600,"date":"2016-10-11","index":10601,"close":117.64,"high":119.63,"low":117.06,"open":119.41,"volume":6394200},{"timestamp":1476279000,"date":"2016-10-12","index":10602,"close":117.97,"high":118.43,"low":117.5,"open":117.96,"volume":4685200},{"timestamp":1476365400,"date":"2016-10-13","index":10603,"close":118.26,"high":119.2,"low":117.28,"open":117.54,"volume":7387400},{"timestamp":1476451800,"date":"2016-10-14","index":10604,"close":117.56,"high":118.8,"low":117.56,"open":118.5,"volume":5640500},{"timestamp":1476711000,"date":"2016-10-17","index":10605,"close":118.49,"high":118.55,"low":117.5,"open":117.5,"volume":6956400}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":10606,"close":115.41,"high":118.48,"low":115.16,"open":117.38,"volume":12598300},{"timestamp":1476883800,"date":"2016-10-19","index":10607,"close":114.59,"high":115.89,"low":114.46,"open":115.57,"volume":7400900},{"timestamp":1476970200,"date":"2016-10-20","index":10608,"close":114.87,"high":115.7,"low":114.59,"open":114.83,"volume":6973000},{"timestamp":1477056600,"date":"2016-10-21","index":10609,"close":113.44,"high":114.24,"low":112.99,"open":114.11,"volume":8422000},{"timestamp":1477315800,"date":"2016-10-24","index":10610,"close":113.61,"high":114.19,"low":113.44,"open":113.93,"volume":6141900},{"timestamp":1477402200,"date":"2016-10-25","index":10611,"close":113.96,"high":114.16,"low":113.09,"open":113.64,"volume":5595000},{"timestamp":1477488600,"date":"2016-10-26","index":10612,"close":114.56,"high":115.22,"low":113.6,"open":113.64,"volume":6429200},{"timestamp":1477575000,"date":"2016-10-27","index":10613,"close":115.7,"high":116.55,"low":114.79,"open":114.98,"volume":7548700},{"timestamp":1477661400,"date":"2016-10-28","index":10614,"close":115.33,"high":115.91,"low":114.57,"open":115.82,"volume":8813300},{"timestamp":1477920600,"date":"2016-10-31","index":10615,"close":115.99,"high":116.23,"low":114.5,"open":115.28,"volume":8552500},{"timestamp":1478007000,"date":"2016-11-01","index":10616,"close":115.34,"high":115.94,"low":114.63,"open":114.76,"volume":7591900}]},{"date":"2016-07-19","estimated":1.68,"reported":1.74,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":10531,"close":121.29,"high":121.54,"low":120.79,"open":121.3,"volume":7051400},{"timestamp":1467725400,"date":"2016-07-05","index":10532,"close":122.27,"high":123.23,"low":121.34,"open":121.36,"volume":9334100},{"timestamp":1467811800,"date":"2016-07-06","index":10533,"close":122.64,"high":122.66,"low":121.54,"open":121.93,"volume":9332400},{"timestamp":1467898200,"date":"2016-07-07","index":10534,"close":122.51,"high":122.81,"low":122.01,"open":122.59,"volume":6058700},{"timestamp":1467984600,"date":"2016-07-08","index":10535,"close":122.85,"high":123.1,"low":121.96,"open":123,"volume":6129900},{"timestamp":1468243800,"date":"2016-07-11","index":10536,"close":122.93,"high":123.45,"low":122.41,"open":122.71,"volume":6711600},{"timestamp":1468330200,"date":"2016-07-12","index":10537,"close":122.92,"high":123.2,"low":122.61,"open":122.65,"volume":6415900},{"timestamp":1468416600,"date":"2016-07-13","index":10538,"close":123,"high":123.4,"low":122.3,"open":122.68,"volume":5230800},{"timestamp":1468503000,"date":"2016-07-14","index":10539,"close":123.18,"high":123.74,"low":122.91,"open":122.98,"volume":5322700},{"timestamp":1468589400,"date":"2016-07-15","index":10540,"close":123,"high":124.3,"low":122.71,"open":123.77,"volume":7192800},{"timestamp":1468848600,"date":"2016-07-18","index":10541,"close":123.14,"high":123.22,"low":122.44,"open":123,"volume":6599200}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":10542,"close":125.25,"high":125.75,"low":123.34,"open":124.78,"volume":11325700},{"timestamp":1469021400,"date":"2016-07-20","index":10543,"close":125.14,"high":126.07,"low":125.04,"open":125.84,"volume":7334600},{"timestamp":1469107800,"date":"2016-07-21","index":10544,"close":125.15,"high":125.74,"low":124.89,"open":125.21,"volume":5492600},{"timestamp":1469194200,"date":"2016-07-22","index":10545,"close":125.03,"high":125.35,"low":124.65,"open":125.12,"volume":5839200},{"timestamp":1469453400,"date":"2016-07-25","index":10546,"close":124.89,"high":125.13,"low":124.14,"open":125.07,"volume":4880600},{"timestamp":1469539800,"date":"2016-07-26","index":10547,"close":125.15,"high":125.55,"low":124.75,"open":125.03,"volume":5589900},{"timestamp":1469626200,"date":"2016-07-27","index":10548,"close":124.77,"high":125.23,"low":124.34,"open":125.1,"volume":4812600},{"timestamp":1469712600,"date":"2016-07-28","index":10549,"close":124.46,"high":125,"low":124.41,"open":124.98,"volume":4320400},{"timestamp":1469799000,"date":"2016-07-29","index":10550,"close":125.23,"high":125.32,"low":124.34,"open":124.34,"volume":7020900},{"timestamp":1470058200,"date":"2016-08-01","index":10551,"close":125.4,"high":125.71,"low":125.1,"open":125.31,"volume":4615100},{"timestamp":1470144600,"date":"2016-08-02","index":10552,"close":124.85,"high":125.9,"low":124.48,"open":125.65,"volume":7158700}]},{"date":"2016-04-19","estimated":1.65,"reported":1.68,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":10468,"close":108.59,"high":109.1,"low":108.26,"open":108.82,"volume":10668900},{"timestamp":1459863000,"date":"2016-04-05","index":10469,"close":108.95,"high":109.84,"low":108.01,"open":108.23,"volume":7939000},{"timestamp":1459949400,"date":"2016-04-06","index":10470,"close":109.42,"high":109.5,"low":107.88,"open":108.72,"volume":6828700},{"timestamp":1460035800,"date":"2016-04-07","index":10471,"close":109.27,"high":109.62,"low":108.63,"open":109,"volume":7822900},{"timestamp":1460122200,"date":"2016-04-08","index":10472,"close":109.1,"high":109.64,"low":108.76,"open":109.37,"volume":6301600},{"timestamp":1460381400,"date":"2016-04-11","index":10473,"close":108.97,"high":109.62,"low":108.65,"open":109.15,"volume":6823900},{"timestamp":1460467800,"date":"2016-04-12","index":10474,"close":109.6,"high":110.24,"low":108.75,"open":109,"volume":8412300},{"timestamp":1460554200,"date":"2016-04-13","index":10475,"close":109.87,"high":110.35,"low":109.31,"open":110,"volume":5758300},{"timestamp":1460640600,"date":"2016-04-14","index":10476,"close":109.84,"high":110.29,"low":109.45,"open":110,"volume":4457100},{"timestamp":1460727000,"date":"2016-04-15","index":10477,"close":110.18,"high":110.4,"low":109.5,"open":110.07,"volume":10057900},{"timestamp":1460986200,"date":"2016-04-18","index":10478,"close":110.93,"high":111.1,"low":109.67,"open":110,"volume":7772500}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":10479,"close":112.68,"high":113.95,"low":111.48,"open":111.65,"volume":10526400},{"timestamp":1461159000,"date":"2016-04-20","index":10480,"close":113.58,"high":114.19,"low":113.05,"open":113.19,"volume":8213400},{"timestamp":1461245400,"date":"2016-04-21","index":10481,"close":113.57,"high":113.73,"low":112.77,"open":113.31,"volume":7884500},{"timestamp":1461331800,"date":"2016-04-22","index":10482,"close":113.32,"high":113.75,"low":112.83,"open":113.43,"volume":7508700},{"timestamp":1461591000,"date":"2016-04-25","index":10483,"close":113.51,"high":113.55,"low":112.48,"open":113.31,"volume":6139900},{"timestamp":1461677400,"date":"2016-04-26","index":10484,"close":112.91,"high":113.56,"low":112.65,"open":113.45,"volume":5853600},{"timestamp":1461763800,"date":"2016-04-27","index":10485,"close":112.77,"high":113.2,"low":112.46,"open":112.96,"volume":5759300},{"timestamp":1461850200,"date":"2016-04-28","index":10486,"close":112.48,"high":112.71,"low":111.64,"open":112.1,"volume":6640000},{"timestamp":1461936600,"date":"2016-04-29","index":10487,"close":112.08,"high":112.22,"low":111.51,"open":112.06,"volume":7774500},{"timestamp":1462195800,"date":"2016-05-02","index":10488,"close":112.75,"high":112.79,"low":111.93,"open":112.22,"volume":5178800},{"timestamp":1462282200,"date":"2016-05-03","index":10489,"close":112.69,"high":113.1,"low":112.12,"open":112.56,"volume":7554500}]},{"date":"2016-01-26","estimated":1.42,"reported":1.44,"pre":[{"timestamp":1452263400,"date":"2016-01-08","index":10410,"close":98.16,"high":99.94,"low":97.85,"open":99.88,"volume":9766700},{"timestamp":1452522600,"date":"2016-01-11","index":10411,"close":97.57,"high":98.63,"low":96.08,"open":98.24,"volume":8151400},{"timestamp":1452609000,"date":"2016-01-12","index":10412,"close":98.24,"high":98.63,"low":97.24,"open":97.99,"volume":6745000},{"timestamp":1452695400,"date":"2016-01-13","index":10413,"close":97.02,"high":98.98,"low":96.84,"open":98.49,"volume":8290700},{"timestamp":1452781800,"date":"2016-01-14","index":10414,"close":98.89,"high":99.47,"low":97,"open":97.1,"volume":10164300},{"timestamp":1452868200,"date":"2016-01-15","index":10415,"close":97,"high":98,"low":96.25,"open":96.37,"volume":12662200},{"timestamp":1453213800,"date":"2016-01-19","index":10416,"close":97.5,"high":98.41,"low":96.9,"open":97.93,"volume":12457800},{"timestamp":1453300200,"date":"2016-01-20","index":10417,"close":95.75,"high":97.28,"low":94.53,"open":96.11,"volume":12685200},{"timestamp":1453386600,"date":"2016-01-21","index":10418,"close":95.94,"high":96.64,"low":94.28,"open":95.77,"volume":11266400},{"timestamp":1453473000,"date":"2016-01-22","index":10419,"close":96.75,"high":97.09,"low":95.95,"open":97.02,"volume":8380000},{"timestamp":1453732200,"date":"2016-01-25","index":10420,"close":96.4,"high":97.69,"low":96.04,"open":96.72,"volume":9350200}],"post":[{"timestamp":1453818600,"date":"2016-01-26","index":10421,"close":101.18,"high":101.34,"low":97.14,"open":97.26,"volume":17266600},{"timestamp":1453905000,"date":"2016-01-27","index":10422,"close":102.16,"high":103.38,"low":100.49,"open":100.49,"volume":19330500},{"timestamp":1453991400,"date":"2016-01-28","index":10423,"close":102.27,"high":103.04,"low":101.85,"open":102.5,"volume":12789500},{"timestamp":1454077800,"date":"2016-01-29","index":10424,"close":104.44,"high":104.75,"low":102.63,"open":102.89,"volume":15614600},{"timestamp":1454337000,"date":"2016-02-01","index":10425,"close":104.37,"high":104.79,"low":103.22,"open":103.61,"volume":9803700},{"timestamp":1454423400,"date":"2016-02-02","index":10426,"close":103.41,"high":104.26,"low":103,"open":103.3,"volume":10616300},{"timestamp":1454509800,"date":"2016-02-03","index":10427,"close":104.14,"high":104.38,"low":102.01,"open":103.65,"volume":10168600},{"timestamp":1454596200,"date":"2016-02-04","index":10428,"close":103.9,"high":104.09,"low":102.73,"open":103.61,"volume":10389000},{"timestamp":1454682600,"date":"2016-02-05","index":10429,"close":100.54,"high":102.77,"low":99.78,"open":102.66,"volume":15522200},{"timestamp":1454941800,"date":"2016-02-08","index":10430,"close":102,"high":103.51,"low":100.22,"open":100.31,"volume":14323800},{"timestamp":1455028200,"date":"2016-02-09","index":10431,"close":101.97,"high":102.24,"low":100.97,"open":101.31,"volume":10044500}]},{"date":"2015-10-13","estimated":1.45,"reported":1.49,"pre":[{"timestamp":1443447000,"date":"2015-09-28","index":10339,"close":91.37,"high":92.07,"low":89.9,"open":90.7,"volume":14332800},{"timestamp":1443533400,"date":"2015-09-29","index":10340,"close":93.04,"high":93.84,"low":91.83,"open":92.24,"volume":11520000},{"timestamp":1443619800,"date":"2015-09-30","index":10341,"close":93.35,"high":94.47,"low":92.59,"open":94.13,"volume":10970100},{"timestamp":1443706200,"date":"2015-10-01","index":10342,"close":93.17,"high":93.85,"low":91.76,"open":93.43,"volume":9675900},{"timestamp":1443792600,"date":"2015-10-02","index":10343,"close":93.93,"high":93.97,"low":91.84,"open":92.14,"volume":8368100},{"timestamp":1444051800,"date":"2015-10-05","index":10344,"close":94.76,"high":94.82,"low":94.08,"open":94.19,"volume":9419200},{"timestamp":1444138200,"date":"2015-10-06","index":10345,"close":93.42,"high":94.66,"low":92.58,"open":94.52,"volume":8365200},{"timestamp":1444224600,"date":"2015-10-07","index":10346,"close":94.98,"high":95.42,"low":93.44,"open":94.26,"volume":9397300},{"timestamp":1444311000,"date":"2015-10-08","index":10347,"close":95.08,"high":95.2,"low":93.81,"open":94.71,"volume":7090700},{"timestamp":1444397400,"date":"2015-10-09","index":10348,"close":95.37,"high":95.96,"low":94.78,"open":95.14,"volume":8259700},{"timestamp":1444656600,"date":"2015-10-12","index":10349,"close":95.99,"high":96.47,"low":94.98,"open":95.07,"volume":8957900}],"post":[{"timestamp":1444743000,"date":"2015-10-13","index":10350,"close":95.45,"high":96.23,"low":94.31,"open":94.79,"volume":12761900},{"timestamp":1444829400,"date":"2015-10-14","index":10351,"close":94.53,"high":95.96,"low":94.12,"open":95.21,"volume":8881900},{"timestamp":1444915800,"date":"2015-10-15","index":10352,"close":97.15,"high":97.35,"low":94.86,"open":95,"volume":9561900},{"timestamp":1445002200,"date":"2015-10-16","index":10353,"close":98.24,"high":98.31,"low":97.4,"open":97.87,"volume":9495300},{"timestamp":1445261400,"date":"2015-10-19","index":10354,"close":97.94,"high":98.2,"low":97.31,"open":98.05,"volume":8725400},{"timestamp":1445347800,"date":"2015-10-20","index":10355,"close":97.59,"high":98.25,"low":97.31,"open":97.95,"volume":6041800},{"timestamp":1445434200,"date":"2015-10-21","index":10356,"close":97.63,"high":98.22,"low":97.07,"open":97.64,"volume":7059800},{"timestamp":1445520600,"date":"2015-10-22","index":10357,"close":99.53,"high":99.81,"low":97.13,"open":97.85,"volume":9887900},{"timestamp":1445607000,"date":"2015-10-23","index":10358,"close":100.31,"high":100.88,"low":99.53,"open":99.88,"volume":9178900},{"timestamp":1445866200,"date":"2015-10-26","index":10359,"close":99.94,"high":100.28,"low":99.49,"open":100.05,"volume":7561600},{"timestamp":1445952600,"date":"2015-10-27","index":10360,"close":100.19,"high":100.9,"low":99.7,"open":99.92,"volume":8883200}]},{"date":"2015-07-14","estimated":1.67,"reported":1.71,"pre":[{"timestamp":1435325400,"date":"2015-06-26","index":10275,"close":99.64,"high":100.13,"low":99.25,"open":99.43,"volume":9041100},{"timestamp":1435584600,"date":"2015-06-29","index":10276,"close":97.68,"high":99.35,"low":97.62,"open":98.98,"volume":11150900},{"timestamp":1435671000,"date":"2015-06-30","index":10277,"close":97.46,"high":98.45,"low":97.3,"open":98.43,"volume":8967900},{"timestamp":1435757400,"date":"2015-07-01","index":10278,"close":98.47,"high":98.68,"low":97.64,"open":98.3,"volume":6726700},{"timestamp":1435843800,"date":"2015-07-02","index":10279,"close":98.44,"high":99.02,"low":98.32,"open":98.85,"volume":6091900},{"timestamp":1436189400,"date":"2015-07-06","index":10280,"close":98.2,"high":98.5,"low":96.64,"open":97.71,"volume":6817800},{"timestamp":1436275800,"date":"2015-07-07","index":10281,"close":98.92,"high":98.98,"low":97.52,"open":98.63,"volume":7122600},{"timestamp":1436362200,"date":"2015-07-08","index":10282,"close":97.77,"high":98.59,"low":97.69,"open":98.42,"volume":6845500},{"timestamp":1436448600,"date":"2015-07-09","index":10283,"close":98.4,"high":99.54,"low":98.4,"open":99.05,"volume":7316400},{"timestamp":1436535000,"date":"2015-07-10","index":10284,"close":99.53,"high":99.89,"low":99.09,"open":99.78,"volume":6969300},{"timestamp":1436794200,"date":"2015-07-13","index":10285,"close":100.27,"high":100.48,"low":99.87,"open":100.05,"volume":6986300}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10286,"close":99.78,"high":99.88,"low":98.55,"open":99.26,"volume":9890600},{"timestamp":1436967000,"date":"2015-07-15","index":10287,"close":100.42,"high":100.94,"low":99.63,"open":99.76,"volume":7990300},{"timestamp":1437053400,"date":"2015-07-16","index":10288,"close":101.11,"high":101.36,"low":100.78,"open":100.95,"volume":5775000},{"timestamp":1437139800,"date":"2015-07-17","index":10289,"close":100.08,"high":100.91,"low":99.96,"open":100.89,"volume":8054200},{"timestamp":1437399000,"date":"2015-07-20","index":10290,"close":100.37,"high":100.65,"low":100.1,"open":100.5,"volume":5016200},{"timestamp":1437485400,"date":"2015-07-21","index":10291,"close":100.34,"high":100.81,"low":100.07,"open":100.6,"volume":5891600},{"timestamp":1437571800,"date":"2015-07-22","index":10292,"close":100.18,"high":100.71,"low":99.73,"open":100.41,"volume":6721900},{"timestamp":1437658200,"date":"2015-07-23","index":10293,"close":100.2,"high":100.6,"low":100,"open":100.5,"volume":5016100},{"timestamp":1437744600,"date":"2015-07-24","index":10294,"close":99.15,"high":99.95,"low":99.05,"open":99.75,"volume":6524200},{"timestamp":1438003800,"date":"2015-07-27","index":10295,"close":98.28,"high":98.99,"low":97.92,"open":98.97,"volume":8734000},{"timestamp":1438090200,"date":"2015-07-28","index":10296,"close":99.02,"high":99.23,"low":98.42,"open":98.89,"volume":7757500}]},{"date":"2015-04-14","estimated":1.54,"reported":1.56,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":10212,"close":100.34,"high":100.95,"low":100.15,"open":100.28,"volume":5847400},{"timestamp":1427722200,"date":"2015-03-30","index":10213,"close":101.55,"high":101.86,"low":100.76,"open":101.24,"volume":6061200},{"timestamp":1427808600,"date":"2015-03-31","index":10214,"close":100.6,"high":101.49,"low":100.59,"open":100.97,"volume":8028000},{"timestamp":1427895000,"date":"2015-04-01","index":10215,"close":99.15,"high":100.46,"low":98.61,"open":100.46,"volume":11368100},{"timestamp":1427981400,"date":"2015-04-02","index":10216,"close":99.64,"high":99.99,"low":98.89,"open":99.44,"volume":6097100},{"timestamp":1428327000,"date":"2015-04-06","index":10217,"close":99.16,"high":99.56,"low":98.04,"open":98.84,"volume":9697600},{"timestamp":1428413400,"date":"2015-04-07","index":10218,"close":100.1,"high":100.87,"low":99.43,"open":99.55,"volume":7900300},{"timestamp":1428499800,"date":"2015-04-08","index":10219,"close":100.16,"high":100.45,"low":99.6,"open":99.84,"volume":7354100},{"timestamp":1428586200,"date":"2015-04-09","index":10220,"close":101.33,"high":101.65,"low":100.33,"open":100.57,"volume":8073900},{"timestamp":1428672600,"date":"2015-04-10","index":10221,"close":102.06,"high":102.14,"low":100.93,"open":101.33,"volume":6786500},{"timestamp":1428931800,"date":"2015-04-13","index":10222,"close":100.55,"high":101.98,"low":100.55,"open":101.54,"volume":10753500}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10223,"close":100.52,"high":101.46,"low":100.19,"open":101.05,"volume":9322200},{"timestamp":1429104600,"date":"2015-04-15","index":10224,"close":100.6,"high":101.24,"low":100.33,"open":100.54,"volume":8237100},{"timestamp":1429191000,"date":"2015-04-16","index":10225,"close":99.79,"high":100.32,"low":99.77,"open":100.27,"volume":7324800},{"timestamp":1429277400,"date":"2015-04-17","index":10226,"close":99.58,"high":99.85,"low":99.11,"open":99.37,"volume":11084200},{"timestamp":1429536600,"date":"2015-04-20","index":10227,"close":100.21,"high":100.88,"low":100.05,"open":100.26,"volume":6668500},{"timestamp":1429623000,"date":"2015-04-21","index":10228,"close":100.3,"high":100.99,"low":100.16,"open":100.66,"volume":6532700},{"timestamp":1429709400,"date":"2015-04-22","index":10229,"close":100.43,"high":100.8,"low":99.96,"open":100.63,"volume":4763900},{"timestamp":1429795800,"date":"2015-04-23","index":10230,"close":100.46,"high":100.82,"low":99.91,"open":100.5,"volume":7351500},{"timestamp":1429882200,"date":"2015-04-24","index":10231,"close":101.08,"high":101.53,"low":100,"open":100.11,"volume":6566900},{"timestamp":1430141400,"date":"2015-04-27","index":10232,"close":100.58,"high":101.6,"low":100.47,"open":101.16,"volume":9113900},{"timestamp":1430227800,"date":"2015-04-28","index":10233,"close":100.74,"high":100.95,"low":99.31,"open":100.45,"volume":7484600}]},{"date":"2015-01-20","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":10154,"close":104.52,"high":105.55,"low":104.13,"open":105.05,"volume":5753600},{"timestamp":1420468200,"date":"2015-01-05","index":10155,"close":103.79,"high":104.73,"low":103.68,"open":104.48,"volume":8079300},{"timestamp":1420554600,"date":"2015-01-06","index":10156,"close":103.28,"high":104.99,"low":102.94,"open":104.34,"volume":7428000},{"timestamp":1420641000,"date":"2015-01-07","index":10157,"close":105.56,"high":105.83,"low":103.81,"open":103.91,"volume":7931700},{"timestamp":1420727400,"date":"2015-01-08","index":10158,"close":106.39,"high":106.49,"low":105.75,"open":106.06,"volume":9916000},{"timestamp":1420813800,"date":"2015-01-09","index":10159,"close":104.94,"high":106.5,"low":104.75,"open":106.5,"volume":7364800},{"timestamp":1421073000,"date":"2015-01-12","index":10160,"close":104.58,"high":105.82,"low":104.3,"open":105.17,"volume":6839000},{"timestamp":1421159400,"date":"2015-01-13","index":10161,"close":104.76,"high":106.33,"low":104.24,"open":105.44,"volume":10151100},{"timestamp":1421245800,"date":"2015-01-14","index":10162,"close":104,"high":104.43,"low":103.51,"open":103.86,"volume":8887700},{"timestamp":1421332200,"date":"2015-01-15","index":10163,"close":102.49,"high":103.93,"low":101.95,"open":102.97,"volume":10834800},{"timestamp":1421418600,"date":"2015-01-16","index":10164,"close":104.04,"high":104.62,"low":102,"open":102.06,"volume":14092300}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":10165,"close":101.29,"high":102.05,"low":100.26,"open":101.55,"volume":20460000},{"timestamp":1421850600,"date":"2015-01-21","index":10166,"close":101.9,"high":102.1,"low":100.4,"open":100.56,"volume":11702900},{"timestamp":1421937000,"date":"2015-01-22","index":10167,"close":103.76,"high":103.83,"low":101.57,"open":102.39,"volume":9036600},{"timestamp":1422023400,"date":"2015-01-23","index":10168,"close":102.2,"high":102.97,"low":101.94,"open":102.94,"volume":10126000},{"timestamp":1422282600,"date":"2015-01-26","index":10169,"close":102.26,"high":102.45,"low":101.21,"open":101.8,"volume":8962800},{"timestamp":1422369000,"date":"2015-01-27","index":10170,"close":102.09,"high":102.77,"low":100.93,"open":101.83,"volume":10160500},{"timestamp":1422455400,"date":"2015-01-28","index":10171,"close":101.48,"high":102.93,"low":101.44,"open":102.48,"volume":9053200},{"timestamp":1422541800,"date":"2015-01-29","index":10172,"close":102.38,"high":102.46,"low":100.67,"open":101.51,"volume":7569300},{"timestamp":1422628200,"date":"2015-01-30","index":10173,"close":100.14,"high":102,"low":100.09,"open":101.58,"volume":10676300},{"timestamp":1422887400,"date":"2015-02-02","index":10174,"close":100.83,"high":100.85,"low":99.38,"open":100.49,"volume":8990700},{"timestamp":1422973800,"date":"2015-02-03","index":10175,"close":102.46,"high":102.56,"low":101.12,"open":101.4,"volume":10005200}]},{"date":"2014-10-14","estimated":1.45,"reported":1.5,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":10088,"close":106.54,"high":106.65,"low":106.04,"open":106.38,"volume":6581600},{"timestamp":1412083800,"date":"2014-09-30","index":10089,"close":106.59,"high":107.21,"low":106.45,"open":106.5,"volume":6822500},{"timestamp":1412170200,"date":"2014-10-01","index":10090,"close":104.3,"high":106.28,"low":103.95,"open":105.98,"volume":12263700},{"timestamp":1412256600,"date":"2014-10-02","index":10091,"close":103.85,"high":104.54,"low":103.25,"open":104.06,"volume":7566100},{"timestamp":1412343000,"date":"2014-10-03","index":10092,"close":105.13,"high":105.19,"low":104.13,"open":104.23,"volume":6856100},{"timestamp":1412602200,"date":"2014-10-06","index":10093,"close":104.86,"high":106,"low":104.37,"open":105.68,"volume":5015100},{"timestamp":1412688600,"date":"2014-10-07","index":10094,"close":102.39,"high":104.46,"low":102.34,"open":104.46,"volume":8407800},{"timestamp":1412775000,"date":"2014-10-08","index":10095,"close":104.91,"high":105.03,"low":102.04,"open":102.43,"volume":8337000},{"timestamp":1412861400,"date":"2014-10-09","index":10096,"close":102.08,"high":104.86,"low":101.79,"open":104.63,"volume":10675900},{"timestamp":1412947800,"date":"2014-10-10","index":10097,"close":101.23,"high":102.53,"low":101.23,"open":102.35,"volume":9984100},{"timestamp":1413207000,"date":"2014-10-13","index":10098,"close":99.12,"high":101.46,"low":99.02,"open":101.46,"volume":10334600}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10099,"close":97.01,"high":100.9,"low":95.34,"open":100.53,"volume":20807400},{"timestamp":1413379800,"date":"2014-10-15","index":10100,"close":98.21,"high":98.72,"low":95.1,"open":96.05,"volume":21905900},{"timestamp":1413466200,"date":"2014-10-16","index":10101,"close":96.78,"high":98,"low":96.5,"open":96.97,"volume":14575300},{"timestamp":1413552600,"date":"2014-10-17","index":10102,"close":98.7,"high":99.15,"low":97.31,"open":97.54,"volume":12272900},{"timestamp":1413811800,"date":"2014-10-20","index":10103,"close":99.2,"high":99.2,"low":98.32,"open":98.83,"volume":7988900},{"timestamp":1413898200,"date":"2014-10-21","index":10104,"close":100.36,"high":100.38,"low":99.34,"open":99.83,"volume":7287300},{"timestamp":1413984600,"date":"2014-10-22","index":10105,"close":101.22,"high":101.79,"low":100.52,"open":101.1,"volume":9360100},{"timestamp":1414071000,"date":"2014-10-23","index":10106,"close":102.63,"high":102.98,"low":101.94,"open":102.26,"volume":7570400},{"timestamp":1414157400,"date":"2014-10-24","index":10107,"close":103.13,"high":103.29,"low":102.21,"open":102.95,"volume":5973100},{"timestamp":1414416600,"date":"2014-10-27","index":10108,"close":104.07,"high":104.24,"low":103.04,"open":103.07,"volume":7043900},{"timestamp":1414503000,"date":"2014-10-28","index":10109,"close":104.79,"high":104.8,"low":103.56,"open":104.55,"volume":10347800}]},{"date":"2014-07-15","estimated":1.55,"reported":1.66,"pre":[{"timestamp":1403875800,"date":"2014-06-27","index":10024,"close":104.99,"high":105.59,"low":104.45,"open":105.47,"volume":6463000},{"timestamp":1404135000,"date":"2014-06-30","index":10025,"close":104.62,"high":106,"low":104.52,"open":105.62,"volume":6877800},{"timestamp":1404221400,"date":"2014-07-01","index":10026,"close":105.87,"high":106,"low":104.99,"open":105.15,"volume":5129200},{"timestamp":1404307800,"date":"2014-07-02","index":10027,"close":105.86,"high":105.97,"low":105.3,"open":105.7,"volume":3764900},{"timestamp":1404394200,"date":"2014-07-03","index":10028,"close":105.42,"high":106.25,"low":105.11,"open":105.87,"volume":4199100},{"timestamp":1404739800,"date":"2014-07-07","index":10029,"close":106.47,"high":106.74,"low":105.27,"open":105.42,"volume":7014900},{"timestamp":1404826200,"date":"2014-07-08","index":10030,"close":105.72,"high":106.25,"low":105.52,"open":106.21,"volume":6268400},{"timestamp":1404912600,"date":"2014-07-09","index":10031,"close":106.04,"high":106.21,"low":105.72,"open":106,"volume":5720900},{"timestamp":1404999000,"date":"2014-07-10","index":10032,"close":105.8,"high":106,"low":104.52,"open":105.08,"volume":4955100},{"timestamp":1405085400,"date":"2014-07-11","index":10033,"close":105.1,"high":106.01,"low":104.86,"open":105.84,"volume":5461000},{"timestamp":1405344600,"date":"2014-07-14","index":10034,"close":105.38,"high":105.49,"low":105.11,"open":105.38,"volume":7784800}],"post":[{"timestamp":1405431000,"date":"2014-07-15","index":10035,"close":103.28,"high":105.47,"low":102.77,"open":105.23,"volume":14219700},{"timestamp":1405517400,"date":"2014-07-16","index":10036,"close":102.22,"high":103.67,"low":101.95,"open":103.53,"volume":11946800},{"timestamp":1405603800,"date":"2014-07-17","index":10037,"close":100.37,"high":102.1,"low":100.26,"open":101.9,"volume":11218900},{"timestamp":1405690200,"date":"2014-07-18","index":10038,"close":101.8,"high":101.96,"low":100.37,"open":100.67,"volume":8408400},{"timestamp":1405949400,"date":"2014-07-21","index":10039,"close":101.27,"high":101.58,"low":101.02,"open":101.44,"volume":6379900},{"timestamp":1406035800,"date":"2014-07-22","index":10040,"close":102.47,"high":102.54,"low":101.78,"open":101.91,"volume":6554100},{"timestamp":1406122200,"date":"2014-07-23","index":10041,"close":102.19,"high":102.93,"low":101.88,"open":102.8,"volume":4815300},{"timestamp":1406208600,"date":"2014-07-24","index":10042,"close":102.2,"high":102.73,"low":102.02,"open":102.34,"volume":5177200},{"timestamp":1406295000,"date":"2014-07-25","index":10043,"close":102.11,"high":102.4,"low":101.8,"open":102.27,"volume":3951500},{"timestamp":1406554200,"date":"2014-07-28","index":10044,"close":102.11,"high":102.4,"low":101.66,"open":101.89,"volume":4634800},{"timestamp":1406640600,"date":"2014-07-29","index":10045,"close":101.96,"high":102.51,"low":101.69,"open":102.45,"volume":6053900}]},{"date":"2014-04-15","estimated":1.48,"reported":1.54,"pre":[{"timestamp":1396272600,"date":"2014-03-31","index":9962,"close":98.23,"high":98.6,"low":97.61,"open":98,"volume":7545700},{"timestamp":1396359000,"date":"2014-04-01","index":9963,"close":97.94,"high":98.68,"low":97.37,"open":98.31,"volume":7068500},{"timestamp":1396445400,"date":"2014-04-02","index":9964,"close":98.23,"high":98.39,"low":97.37,"open":98.01,"volume":7995600},{"timestamp":1396531800,"date":"2014-04-03","index":9965,"close":98.26,"high":98.34,"low":97.53,"open":97.97,"volume":5471200},{"timestamp":1396618200,"date":"2014-04-04","index":9966,"close":98.42,"high":99.38,"low":98.32,"open":98.62,"volume":10309700},{"timestamp":1396877400,"date":"2014-04-07","index":9967,"close":97.89,"high":99.36,"low":97.83,"open":98.39,"volume":11409200},{"timestamp":1396963800,"date":"2014-04-08","index":9968,"close":98.06,"high":98.73,"low":97.5,"open":98.03,"volume":9601800},{"timestamp":1397050200,"date":"2014-04-09","index":9969,"close":98.95,"high":99,"low":97.78,"open":98.42,"volume":8921300},{"timestamp":1397136600,"date":"2014-04-10","index":9970,"close":96.54,"high":98.93,"low":96.52,"open":98.86,"volume":9667800},{"timestamp":1397223000,"date":"2014-04-11","index":9971,"close":96.87,"high":97.2,"low":96.05,"open":96.2,"volume":8710700},{"timestamp":1397482200,"date":"2014-04-14","index":9972,"close":97.14,"high":97.36,"low":96.25,"open":97.28,"volume":8617200}],"post":[{"timestamp":1397568600,"date":"2014-04-15","index":9973,"close":99.2,"high":99.21,"low":98.05,"open":98.45,"volume":13999100},{"timestamp":1397655000,"date":"2014-04-16","index":9974,"close":98.75,"high":99.71,"low":98.07,"open":99.57,"volume":11308000},{"timestamp":1397741400,"date":"2014-04-17","index":9975,"close":98.96,"high":99.65,"low":98.69,"open":98.69,"volume":9153500},{"timestamp":1398087000,"date":"2014-04-21","index":9976,"close":100,"high":100.13,"low":98.67,"open":99.01,"volume":7031400},{"timestamp":1398173400,"date":"2014-04-22","index":9977,"close":100.18,"high":100.75,"low":99.74,"open":100,"volume":7937900},{"timestamp":1398259800,"date":"2014-04-23","index":9978,"close":100.22,"high":100.56,"low":99.92,"open":100.24,"volume":5876000},{"timestamp":1398346200,"date":"2014-04-24","index":9979,"close":99.96,"high":100.37,"low":99.55,"open":100.24,"volume":6149900},{"timestamp":1398432600,"date":"2014-04-25","index":9980,"close":99.79,"high":100.26,"low":99.4,"open":99.97,"volume":5895900},{"timestamp":1398691800,"date":"2014-04-28","index":9981,"close":101.34,"high":101.5,"low":100.12,"open":100.56,"volume":8792900},{"timestamp":1398778200,"date":"2014-04-29","index":9982,"close":101.03,"high":101.98,"low":100.96,"open":101.63,"volume":7811200},{"timestamp":1398864600,"date":"2014-04-30","index":9983,"close":101.29,"high":101.67,"low":100.7,"open":100.84,"volume":8513600}]},{"date":"2014-01-21","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":9903,"close":91.85,"high":92.22,"low":91.26,"open":91.29,"volume":5637600},{"timestamp":1389018600,"date":"2014-01-06","index":9904,"close":92.33,"high":92.75,"low":91.87,"open":91.93,"volume":7443500},{"timestamp":1389105000,"date":"2014-01-07","index":9905,"close":94.29,"high":94.62,"low":92.99,"open":93.04,"volume":11063300},{"timestamp":1389191400,"date":"2014-01-08","index":9906,"close":94.16,"high":94.6,"low":93.88,"open":94.17,"volume":9096700},{"timestamp":1389277800,"date":"2014-01-09","index":9907,"close":94.73,"high":95.38,"low":94.09,"open":94.94,"volume":7944700},{"timestamp":1389364200,"date":"2014-01-10","index":9908,"close":94.74,"high":94.98,"low":94.14,"open":94.64,"volume":6697400},{"timestamp":1389623400,"date":"2014-01-13","index":9909,"close":94.5,"high":94.99,"low":94.06,"open":94.37,"volume":9589200},{"timestamp":1389709800,"date":"2014-01-14","index":9910,"close":94.72,"high":94.9,"low":94.32,"open":94.6,"volume":7567300},{"timestamp":1389796200,"date":"2014-01-15","index":9911,"close":94.8,"high":95.27,"low":94.51,"open":94.65,"volume":7390700},{"timestamp":1389882600,"date":"2014-01-16","index":9912,"close":94.64,"high":95.09,"low":94.23,"open":94.6,"volume":8401100},{"timestamp":1389969000,"date":"2014-01-17","index":9913,"close":95.06,"high":95.17,"low":94.38,"open":94.72,"volume":13714400}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9914,"close":94.03,"high":95.1,"low":92.62,"open":94.93,"volume":16368400},{"timestamp":1390401000,"date":"2014-01-22","index":9915,"close":94.32,"high":94.55,"low":93.54,"open":93.99,"volume":8875500},{"timestamp":1390487400,"date":"2014-01-23","index":9916,"close":92.74,"high":93.8,"low":92.41,"open":93.74,"volume":9322300},{"timestamp":1390573800,"date":"2014-01-24","index":9917,"close":90.61,"high":92.61,"low":90.61,"open":92.12,"volume":10604200},{"timestamp":1390833000,"date":"2014-01-27","index":9918,"close":89.94,"high":90.76,"low":89.85,"open":90.3,"volume":8685200},{"timestamp":1390919400,"date":"2014-01-28","index":9919,"close":90.1,"high":90.6,"low":89.79,"open":90.58,"volume":8254400},{"timestamp":1391005800,"date":"2014-01-29","index":9920,"close":88.9,"high":89.71,"low":88.53,"open":89.47,"volume":11160100},{"timestamp":1391092200,"date":"2014-01-30","index":9921,"close":89.5,"high":89.78,"low":89.01,"open":89.62,"volume":6874900},{"timestamp":1391178600,"date":"2014-01-31","index":9922,"close":88.47,"high":89.34,"low":88.15,"open":89.01,"volume":12193800},{"timestamp":1391437800,"date":"2014-02-03","index":9923,"close":86.78,"high":88.78,"low":86.61,"open":88.75,"volume":13944600},{"timestamp":1391524200,"date":"2014-02-04","index":9924,"close":86.62,"high":87.28,"low":86.09,"open":86.93,"volume":11436400}]},{"date":"2013-10-15","estimated":1.32,"reported":1.36,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":9837,"close":86.69,"high":86.95,"low":86.15,"open":86.33,"volume":7962300},{"timestamp":1380634200,"date":"2013-10-01","index":9838,"close":87.47,"high":87.49,"low":86.26,"open":86.59,"volume":6318700},{"timestamp":1380720600,"date":"2013-10-02","index":9839,"close":87.29,"high":87.29,"low":86.44,"open":87.13,"volume":6383400},{"timestamp":1380807000,"date":"2013-10-03","index":9840,"close":86.58,"high":87.4,"low":86.28,"open":87.19,"volume":7724600},{"timestamp":1380893400,"date":"2013-10-04","index":9841,"close":87.31,"high":87.42,"low":86.56,"open":86.82,"volume":6050000},{"timestamp":1381152600,"date":"2013-10-07","index":9842,"close":86.59,"high":86.98,"low":86.29,"open":86.7,"volume":5705200},{"timestamp":1381239000,"date":"2013-10-08","index":9843,"close":85.61,"high":86.74,"low":85.57,"open":86.62,"volume":8669800},{"timestamp":1381325400,"date":"2013-10-09","index":9844,"close":85.96,"high":86.23,"low":85.5,"open":85.93,"volume":8014200},{"timestamp":1381411800,"date":"2013-10-10","index":9845,"close":87.78,"high":87.78,"low":86.7,"open":86.72,"volume":8647900},{"timestamp":1381498200,"date":"2013-10-11","index":9846,"close":89.45,"high":89.48,"low":88.02,"open":88.62,"volume":8449800},{"timestamp":1381757400,"date":"2013-10-14","index":9847,"close":89.8,"high":89.89,"low":88.63,"open":88.83,"volume":9198600}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":9848,"close":89.93,"high":91.46,"low":89.93,"open":90.33,"volume":11024000},{"timestamp":1381930200,"date":"2013-10-16","index":9849,"close":91.11,"high":91.17,"low":90.16,"open":90.42,"volume":8116000},{"timestamp":1382016600,"date":"2013-10-17","index":9850,"close":91.97,"high":92,"low":90.77,"open":90.87,"volume":8569600},{"timestamp":1382103000,"date":"2013-10-18","index":9851,"close":91.63,"high":92.05,"low":91.14,"open":91.75,"volume":9082600},{"timestamp":1382362200,"date":"2013-10-21","index":9852,"close":91.2,"high":91.63,"low":90.77,"open":91.63,"volume":6940500},{"timestamp":1382448600,"date":"2013-10-22","index":9853,"close":92.36,"high":92.56,"low":91.5,"open":91.53,"volume":9635500},{"timestamp":1382535000,"date":"2013-10-23","index":9854,"close":92.1,"high":92.43,"low":91.52,"open":92.07,"volume":6449600},{"timestamp":1382621400,"date":"2013-10-24","index":9855,"close":92.35,"high":92.99,"low":92.14,"open":92.65,"volume":5251000},{"timestamp":1382707800,"date":"2013-10-25","index":9856,"close":92.09,"high":92.27,"low":91.78,"open":92.04,"volume":6076000},{"timestamp":1382967000,"date":"2013-10-28","index":9857,"close":92.39,"high":92.8,"low":91.92,"open":91.96,"volume":6551000},{"timestamp":1383053400,"date":"2013-10-29","index":9858,"close":93.14,"high":93.18,"low":92.58,"open":92.8,"volume":6096700}]},{"date":"2013-07-16","estimated":1.39,"reported":1.48,"pre":[{"timestamp":1372426200,"date":"2013-06-28","index":9773,"close":85.86,"high":87.38,"low":85.85,"open":86.72,"volume":11896300},{"timestamp":1372685400,"date":"2013-07-01","index":9774,"close":86.63,"high":87.64,"low":85.5,"open":85.72,"volume":9905200},{"timestamp":1372771800,"date":"2013-07-02","index":9775,"close":86.57,"high":87.2,"low":86.21,"open":86.65,"volume":8572100},{"timestamp":1372858200,"date":"2013-07-03","index":9776,"close":86.78,"high":87.04,"low":86.1,"open":86.54,"volume":3599900},{"timestamp":1373031000,"date":"2013-07-05","index":9777,"close":87.87,"high":87.88,"low":86.92,"open":87.58,"volume":5403600},{"timestamp":1373290200,"date":"2013-07-08","index":9778,"close":88.59,"high":88.99,"low":87.97,"open":88.09,"volume":12051400},{"timestamp":1373376600,"date":"2013-07-09","index":9779,"close":88.88,"high":89.08,"low":88.36,"open":88.65,"volume":9348600},{"timestamp":1373463000,"date":"2013-07-10","index":9780,"close":89.24,"high":89.48,"low":88.81,"open":88.88,"volume":7067100},{"timestamp":1373549400,"date":"2013-07-11","index":9781,"close":89.67,"high":89.93,"low":89,"open":89.81,"volume":8941300},{"timestamp":1373635800,"date":"2013-07-12","index":9782,"close":89.99,"high":89.99,"low":89.38,"open":89.69,"volume":7590600},{"timestamp":1373895000,"date":"2013-07-15","index":9783,"close":90.4,"high":90.81,"low":89.76,"open":89.91,"volume":13343200}],"post":[{"timestamp":1373981400,"date":"2013-07-16","index":9784,"close":90.4,"high":91.66,"low":90.13,"open":91.04,"volume":11409200},{"timestamp":1374067800,"date":"2013-07-17","index":9785,"close":90.13,"high":90.97,"low":89.88,"open":90.58,"volume":12832200},{"timestamp":1374154200,"date":"2013-07-18","index":9786,"close":90.17,"high":90.95,"low":90.06,"open":90.33,"volume":8329300},{"timestamp":1374240600,"date":"2013-07-19","index":9787,"close":92.23,"high":92.27,"low":90.05,"open":90.24,"volume":12506300},{"timestamp":1374499800,"date":"2013-07-22","index":9788,"close":92.28,"high":92.56,"low":91.61,"open":92.08,"volume":9916200},{"timestamp":1374586200,"date":"2013-07-23","index":9789,"close":92.42,"high":92.86,"low":92.11,"open":92.39,"volume":8467700},{"timestamp":1374672600,"date":"2013-07-24","index":9790,"close":92.36,"high":92.66,"low":91.75,"open":92.65,"volume":6846300},{"timestamp":1374759000,"date":"2013-07-25","index":9791,"close":92.57,"high":92.75,"low":91.75,"open":92,"volume":7368000},{"timestamp":1374845400,"date":"2013-07-26","index":9792,"close":92.83,"high":92.93,"low":91.65,"open":92.32,"volume":8663700},{"timestamp":1375104600,"date":"2013-07-29","index":9793,"close":93.21,"high":93.39,"low":92.61,"open":92.63,"volume":7925000},{"timestamp":1375191000,"date":"2013-07-30","index":9794,"close":93.17,"high":93.97,"low":93.02,"open":93.47,"volume":8863000}]},{"date":"2013-04-16","estimated":1.4,"reported":1.44,"pre":[{"timestamp":1364823000,"date":"2013-04-01","index":9710,"close":81.93,"high":81.96,"low":81.28,"open":81.39,"volume":7376800},{"timestamp":1364909400,"date":"2013-04-02","index":9711,"close":82.69,"high":82.69,"low":81.9,"open":82,"volume":10342200},{"timestamp":1364995800,"date":"2013-04-03","index":9712,"close":82.07,"high":82.95,"low":81.57,"open":82.74,"volume":12254000},{"timestamp":1365082200,"date":"2013-04-04","index":9713,"close":82.41,"high":82.72,"low":81.93,"open":82.2,"volume":10303000},{"timestamp":1365168600,"date":"2013-04-05","index":9714,"close":82.04,"high":82.11,"low":81.62,"open":81.79,"volume":8581400},{"timestamp":1365427800,"date":"2013-04-08","index":9715,"close":81.11,"high":81.39,"low":80.31,"open":81.27,"volume":15828500},{"timestamp":1365514200,"date":"2013-04-09","index":9716,"close":81.52,"high":81.75,"low":81.24,"open":81.26,"volume":9111000},{"timestamp":1365600600,"date":"2013-04-10","index":9717,"close":82.02,"high":82.2,"low":81.74,"open":81.83,"volume":7583200},{"timestamp":1365687000,"date":"2013-04-11","index":9718,"close":82.32,"high":82.96,"low":82.08,"open":82.14,"volume":9882700},{"timestamp":1365773400,"date":"2013-04-12","index":9719,"close":82.74,"high":82.74,"low":82.17,"open":82.25,"volume":6987000},{"timestamp":1366032600,"date":"2013-04-15","index":9720,"close":81.71,"high":83.09,"low":81.71,"open":82.72,"volume":12385800}],"post":[{"timestamp":1366119000,"date":"2013-04-16","index":9721,"close":83.44,"high":83.54,"low":82.07,"open":82.33,"volume":12620000},{"timestamp":1366205400,"date":"2013-04-17","index":9722,"close":83.9,"high":84.43,"low":83.29,"open":83.36,"volume":13693300},{"timestamp":1366291800,"date":"2013-04-18","index":9723,"close":83.18,"high":84.3,"low":83.03,"open":83.96,"volume":9921500},{"timestamp":1366378200,"date":"2013-04-19","index":9724,"close":84.49,"high":84.57,"low":83.47,"open":83.51,"volume":10787600},{"timestamp":1366637400,"date":"2013-04-22","index":9725,"close":84.83,"high":84.93,"low":84.2,"open":84.59,"volume":6989900},{"timestamp":1366723800,"date":"2013-04-23","index":9726,"close":85.45,"high":85.68,"low":84,"open":84.99,"volume":8982100},{"timestamp":1366810200,"date":"2013-04-24","index":9727,"close":84.39,"high":85.74,"low":84.28,"open":85.68,"volume":9480600},{"timestamp":1366896600,"date":"2013-04-25","index":9728,"close":85.22,"high":85.44,"low":84.34,"open":84.54,"volume":8689400},{"timestamp":1366983000,"date":"2013-04-26","index":9729,"close":85.12,"high":85.49,"low":84.81,"open":85.3,"volume":6784700},{"timestamp":1367242200,"date":"2013-04-29","index":9730,"close":85.58,"high":85.89,"low":84.91,"open":85.02,"volume":8038000},{"timestamp":1367328600,"date":"2013-04-30","index":9731,"close":85.23,"high":85.7,"low":84.89,"open":85.39,"volume":12099600}]},{"date":"2013-01-22","estimated":1.17,"reported":1.19,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":9652,"close":71.55,"high":71.73,"low":71.01,"open":71.24,"volume":11631800},{"timestamp":1357569000,"date":"2013-01-07","index":9653,"close":71.4,"high":71.53,"low":71.19,"open":71.5,"volume":7548800},{"timestamp":1357655400,"date":"2013-01-08","index":9654,"close":71.41,"high":71.65,"low":71.25,"open":71.31,"volume":9825300},{"timestamp":1357741800,"date":"2013-01-09","index":9655,"close":71.73,"high":71.85,"low":71.5,"open":71.64,"volume":7672800},{"timestamp":1357828200,"date":"2013-01-10","index":9656,"close":72.19,"high":72.38,"low":71.74,"open":71.81,"volume":11888500},{"timestamp":1357914600,"date":"2013-01-11","index":9657,"close":72.35,"high":72.58,"low":72.16,"open":72.19,"volume":7766700},{"timestamp":1358173800,"date":"2013-01-14","index":9658,"close":72.56,"high":72.79,"low":72.37,"open":72.6,"volume":7386000},{"timestamp":1358260200,"date":"2013-01-15","index":9659,"close":72.37,"high":72.44,"low":72,"open":72.25,"volume":7795100},{"timestamp":1358346600,"date":"2013-01-16","index":9660,"close":72.58,"high":72.82,"low":72.25,"open":72.26,"volume":8779900},{"timestamp":1358433000,"date":"2013-01-17","index":9661,"close":72.9,"high":73.01,"low":72.37,"open":72.88,"volume":10570100},{"timestamp":1358519400,"date":"2013-01-18","index":9662,"close":73.23,"high":73.23,"low":72.79,"open":72.9,"volume":13558600}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9663,"close":72.69,"high":73.21,"low":72.42,"open":72.92,"volume":11469800},{"timestamp":1358951400,"date":"2013-01-23","index":9664,"close":72.85,"high":72.91,"low":72.47,"open":72.52,"volume":10155100},{"timestamp":1359037800,"date":"2013-01-24","index":9665,"close":73.1,"high":73.23,"low":72.84,"open":72.96,"volume":9369700},{"timestamp":1359124200,"date":"2013-01-25","index":9666,"close":73.92,"high":73.93,"low":73.06,"open":73.13,"volume":10421500},{"timestamp":1359383400,"date":"2013-01-28","index":9667,"close":73.62,"high":74,"low":73.43,"open":73.96,"volume":9420900},{"timestamp":1359469800,"date":"2013-01-29","index":9668,"close":74.41,"high":74.62,"low":73.64,"open":73.67,"volume":12386500},{"timestamp":1359556200,"date":"2013-01-30","index":9669,"close":74.09,"high":74.8,"low":74.01,"open":74.45,"volume":9245500},{"timestamp":1359642600,"date":"2013-01-31","index":9670,"close":73.92,"high":74.36,"low":73.78,"open":74.08,"volume":10448700},{"timestamp":1359729000,"date":"2013-02-01","index":9671,"close":74.18,"high":74.42,"low":74.08,"open":74.14,"volume":10016300},{"timestamp":1359988200,"date":"2013-02-04","index":9672,"close":74.11,"high":74.25,"low":73.56,"open":73.56,"volume":9200700},{"timestamp":1360074600,"date":"2013-02-05","index":9673,"close":74.66,"high":74.82,"low":74.47,"open":74.49,"volume":10230800}]},{"date":"2012-10-16","estimated":1.21,"reported":1.25,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":9588,"close":69.13,"high":69.45,"low":68.92,"open":68.92,"volume":9647200},{"timestamp":1349184600,"date":"2012-10-02","index":9589,"close":68.96,"high":69.28,"low":68.64,"open":69.12,"volume":10062700},{"timestamp":1349271000,"date":"2012-10-03","index":9590,"close":69,"high":69.32,"low":68.73,"open":69.19,"volume":8557900},{"timestamp":1349357400,"date":"2012-10-04","index":9591,"close":69.27,"high":69.5,"low":69.01,"open":69.1,"volume":9395900},{"timestamp":1349443800,"date":"2012-10-05","index":9592,"close":69.65,"high":69.74,"low":69.32,"open":69.46,"volume":9429900},{"timestamp":1349703000,"date":"2012-10-08","index":9593,"close":69.44,"high":69.65,"low":69.17,"open":69.6,"volume":6444600},{"timestamp":1349789400,"date":"2012-10-09","index":9594,"close":68.41,"high":68.97,"low":68.1,"open":68.62,"volume":15365900},{"timestamp":1349875800,"date":"2012-10-10","index":9595,"close":68.22,"high":68.49,"low":67.98,"open":68.38,"volume":10710100},{"timestamp":1349962200,"date":"2012-10-11","index":9596,"close":67.97,"high":68.3,"low":67.86,"open":68.21,"volume":9505500},{"timestamp":1350048600,"date":"2012-10-12","index":9597,"close":67.97,"high":68.51,"low":67.8,"open":68.18,"volume":8685500},{"timestamp":1350307800,"date":"2012-10-15","index":9598,"close":68.6,"high":68.99,"low":68.07,"open":68.18,"volume":14868000}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":9599,"close":69.55,"high":69.8,"low":69.02,"open":69.3,"volume":13688800},{"timestamp":1350480600,"date":"2012-10-17","index":9600,"close":71,"high":71.18,"low":69.55,"open":69.73,"volume":26522700},{"timestamp":1350567000,"date":"2012-10-18","index":9601,"close":72.52,"high":72.74,"low":70.82,"open":70.87,"volume":33591100},{"timestamp":1350653400,"date":"2012-10-19","index":9602,"close":71.86,"high":72.24,"low":71.73,"open":72.11,"volume":18391000},{"timestamp":1350912600,"date":"2012-10-22","index":9603,"close":71.78,"high":72.29,"low":71.33,"open":71.79,"volume":14033400},{"timestamp":1350999000,"date":"2012-10-23","index":9604,"close":70.89,"high":71.53,"low":70.53,"open":71.17,"volume":11086000},{"timestamp":1351085400,"date":"2012-10-24","index":9605,"close":70.74,"high":71.2,"low":70.67,"open":70.99,"volume":8572000},{"timestamp":1351171800,"date":"2012-10-25","index":9606,"close":71.14,"high":71.56,"low":70.99,"open":71.01,"volume":9672700},{"timestamp":1351258200,"date":"2012-10-26","index":9607,"close":70.9,"high":71.32,"low":70.56,"open":71,"volume":8965200},{"timestamp":1351690200,"date":"2012-10-31","index":9608,"close":70.82,"high":71.25,"low":70.48,"open":71.11,"volume":9950600},{"timestamp":1351776600,"date":"2012-11-01","index":9609,"close":71.5,"high":71.9,"low":70.83,"open":71.1,"volume":11226000}]},{"date":"2012-07-17","estimated":1.29,"reported":1.3,"pre":[{"timestamp":1340976600,"date":"2012-06-29","index":9524,"close":67.56,"high":67.7,"low":67.21,"open":67.3,"volume":18286000},{"timestamp":1341235800,"date":"2012-07-02","index":9525,"close":68,"high":68,"low":67.34,"open":67.42,"volume":12552700},{"timestamp":1341322200,"date":"2012-07-03","index":9526,"close":68.04,"high":68.12,"low":67.72,"open":67.96,"volume":8902400},{"timestamp":1341495000,"date":"2012-07-05","index":9527,"close":67.78,"high":68.15,"low":67.78,"open":67.92,"volume":11857800},{"timestamp":1341581400,"date":"2012-07-06","index":9528,"close":67.64,"high":67.88,"low":67.36,"open":67.51,"volume":9758000},{"timestamp":1341840600,"date":"2012-07-09","index":9529,"close":67.78,"high":67.96,"low":67.63,"open":67.74,"volume":12485900},{"timestamp":1341927000,"date":"2012-07-10","index":9530,"close":67.88,"high":68.1,"low":67.74,"open":67.97,"volume":12851800},{"timestamp":1342013400,"date":"2012-07-11","index":9531,"close":67.9,"high":68.11,"low":67.72,"open":68.03,"volume":12026100},{"timestamp":1342099800,"date":"2012-07-12","index":9532,"close":67.71,"high":68.12,"low":67.44,"open":67.62,"volume":16484200},{"timestamp":1342186200,"date":"2012-07-13","index":9533,"close":68.61,"high":68.74,"low":67.73,"open":67.79,"volume":13238800},{"timestamp":1342445400,"date":"2012-07-16","index":9534,"close":68.45,"high":68.72,"low":68.36,"open":68.47,"volume":12921500}],"post":[{"timestamp":1342531800,"date":"2012-07-17","index":9535,"close":69,"high":69.18,"low":67.61,"open":67.84,"volume":24201900},{"timestamp":1342618200,"date":"2012-07-18","index":9536,"close":69.37,"high":69.46,"low":68.66,"open":68.74,"volume":15616200},{"timestamp":1342704600,"date":"2012-07-19","index":9537,"close":69.53,"high":69.7,"low":68.98,"open":69.25,"volume":13499500},{"timestamp":1342791000,"date":"2012-07-20","index":9538,"close":68.63,"high":69.36,"low":68.35,"open":69.35,"volume":13964600},{"timestamp":1343050200,"date":"2012-07-23","index":9539,"close":68.11,"high":68.31,"low":67.65,"open":68.14,"volume":11771400},{"timestamp":1343136600,"date":"2012-07-24","index":9540,"close":67.35,"high":68.25,"low":67,"open":68.1,"volume":12145700},{"timestamp":1343223000,"date":"2012-07-25","index":9541,"close":67.53,"high":68.02,"low":67.39,"open":67.67,"volume":9882200},{"timestamp":1343309400,"date":"2012-07-26","index":9542,"close":68.74,"high":68.98,"low":68.21,"open":68.3,"volume":16477200},{"timestamp":1343395800,"date":"2012-07-27","index":9543,"close":69.52,"high":69.68,"low":68.89,"open":68.95,"volume":14015900},{"timestamp":1343655000,"date":"2012-07-30","index":9544,"close":69.45,"high":69.65,"low":69.16,"open":69.37,"volume":8379500},{"timestamp":1343741400,"date":"2012-07-31","index":9545,"close":69.22,"high":69.56,"low":69.1,"open":69.25,"volume":10313900}]},{"date":"2012-04-17","estimated":1.35,"reported":1.37,"pre":[{"timestamp":1333114200,"date":"2012-03-30","index":9461,"close":65.96,"high":66.18,"low":65.58,"open":65.63,"volume":11307700},{"timestamp":1333373400,"date":"2012-04-02","index":9462,"close":66.21,"high":66.3,"low":65.82,"open":66.04,"volume":8785900},{"timestamp":1333459800,"date":"2012-04-03","index":9463,"close":65.88,"high":66.15,"low":65.5,"open":66.12,"volume":9128400},{"timestamp":1333546200,"date":"2012-04-04","index":9464,"close":65.39,"high":65.7,"low":65.36,"open":65.61,"volume":9432300},{"timestamp":1333632600,"date":"2012-04-05","index":9465,"close":65.34,"high":65.38,"low":65.09,"open":65.26,"volume":7922700},{"timestamp":1333978200,"date":"2012-04-09","index":9466,"close":64.92,"high":65.23,"low":64.88,"open":64.95,"volume":6363400},{"timestamp":1334064600,"date":"2012-04-10","index":9467,"close":64.2,"high":64.86,"low":64.16,"open":64.81,"volume":12793200},{"timestamp":1334151000,"date":"2012-04-11","index":9468,"close":64.13,"high":64.69,"low":63.96,"open":64.69,"volume":10434100},{"timestamp":1334237400,"date":"2012-04-12","index":9469,"close":64.15,"high":64.15,"low":63.68,"open":64.05,"volume":13122300},{"timestamp":1334323800,"date":"2012-04-13","index":9470,"close":63.54,"high":64,"low":63.52,"open":63.94,"volume":11226600},{"timestamp":1334583000,"date":"2012-04-16","index":9471,"close":63.98,"high":64.16,"low":63.67,"open":63.72,"volume":10502400}],"post":[{"timestamp":1334669400,"date":"2012-04-17","index":9472,"close":64.22,"high":64.28,"low":63.27,"open":64.23,"volume":18322900},{"timestamp":1334755800,"date":"2012-04-18","index":9473,"close":63.26,"high":63.92,"low":63.12,"open":63.9,"volume":20567700},{"timestamp":1334842200,"date":"2012-04-19","index":9474,"close":63.03,"high":63.54,"low":62.76,"open":63.22,"volume":15189000},{"timestamp":1334928600,"date":"2012-04-20","index":9475,"close":63.71,"high":63.97,"low":63.2,"open":63.22,"volume":14320700},{"timestamp":1335187800,"date":"2012-04-23","index":9476,"close":63.37,"high":63.69,"low":63.3,"open":63.5,"volume":10120900},{"timestamp":1335274200,"date":"2012-04-24","index":9477,"close":63.77,"high":63.79,"low":63.36,"open":63.55,"volume":9022400},{"timestamp":1335360600,"date":"2012-04-25","index":9478,"close":64.43,"high":64.58,"low":63.84,"open":63.96,"volume":11162800},{"timestamp":1335447000,"date":"2012-04-26","index":9479,"close":64.75,"high":64.97,"low":64.26,"open":64.41,"volume":9139200},{"timestamp":1335533400,"date":"2012-04-27","index":9480,"close":64.84,"high":65.13,"low":64.68,"open":64.95,"volume":10746700},{"timestamp":1335792600,"date":"2012-04-30","index":9481,"close":65.1,"high":65.39,"low":64.84,"open":64.85,"volume":11362300},{"timestamp":1335879000,"date":"2012-05-01","index":9482,"close":65.22,"high":65.36,"low":64.8,"open":64.91,"volume":10107900}]},{"date":"2012-01-24","estimated":1.09,"reported":1.13,"pre":[{"timestamp":1325860200,"date":"2012-01-06","index":9403,"close":64.83,"high":65.46,"low":64.61,"open":65.44,"volume":15359900},{"timestamp":1326119400,"date":"2012-01-09","index":9404,"close":64.93,"high":65.09,"low":64.41,"open":64.96,"volume":7934600},{"timestamp":1326205800,"date":"2012-01-10","index":9405,"close":65.2,"high":65.4,"low":65,"open":65.11,"volume":8476600},{"timestamp":1326292200,"date":"2012-01-11","index":9406,"close":65.13,"high":65.54,"low":64.84,"open":65.11,"volume":6784600},{"timestamp":1326378600,"date":"2012-01-12","index":9407,"close":65.23,"high":65.41,"low":64.93,"open":65.28,"volume":7402900},{"timestamp":1326465000,"date":"2012-01-13","index":9408,"close":65.26,"high":65.28,"low":64.36,"open":64.97,"volume":8978800},{"timestamp":1326810600,"date":"2012-01-17","index":9409,"close":65.12,"high":65.69,"low":64.5,"open":65.54,"volume":8359900},{"timestamp":1326897000,"date":"2012-01-18","index":9410,"close":65.28,"high":65.37,"low":65,"open":65.26,"volume":8095600},{"timestamp":1326983400,"date":"2012-01-19","index":9411,"close":65.19,"high":65.25,"low":64.79,"open":65.16,"volume":11699800},{"timestamp":1327069800,"date":"2012-01-20","index":9412,"close":65.27,"high":65.55,"low":64.54,"open":65.28,"volume":14715500},{"timestamp":1327329000,"date":"2012-01-23","index":9413,"close":65,"high":65.33,"low":64.88,"open":65.23,"volume":10125000}],"post":[{"timestamp":1327415400,"date":"2012-01-24","index":9414,"close":65,"high":65.45,"low":64.34,"open":64.34,"volume":12367900},{"timestamp":1327501800,"date":"2012-01-25","index":9415,"close":65.22,"high":65.3,"low":64.76,"open":64.83,"volume":10531400},{"timestamp":1327588200,"date":"2012-01-26","index":9416,"close":65.7,"high":65.88,"low":65.22,"open":65.53,"volume":12546100},{"timestamp":1327674600,"date":"2012-01-27","index":9417,"close":65.56,"high":65.87,"low":65.46,"open":65.62,"volume":10466300},{"timestamp":1327933800,"date":"2012-01-30","index":9418,"close":65.71,"high":65.71,"low":65.13,"open":65.33,"volume":7482100},{"timestamp":1328020200,"date":"2012-01-31","index":9419,"close":65.91,"high":65.95,"low":65.56,"open":65.86,"volume":13562900},{"timestamp":1328106600,"date":"2012-02-01","index":9420,"close":65.69,"high":66.32,"low":65.65,"open":65.97,"volume":12275900},{"timestamp":1328193000,"date":"2012-02-02","index":9421,"close":65.59,"high":65.97,"low":65.35,"open":65.94,"volume":8282400},{"timestamp":1328279400,"date":"2012-02-03","index":9422,"close":65.64,"high":66.02,"low":65.53,"open":65.9,"volume":9036200},{"timestamp":1328538600,"date":"2012-02-06","index":9423,"close":65.19,"high":65.58,"low":65.05,"open":65.46,"volume":9535700},{"timestamp":1328625000,"date":"2012-02-07","index":9424,"close":65.26,"high":65.39,"low":65.02,"open":65.16,"volume":9248100}]},{"date":"2011-10-18","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":9337,"close":62.08,"high":64.21,"low":62.05,"open":63.65,"volume":16891100},{"timestamp":1317735000,"date":"2011-10-04","index":9338,"close":62.17,"high":62.33,"low":60.83,"open":61.55,"volume":18192000},{"timestamp":1317821400,"date":"2011-10-05","index":9339,"close":62.35,"high":62.51,"low":61.6,"open":62.21,"volume":15405200},{"timestamp":1317907800,"date":"2011-10-06","index":9340,"close":62.81,"high":62.83,"low":62.1,"open":62.52,"volume":9595400},{"timestamp":1317994200,"date":"2011-10-07","index":9341,"close":63.13,"high":63.72,"low":63,"open":63.01,"volume":12361600},{"timestamp":1318253400,"date":"2011-10-10","index":9342,"close":64.43,"high":64.43,"low":63.64,"open":63.89,"volume":7104000},{"timestamp":1318339800,"date":"2011-10-11","index":9343,"close":63.96,"high":64.36,"low":63.85,"open":64.26,"volume":7628700},{"timestamp":1318426200,"date":"2011-10-12","index":9344,"close":64.33,"high":64.69,"low":63.87,"open":64.13,"volume":9375100},{"timestamp":1318512600,"date":"2011-10-13","index":9345,"close":64.23,"high":64.45,"low":63.57,"open":64.45,"volume":7781100},{"timestamp":1318599000,"date":"2011-10-14","index":9346,"close":64.72,"high":64.74,"low":64.17,"open":64.69,"volume":6678800},{"timestamp":1318858200,"date":"2011-10-17","index":9347,"close":63.79,"high":64.84,"low":63.62,"open":64.4,"volume":10797900}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":9348,"close":64.42,"high":64.74,"low":63.4,"open":63.76,"volume":11705300},{"timestamp":1319031000,"date":"2011-10-19","index":9349,"close":62.64,"high":64.51,"low":62.16,"open":64.51,"volume":19964600},{"timestamp":1319117400,"date":"2011-10-20","index":9350,"close":62.53,"high":63.13,"low":62.31,"open":62.96,"volume":11562600},{"timestamp":1319203800,"date":"2011-10-21","index":9351,"close":63.78,"high":63.84,"low":62.89,"open":63.11,"volume":13175400},{"timestamp":1319463000,"date":"2011-10-24","index":9352,"close":64.73,"high":64.79,"low":63.6,"open":63.9,"volume":12552700},{"timestamp":1319549400,"date":"2011-10-25","index":9353,"close":63.69,"high":64.83,"low":63.56,"open":64.56,"volume":10324800},{"timestamp":1319635800,"date":"2011-10-26","index":9354,"close":64.49,"high":64.6,"low":63.79,"open":64.19,"volume":9932100},{"timestamp":1319722200,"date":"2011-10-27","index":9355,"close":65.5,"high":65.69,"low":64.71,"open":64.99,"volume":16450700},{"timestamp":1319808600,"date":"2011-10-28","index":9356,"close":65.6,"high":65.85,"low":65.03,"open":65.64,"volume":10390800},{"timestamp":1320067800,"date":"2011-10-31","index":9357,"close":64.39,"high":65.86,"low":64.38,"open":65.17,"volume":13720400},{"timestamp":1320154200,"date":"2011-11-01","index":9358,"close":63.38,"high":64.1,"low":63.18,"open":63.68,"volume":14749900}]},{"date":"2011-07-19","estimated":1.24,"reported":1.28,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9273,"close":67.3,"high":67.36,"low":66.27,"open":66.48,"volume":9216500},{"timestamp":1309872600,"date":"2011-07-05","index":9274,"close":67.62,"high":67.67,"low":67.25,"open":67.29,"volume":9773600},{"timestamp":1309959000,"date":"2011-07-06","index":9275,"close":67.55,"high":67.75,"low":67.37,"open":67.63,"volume":7100400},{"timestamp":1310045400,"date":"2011-07-07","index":9276,"close":67.92,"high":68.05,"low":67.4,"open":67.82,"volume":8415200},{"timestamp":1310131800,"date":"2011-07-08","index":9277,"close":67.57,"high":67.99,"low":67.19,"open":67.81,"volume":7866100},{"timestamp":1310391000,"date":"2011-07-11","index":9278,"close":67.27,"high":67.41,"low":66.83,"open":66.88,"volume":8918900},{"timestamp":1310477400,"date":"2011-07-12","index":9279,"close":67.03,"high":67.68,"low":66.83,"open":66.9,"volume":10528700},{"timestamp":1310563800,"date":"2011-07-13","index":9280,"close":67.63,"high":67.98,"low":67.21,"open":67.39,"volume":9031700},{"timestamp":1310650200,"date":"2011-07-14","index":9281,"close":67.66,"high":67.93,"low":67.47,"open":67.6,"volume":9636500},{"timestamp":1310736600,"date":"2011-07-15","index":9282,"close":67.45,"high":67.95,"low":66.99,"open":67.73,"volume":10245100},{"timestamp":1310995800,"date":"2011-07-18","index":9283,"close":67.09,"high":67.35,"low":66.55,"open":67.17,"volume":10361000}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9284,"close":66.72,"high":67.22,"low":66.15,"open":67.1,"volume":13677400},{"timestamp":1311168600,"date":"2011-07-20","index":9285,"close":66.24,"high":66.9,"low":66.06,"open":66.57,"volume":8912600},{"timestamp":1311255000,"date":"2011-07-21","index":9286,"close":66.47,"high":66.79,"low":66.13,"open":66.45,"volume":11394100},{"timestamp":1311341400,"date":"2011-07-22","index":9287,"close":66.72,"high":66.79,"low":66.49,"open":66.69,"volume":7721000},{"timestamp":1311600600,"date":"2011-07-25","index":9288,"close":66.25,"high":66.43,"low":66.01,"open":66.21,"volume":10247700},{"timestamp":1311687000,"date":"2011-07-26","index":9289,"close":65.92,"high":66.32,"low":65.87,"open":66.17,"volume":10008300},{"timestamp":1311773400,"date":"2011-07-27","index":9290,"close":65.23,"high":65.87,"low":65.14,"open":65.76,"volume":12810400},{"timestamp":1311859800,"date":"2011-07-28","index":9291,"close":65.08,"high":65.62,"low":64.78,"open":65.23,"volume":9920400},{"timestamp":1311946200,"date":"2011-07-29","index":9292,"close":64.79,"high":64.93,"low":64.13,"open":64.74,"volume":16829000},{"timestamp":1312205400,"date":"2011-08-01","index":9293,"close":64.41,"high":65.33,"low":63.66,"open":65.28,"volume":15842200},{"timestamp":1312291800,"date":"2011-08-02","index":9294,"close":63.43,"high":64.35,"low":63.43,"open":64.11,"volume":17118300}]},{"date":"2011-04-19","estimated":1.26,"reported":1.35,"pre":[{"timestamp":1301923800,"date":"2011-04-04","index":9211,"close":60.15,"high":60.18,"low":59.46,"open":59.5,"volume":9415100},{"timestamp":1302010200,"date":"2011-04-05","index":9212,"close":59.8,"high":59.96,"low":59.48,"open":59.75,"volume":10557700},{"timestamp":1302096600,"date":"2011-04-06","index":9213,"close":59.66,"high":59.9,"low":59.6,"open":59.7,"volume":10011200},{"timestamp":1302183000,"date":"2011-04-07","index":9214,"close":59.48,"high":59.76,"low":59.25,"open":59.72,"volume":9232900},{"timestamp":1302269400,"date":"2011-04-08","index":9215,"close":59.46,"high":59.78,"low":59.31,"open":59.73,"volume":7853200},{"timestamp":1302528600,"date":"2011-04-11","index":9216,"close":59.86,"high":60.17,"low":59.5,"open":59.54,"volume":9845800},{"timestamp":1302615000,"date":"2011-04-12","index":9217,"close":59.94,"high":60.08,"low":59.66,"open":59.66,"volume":9208000},{"timestamp":1302701400,"date":"2011-04-13","index":9218,"close":59.6,"high":59.95,"low":59.51,"open":59.66,"volume":10509000},{"timestamp":1302787800,"date":"2011-04-14","index":9219,"close":60.02,"high":60.12,"low":59.49,"open":59.55,"volume":10436200},{"timestamp":1302874200,"date":"2011-04-15","index":9220,"close":60.56,"high":60.95,"low":59.98,"open":60.24,"volume":18608500},{"timestamp":1303133400,"date":"2011-04-18","index":9221,"close":60.46,"high":61.19,"low":60.1,"open":60.45,"volume":20034800}],"post":[{"timestamp":1303219800,"date":"2011-04-19","index":9222,"close":62.69,"high":62.87,"low":61.8,"open":62,"volume":26083100},{"timestamp":1303306200,"date":"2011-04-20","index":9223,"close":64.39,"high":64.54,"low":63.18,"open":63.21,"volume":26732100},{"timestamp":1303392600,"date":"2011-04-21","index":9224,"close":64.07,"high":64.3,"low":63.77,"open":63.81,"volume":11688100},{"timestamp":1303738200,"date":"2011-04-25","index":9225,"close":64.11,"high":64.2,"low":63.51,"open":63.65,"volume":7226900},{"timestamp":1303824600,"date":"2011-04-26","index":9226,"close":64.95,"high":65.3,"low":64.07,"open":64.07,"volume":14500000},{"timestamp":1303911000,"date":"2011-04-27","index":9227,"close":65.57,"high":65.6,"low":63.4,"open":63.45,"volume":23777500},{"timestamp":1303997400,"date":"2011-04-28","index":9228,"close":65.38,"high":65.74,"low":64.93,"open":65.39,"volume":13091400},{"timestamp":1304083800,"date":"2011-04-29","index":9229,"close":65.72,"high":65.97,"low":65.4,"open":65.59,"volume":12100000},{"timestamp":1304343000,"date":"2011-05-02","index":9230,"close":66.21,"high":66.31,"low":65.81,"open":65.92,"volume":15456200},{"timestamp":1304429400,"date":"2011-05-03","index":9231,"close":66.26,"high":66.46,"low":66.01,"open":66.11,"volume":13105500},{"timestamp":1304515800,"date":"2011-05-04","index":9232,"close":65.67,"high":66.32,"low":65.37,"open":66,"volume":13408900}]},{"date":"2011-01-25","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1294410600,"date":"2011-01-07","index":9152,"close":62.6,"high":63.25,"low":62.56,"open":63.2,"volume":11084800},{"timestamp":1294669800,"date":"2011-01-10","index":9153,"close":62.16,"high":62.4,"low":62,"open":62.29,"volume":9775000},{"timestamp":1294756200,"date":"2011-01-11","index":9154,"close":62.27,"high":62.35,"low":62,"open":62.22,"volume":7372800},{"timestamp":1294842600,"date":"2011-01-12","index":9155,"close":62.5,"high":62.88,"low":62.32,"open":62.45,"volume":8312700},{"timestamp":1294929000,"date":"2011-01-13","index":9156,"close":62.91,"high":62.98,"low":62.35,"open":62.56,"volume":9489700},{"timestamp":1295015400,"date":"2011-01-14","index":9157,"close":62.55,"high":62.97,"low":62.25,"open":62.95,"volume":11274700},{"timestamp":1295361000,"date":"2011-01-18","index":9158,"close":62.1,"high":62.59,"low":62.01,"open":62.22,"volume":13944900},{"timestamp":1295447400,"date":"2011-01-19","index":9159,"close":62.56,"high":62.61,"low":62.01,"open":62.05,"volume":9596700},{"timestamp":1295533800,"date":"2011-01-20","index":9160,"close":62.86,"high":63.1,"low":62.54,"open":62.73,"volume":11518600},{"timestamp":1295620200,"date":"2011-01-21","index":9161,"close":62.66,"high":63.25,"low":62.46,"open":63.25,"volume":12932200},{"timestamp":1295879400,"date":"2011-01-24","index":9162,"close":62.22,"high":62.72,"low":62.16,"open":62.56,"volume":11373000}],"post":[{"timestamp":1295965800,"date":"2011-01-25","index":9163,"close":61.08,"high":61.63,"low":60.71,"open":60.89,"volume":28056700},{"timestamp":1296052200,"date":"2011-01-26","index":9164,"close":60.6,"high":61.25,"low":60.6,"open":61.18,"volume":20262100},{"timestamp":1296138600,"date":"2011-01-27","index":9165,"close":60.68,"high":61.04,"low":60.6,"open":60.64,"volume":11219500},{"timestamp":1296225000,"date":"2011-01-28","index":9166,"close":60.01,"high":61,"low":60,"open":60.91,"volume":15298800},{"timestamp":1296484200,"date":"2011-01-31","index":9167,"close":59.77,"high":60.22,"low":59.69,"open":60.16,"volume":19056200},{"timestamp":1296570600,"date":"2011-02-01","index":9168,"close":60.63,"high":60.74,"low":59.7,"open":59.7,"volume":14780500},{"timestamp":1296657000,"date":"2011-02-02","index":9169,"close":60.62,"high":60.76,"low":60.28,"open":60.46,"volume":9994200},{"timestamp":1296743400,"date":"2011-02-03","index":9170,"close":60.8,"high":60.97,"low":60.59,"open":60.66,"volume":10078900},{"timestamp":1296829800,"date":"2011-02-04","index":9171,"close":60.84,"high":60.99,"low":60.65,"open":60.94,"volume":9725500},{"timestamp":1297089000,"date":"2011-02-07","index":9172,"close":60.87,"high":60.99,"low":60.65,"open":60.88,"volume":8217000},{"timestamp":1297175400,"date":"2011-02-08","index":9173,"close":60.94,"high":60.99,"low":60.75,"open":60.94,"volume":7867600}]},{"date":"2010-10-19","estimated":1.15,"reported":1.23,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":9085,"close":61.67,"high":61.98,"low":61.3,"open":61.54,"volume":8703600},{"timestamp":1286285400,"date":"2010-10-05","index":9086,"close":62.8,"high":62.94,"low":62.01,"open":62.08,"volume":12439400},{"timestamp":1286371800,"date":"2010-10-06","index":9087,"close":63.21,"high":63.26,"low":62.5,"open":62.89,"volume":11339800},{"timestamp":1286458200,"date":"2010-10-07","index":9088,"close":63.22,"high":63.5,"low":63,"open":63.29,"volume":9826600},{"timestamp":1286544600,"date":"2010-10-08","index":9089,"close":63.23,"high":63.39,"low":63.03,"open":63.38,"volume":7354800},{"timestamp":1286803800,"date":"2010-10-11","index":9090,"close":63.3,"high":63.31,"low":63.04,"open":63.26,"volume":6172100},{"timestamp":1286890200,"date":"2010-10-12","index":9091,"close":63.29,"high":63.44,"low":62.97,"open":63.13,"volume":8707400},{"timestamp":1286976600,"date":"2010-10-13","index":9092,"close":63.58,"high":63.79,"low":63.29,"open":63.43,"volume":10104700},{"timestamp":1287063000,"date":"2010-10-14","index":9093,"close":63.74,"high":63.8,"low":63.39,"open":63.79,"volume":8632700},{"timestamp":1287149400,"date":"2010-10-15","index":9094,"close":63.57,"high":64,"low":63.14,"open":63.98,"volume":13265100},{"timestamp":1287408600,"date":"2010-10-18","index":9095,"close":63.86,"high":63.98,"low":63.25,"open":63.69,"volume":10814100}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":9096,"close":63.29,"high":63.67,"low":62.5,"open":62.89,"volume":17235400},{"timestamp":1287581400,"date":"2010-10-20","index":9097,"close":63.6,"high":64.03,"low":63.06,"open":63.32,"volume":10206800},{"timestamp":1287667800,"date":"2010-10-21","index":9098,"close":63.99,"high":64.22,"low":63.52,"open":63.86,"volume":11111700},{"timestamp":1287754200,"date":"2010-10-22","index":9099,"close":63.81,"high":64.12,"low":63.64,"open":64.08,"volume":6774800},{"timestamp":1288013400,"date":"2010-10-25","index":9100,"close":63.98,"high":64.23,"low":63.85,"open":64.04,"volume":7794700},{"timestamp":1288099800,"date":"2010-10-26","index":9101,"close":63.84,"high":63.95,"low":63.61,"open":63.85,"volume":7122900},{"timestamp":1288186200,"date":"2010-10-27","index":9102,"close":63.57,"high":63.69,"low":63.28,"open":63.58,"volume":11916100},{"timestamp":1288272600,"date":"2010-10-28","index":9103,"close":63.56,"high":64.11,"low":63.51,"open":63.94,"volume":10116000},{"timestamp":1288359000,"date":"2010-10-29","index":9104,"close":63.74,"high":63.84,"low":63.32,"open":63.64,"volume":9309900},{"timestamp":1288618200,"date":"2010-11-01","index":9105,"close":63.69,"high":64.09,"low":63.31,"open":63.88,"volume":9356000},{"timestamp":1288704600,"date":"2010-11-02","index":9106,"close":63.88,"high":64.2,"low":63.72,"open":63.94,"volume":8632100}]},{"date":"2010-07-20","estimated":1.21,"reported":1.21,"pre":[{"timestamp":1278077400,"date":"2010-07-02","index":9021,"close":59.08,"high":59.59,"low":58.85,"open":59.42,"volume":10534400},{"timestamp":1278423000,"date":"2010-07-06","index":9022,"close":59.08,"high":59.6,"low":58.67,"open":59.5,"volume":15461100},{"timestamp":1278509400,"date":"2010-07-07","index":9023,"close":60.61,"high":60.7,"low":59.04,"open":59.33,"volume":17280000},{"timestamp":1278595800,"date":"2010-07-08","index":9024,"close":61.38,"high":61.73,"low":60.64,"open":60.93,"volume":15895900},{"timestamp":1278682200,"date":"2010-07-09","index":9025,"close":60.54,"high":61.07,"low":60.38,"open":60.97,"volume":12174000},{"timestamp":1278941400,"date":"2010-07-12","index":9026,"close":60.21,"high":60.54,"low":60.06,"open":60.48,"volume":10797200},{"timestamp":1279027800,"date":"2010-07-13","index":9027,"close":60.5,"high":60.96,"low":60.44,"open":60.59,"volume":10924500},{"timestamp":1279114200,"date":"2010-07-14","index":9028,"close":60.62,"high":60.68,"low":60.05,"open":60.16,"volume":9668500},{"timestamp":1279200600,"date":"2010-07-15","index":9029,"close":60.26,"high":60.75,"low":59.9,"open":60.62,"volume":12839300},{"timestamp":1279287000,"date":"2010-07-16","index":9030,"close":59.44,"high":60.19,"low":59.25,"open":60,"volume":17569900},{"timestamp":1279546200,"date":"2010-07-19","index":9031,"close":59.57,"high":59.79,"low":59.37,"open":59.72,"volume":10277500}],"post":[{"timestamp":1279632600,"date":"2010-07-20","index":9032,"close":58.58,"high":58.77,"low":58,"open":58.45,"volume":22304800},{"timestamp":1279719000,"date":"2010-07-21","index":9033,"close":57.12,"high":58.8,"low":56.87,"open":58.8,"volume":25707600},{"timestamp":1279805400,"date":"2010-07-22","index":9034,"close":57.02,"high":57.62,"low":56.86,"open":57.43,"volume":17972900},{"timestamp":1279891800,"date":"2010-07-23","index":9035,"close":57.63,"high":57.64,"low":57,"open":57.28,"volume":15076600},{"timestamp":1280151000,"date":"2010-07-26","index":9036,"close":57.74,"high":58.01,"low":57.48,"open":57.65,"volume":11775200},{"timestamp":1280237400,"date":"2010-07-27","index":9037,"close":58.1,"high":58.44,"low":57.62,"open":57.95,"volume":16964000},{"timestamp":1280323800,"date":"2010-07-28","index":9038,"close":57.83,"high":58.25,"low":57.65,"open":58.14,"volume":13502100},{"timestamp":1280410200,"date":"2010-07-29","index":9039,"close":57.83,"high":58.27,"low":57.71,"open":58.1,"volume":13031000},{"timestamp":1280496600,"date":"2010-07-30","index":9040,"close":58.09,"high":58.36,"low":57.27,"open":57.63,"volume":12978000},{"timestamp":1280755800,"date":"2010-08-02","index":9041,"close":58.72,"high":58.88,"low":58.41,"open":58.5,"volume":11455600},{"timestamp":1280842200,"date":"2010-08-03","index":9042,"close":59.35,"high":59.6,"low":58.71,"open":58.75,"volume":10855100}]},{"date":"2010-04-20","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1270474200,"date":"2010-04-05","index":8958,"close":65.4,"high":65.89,"low":65.38,"open":65.77,"volume":8617600},{"timestamp":1270560600,"date":"2010-04-06","index":8959,"close":65.31,"high":65.45,"low":65,"open":65.13,"volume":8260100},{"timestamp":1270647000,"date":"2010-04-07","index":8960,"close":65.22,"high":65.49,"low":65.08,"open":65.24,"volume":9409400},{"timestamp":1270733400,"date":"2010-04-08","index":8961,"close":64.93,"high":65.19,"low":64.77,"open":65.19,"volume":8962600},{"timestamp":1270819800,"date":"2010-04-09","index":8962,"close":65.14,"high":65.17,"low":64.78,"open":64.88,"volume":6972700},{"timestamp":1271079000,"date":"2010-04-12","index":8963,"close":65.11,"high":65.21,"low":64.93,"open":65.11,"volume":8692200},{"timestamp":1271165400,"date":"2010-04-13","index":8964,"close":65.68,"high":65.85,"low":64.91,"open":65.06,"volume":12481600},{"timestamp":1271251800,"date":"2010-04-14","index":8965,"close":65.49,"high":65.6,"low":65.18,"open":65.43,"volume":10501900},{"timestamp":1271338200,"date":"2010-04-15","index":8966,"close":65.51,"high":65.54,"low":65.13,"open":65.29,"volume":8656900},{"timestamp":1271424600,"date":"2010-04-16","index":8967,"close":65.02,"high":65.65,"low":64.89,"open":65.34,"volume":15742500},{"timestamp":1271683800,"date":"2010-04-19","index":8968,"close":66.03,"high":66.1,"low":65.06,"open":65.06,"volume":14626300}],"post":[{"timestamp":1271770200,"date":"2010-04-20","index":8969,"close":65.99,"high":66.2,"low":65.73,"open":66.03,"volume":11916400},{"timestamp":1271856600,"date":"2010-04-21","index":8970,"close":65.39,"high":65.98,"low":65.07,"open":65.98,"volume":13355700},{"timestamp":1271943000,"date":"2010-04-22","index":8971,"close":64.78,"high":65.24,"low":64.33,"open":65.18,"volume":19583000},{"timestamp":1272029400,"date":"2010-04-23","index":8972,"close":65.04,"high":65.04,"low":64.33,"open":64.71,"volume":11674900},{"timestamp":1272288600,"date":"2010-04-26","index":8973,"close":64.76,"high":65.2,"low":64.72,"open":64.99,"volume":9281500},{"timestamp":1272375000,"date":"2010-04-27","index":8974,"close":64.28,"high":64.88,"low":64.21,"open":64.57,"volume":11862200},{"timestamp":1272461400,"date":"2010-04-28","index":8975,"close":64.62,"high":64.86,"low":64.25,"open":64.43,"volume":12476600},{"timestamp":1272547800,"date":"2010-04-29","index":8976,"close":65.01,"high":65.34,"low":64.85,"open":64.85,"volume":7930100},{"timestamp":1272634200,"date":"2010-04-30","index":8977,"close":64.3,"high":65.34,"low":64.3,"open":65.13,"volume":14255900},{"timestamp":1272893400,"date":"2010-05-03","index":8978,"close":65.33,"high":65.62,"low":64.54,"open":65.16,"volume":15310500},{"timestamp":1272979800,"date":"2010-05-04","index":8979,"close":64.7,"high":65.28,"low":64.41,"open":65.07,"volume":14895700}]},{"date":"2010-01-26","estimated":0.97,"reported":1.02,"pre":[{"timestamp":1262961000,"date":"2010-01-08","index":8900,"close":64.21,"high":64.26,"low":63.63,"open":63.92,"volume":7898000},{"timestamp":1263220200,"date":"2010-01-11","index":8901,"close":64.22,"high":64.75,"low":64.01,"open":64.75,"volume":7975700},{"timestamp":1263306600,"date":"2010-01-12","index":8902,"close":64.56,"high":64.72,"low":64.02,"open":64.13,"volume":10820700},{"timestamp":1263393000,"date":"2010-01-13","index":8903,"close":64.97,"high":65.23,"low":64.54,"open":64.54,"volume":13023800},{"timestamp":1263479400,"date":"2010-01-14","index":8904,"close":65.1,"high":65.27,"low":64.75,"open":65.2,"volume":7899000},{"timestamp":1263565800,"date":"2010-01-15","index":8905,"close":64.56,"high":65.2,"low":63.98,"open":65.14,"volume":20995000},{"timestamp":1263911400,"date":"2010-01-19","index":8906,"close":65.35,"high":65.75,"low":64.11,"open":64.14,"volume":15181800},{"timestamp":1263997800,"date":"2010-01-20","index":8907,"close":65.15,"high":65.95,"low":64.47,"open":65.47,"volume":13033000},{"timestamp":1264084200,"date":"2010-01-21","index":8908,"close":63.97,"high":65.47,"low":63.8,"open":65.07,"volume":14473900},{"timestamp":1264170600,"date":"2010-01-22","index":8909,"close":63.2,"high":64.19,"low":63.09,"open":63.91,"volume":14017200},{"timestamp":1264429800,"date":"2010-01-25","index":8910,"close":63.22,"high":63.7,"low":63.05,"open":63.67,"volume":10001700}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":8911,"close":62.79,"high":63.01,"low":62.22,"open":62.64,"volume":15630300},{"timestamp":1264602600,"date":"2010-01-27","index":8912,"close":63.44,"high":63.72,"low":62.7,"open":62.78,"volume":14982400},{"timestamp":1264689000,"date":"2010-01-28","index":8913,"close":63.8,"high":64.07,"low":63.04,"open":63.57,"volume":17096000},{"timestamp":1264775400,"date":"2010-01-29","index":8914,"close":62.86,"high":64.27,"low":62.82,"open":63.95,"volume":17844400},{"timestamp":1265034600,"date":"2010-02-01","index":8915,"close":63.09,"high":63.26,"low":62.77,"open":63.26,"volume":10153400},{"timestamp":1265121000,"date":"2010-02-02","index":8916,"close":63.99,"high":64.2,"low":62.63,"open":63.2,"volume":13609300},{"timestamp":1265207400,"date":"2010-02-03","index":8917,"close":63.63,"high":63.87,"low":63.29,"open":63.87,"volume":9255900},{"timestamp":1265293800,"date":"2010-02-04","index":8918,"close":62.64,"high":63.62,"low":62.62,"open":63.49,"volume":18397000},{"timestamp":1265380200,"date":"2010-02-05","index":8919,"close":62.64,"high":63.6,"low":61.89,"open":62.69,"volume":16775200},{"timestamp":1265639400,"date":"2010-02-08","index":8920,"close":62.37,"high":62.98,"low":62.26,"open":62.5,"volume":10081200},{"timestamp":1265725800,"date":"2010-02-09","index":8921,"close":62.76,"high":63.47,"low":62.47,"open":62.55,"volume":11356400}]},{"date":"2009-10-13","estimated":1.13,"reported":1.2,"pre":[{"timestamp":1254144600,"date":"2009-09-28","index":8829,"close":61.27,"high":61.54,"low":60.45,"open":60.7,"volume":8721100},{"timestamp":1254231000,"date":"2009-09-29","index":8830,"close":60.93,"high":61.42,"low":60.88,"open":61.28,"volume":7556800},{"timestamp":1254317400,"date":"2009-09-30","index":8831,"close":60.89,"high":61.09,"low":60.33,"open":61.02,"volume":11039300},{"timestamp":1254403800,"date":"2009-10-01","index":8832,"close":59.81,"high":60.93,"low":59.77,"open":60.93,"volume":12207800},{"timestamp":1254490200,"date":"2009-10-02","index":8833,"close":59.73,"high":60.2,"low":59.42,"open":59.82,"volume":9125400},{"timestamp":1254749400,"date":"2009-10-05","index":8834,"close":59.82,"high":59.93,"low":59.44,"open":59.8,"volume":7113800},{"timestamp":1254835800,"date":"2009-10-06","index":8835,"close":60.29,"high":60.54,"low":59.34,"open":60.08,"volume":11766000},{"timestamp":1254922200,"date":"2009-10-07","index":8836,"close":60.71,"high":60.77,"low":59.96,"open":60.17,"volume":7271500},{"timestamp":1255008600,"date":"2009-10-08","index":8837,"close":60.94,"high":61.28,"low":60.88,"open":61.07,"volume":9221000},{"timestamp":1255095000,"date":"2009-10-09","index":8838,"close":61.74,"high":61.74,"low":60.81,"open":60.81,"volume":9247900},{"timestamp":1255354200,"date":"2009-10-12","index":8839,"close":62.53,"high":62.74,"low":61.87,"open":61.89,"volume":12697200}],"post":[{"timestamp":1255440600,"date":"2009-10-13","index":8840,"close":61.01,"high":61.4,"low":60.63,"open":60.92,"volume":23501200},{"timestamp":1255527000,"date":"2009-10-14","index":8841,"close":60.55,"high":61.24,"low":60.14,"open":61.21,"volume":18951100},{"timestamp":1255613400,"date":"2009-10-15","index":8842,"close":60.94,"high":60.94,"low":60.29,"open":60.43,"volume":14076600},{"timestamp":1255699800,"date":"2009-10-16","index":8843,"close":60.46,"high":60.71,"low":60.25,"open":60.57,"volume":13911200},{"timestamp":1255959000,"date":"2009-10-19","index":8844,"close":61.16,"high":61.47,"low":60.42,"open":60.61,"volume":11443300},{"timestamp":1256045400,"date":"2009-10-20","index":8845,"close":60.59,"high":61.59,"low":60.51,"open":61.31,"volume":15725600},{"timestamp":1256131800,"date":"2009-10-21","index":8846,"close":60.31,"high":61.08,"low":60.28,"open":60.6,"volume":12529900},{"timestamp":1256218200,"date":"2009-10-22","index":8847,"close":60.94,"high":61.24,"low":60.04,"open":60.15,"volume":9926600},{"timestamp":1256304600,"date":"2009-10-23","index":8848,"close":60.54,"high":61.05,"low":60.12,"open":60.86,"volume":10743900},{"timestamp":1256563800,"date":"2009-10-26","index":8849,"close":60.09,"high":60.93,"low":59.96,"open":60.69,"volume":11809200},{"timestamp":1256650200,"date":"2009-10-27","index":8850,"close":60.02,"high":60.4,"low":59.94,"open":60.3,"volume":10269600}]},{"date":"2009-07-14","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1246023000,"date":"2009-06-26","index":8765,"close":56.6,"high":56.6,"low":55.65,"open":56.21,"volume":32295700},{"timestamp":1246282200,"date":"2009-06-29","index":8766,"close":56.96,"high":57,"low":56.03,"open":56.61,"volume":13811100},{"timestamp":1246368600,"date":"2009-06-30","index":8767,"close":56.8,"high":57.23,"low":56.23,"open":57.23,"volume":15974700},{"timestamp":1246455000,"date":"2009-07-01","index":8768,"close":57.07,"high":57.18,"low":56.39,"open":56.82,"volume":15318000},{"timestamp":1246541400,"date":"2009-07-02","index":8769,"close":55.98,"high":56.73,"low":55.95,"open":56.73,"volume":15118600},{"timestamp":1246887000,"date":"2009-07-06","index":8770,"close":56.62,"high":56.76,"low":55.71,"open":56.11,"volume":12879500},{"timestamp":1246973400,"date":"2009-07-07","index":8771,"close":56.23,"high":56.71,"low":56.13,"open":56.61,"volume":9678600},{"timestamp":1247059800,"date":"2009-07-08","index":8772,"close":57.08,"high":57.22,"low":56.23,"open":56.45,"volume":15414200},{"timestamp":1247146200,"date":"2009-07-09","index":8773,"close":56.69,"high":57.25,"low":56.29,"open":57.1,"volume":11324800},{"timestamp":1247232600,"date":"2009-07-10","index":8774,"close":56.93,"high":57.38,"low":56.25,"open":56.34,"volume":13661800},{"timestamp":1247491800,"date":"2009-07-13","index":8775,"close":57.72,"high":57.86,"low":56.77,"open":56.91,"volume":13564900}],"post":[{"timestamp":1247578200,"date":"2009-07-14","index":8776,"close":58.23,"high":58.71,"low":57.44,"open":58,"volume":20433700},{"timestamp":1247664600,"date":"2009-07-15","index":8777,"close":58.96,"high":59,"low":58.22,"open":58.46,"volume":12986200},{"timestamp":1247751000,"date":"2009-07-16","index":8778,"close":59.25,"high":59.7,"low":58.82,"open":58.94,"volume":11596000},{"timestamp":1247837400,"date":"2009-07-17","index":8779,"close":59.23,"high":59.56,"low":58.74,"open":59.56,"volume":11311000},{"timestamp":1248096600,"date":"2009-07-20","index":8780,"close":59.06,"high":59.46,"low":58.74,"open":59.46,"volume":9226300},{"timestamp":1248183000,"date":"2009-07-21","index":8781,"close":59.49,"high":59.9,"low":58.82,"open":59.33,"volume":11222600},{"timestamp":1248269400,"date":"2009-07-22","index":8782,"close":59.19,"high":59.84,"low":58.95,"open":59.45,"volume":9358600},{"timestamp":1248355800,"date":"2009-07-23","index":8783,"close":60.22,"high":60.35,"low":59.1,"open":59.26,"volume":12494700},{"timestamp":1248442200,"date":"2009-07-24","index":8784,"close":61.51,"high":61.62,"low":60.22,"open":60.26,"volume":11413300},{"timestamp":1248701400,"date":"2009-07-27","index":8785,"close":61.27,"high":61.69,"low":60.62,"open":61.49,"volume":7937700},{"timestamp":1248787800,"date":"2009-07-28","index":8786,"close":60.92,"high":61.57,"low":60.6,"open":61.03,"volume":9025500}]},{"date":"2009-04-14","estimated":1.22,"reported":1.26,"pre":[{"timestamp":1238160600,"date":"2009-03-27","index":8702,"close":52.83,"high":53.29,"low":52.55,"open":52.69,"volume":11293600},{"timestamp":1238419800,"date":"2009-03-30","index":8703,"close":53.01,"high":53.46,"low":52.36,"open":52.54,"volume":15743200},{"timestamp":1238506200,"date":"2009-03-31","index":8704,"close":52.6,"high":53.5,"low":52.41,"open":53.36,"volume":18517700},{"timestamp":1238592600,"date":"2009-04-01","index":8705,"close":53.04,"high":53.2,"low":51.88,"open":52.3,"volume":13730300},{"timestamp":1238679000,"date":"2009-04-02","index":8706,"close":52.97,"high":54.13,"low":52.66,"open":53.29,"volume":17418900},{"timestamp":1238765400,"date":"2009-04-03","index":8707,"close":52.15,"high":53.3,"low":51.75,"open":53,"volume":15213700},{"timestamp":1239024600,"date":"2009-04-06","index":8708,"close":52.2,"high":52.54,"low":51.67,"open":52.03,"volume":12768700},{"timestamp":1239111000,"date":"2009-04-07","index":8709,"close":51.36,"high":52,"low":51.28,"open":51.89,"volume":13130100},{"timestamp":1239197400,"date":"2009-04-08","index":8710,"close":51.45,"high":51.87,"low":51.2,"open":51.54,"volume":10935000},{"timestamp":1239283800,"date":"2009-04-09","index":8711,"close":51.41,"high":52.06,"low":51.1,"open":51.99,"volume":15056300},{"timestamp":1239629400,"date":"2009-04-13","index":8712,"close":51.15,"high":51.56,"low":51,"open":51.27,"volume":12067200}],"post":[{"timestamp":1239715800,"date":"2009-04-14","index":8713,"close":51.37,"high":52.46,"low":51.21,"open":51.99,"volume":20768400},{"timestamp":1239802200,"date":"2009-04-15","index":8714,"close":51.77,"high":52.08,"low":51.35,"open":51.79,"volume":11502500},{"timestamp":1239888600,"date":"2009-04-16","index":8715,"close":52.2,"high":52.32,"low":51.55,"open":51.91,"volume":12216300},{"timestamp":1239975000,"date":"2009-04-17","index":8716,"close":53.05,"high":53.37,"low":52.25,"open":52.5,"volume":17691800},{"timestamp":1240234200,"date":"2009-04-20","index":8717,"close":52.47,"high":53.49,"low":52.34,"open":53.17,"volume":15308900},{"timestamp":1240320600,"date":"2009-04-21","index":8718,"close":52.46,"high":52.88,"low":52,"open":52.55,"volume":12236500},{"timestamp":1240407000,"date":"2009-04-22","index":8719,"close":51.18,"high":52.15,"low":51.11,"open":52.1,"volume":13348300},{"timestamp":1240493400,"date":"2009-04-23","index":8720,"close":51.4,"high":51.51,"low":50.31,"open":51.38,"volume":14595000},{"timestamp":1240579800,"date":"2009-04-24","index":8721,"close":50.92,"high":51.84,"low":50.64,"open":51.76,"volume":14767300},{"timestamp":1240839000,"date":"2009-04-27","index":8722,"close":50.86,"high":51.71,"low":50.63,"open":51.32,"volume":13055900},{"timestamp":1240925400,"date":"2009-04-28","index":8723,"close":50.65,"high":51.28,"low":50.41,"open":50.78,"volume":12084100}]},{"date":"2009-01-20","estimated":0.92,"reported":0.94,"pre":[{"timestamp":1230906600,"date":"2009-01-02","index":8644,"close":60.65,"high":61,"low":59.04,"open":60.13,"volume":11638900},{"timestamp":1231165800,"date":"2009-01-05","index":8645,"close":60.05,"high":60.77,"low":59.36,"open":60.42,"volume":15540000},{"timestamp":1231252200,"date":"2009-01-06","index":8646,"close":59.69,"high":60.44,"low":58.9,"open":60.33,"volume":22097600},{"timestamp":1231338600,"date":"2009-01-07","index":8647,"close":59.13,"high":59.82,"low":58.75,"open":59.24,"volume":14293300},{"timestamp":1231425000,"date":"2009-01-08","index":8648,"close":59.02,"high":59.89,"low":58.63,"open":59.66,"volume":17345400},{"timestamp":1231511400,"date":"2009-01-09","index":8649,"close":59.05,"high":59.55,"low":58.55,"open":59.14,"volume":14698300},{"timestamp":1231770600,"date":"2009-01-12","index":8650,"close":58.34,"high":59.41,"low":58.15,"open":59.08,"volume":15253100},{"timestamp":1231857000,"date":"2009-01-13","index":8651,"close":58.84,"high":59.12,"low":58.38,"open":58.6,"volume":15513400},{"timestamp":1231943400,"date":"2009-01-14","index":8652,"close":57.95,"high":58.59,"low":57.38,"open":58.55,"volume":16707900},{"timestamp":1232029800,"date":"2009-01-15","index":8653,"close":57.62,"high":58.2,"low":56.01,"open":58.09,"volume":20383600},{"timestamp":1232116200,"date":"2009-01-16","index":8654,"close":57.44,"high":58.07,"low":56.63,"open":58.07,"volume":20746500}],"post":[{"timestamp":1232461800,"date":"2009-01-20","index":8655,"close":56.75,"high":58.03,"low":56.5,"open":56.51,"volume":23153700},{"timestamp":1232548200,"date":"2009-01-21","index":8656,"close":56.36,"high":57.59,"low":55.09,"open":57.59,"volume":22306100},{"timestamp":1232634600,"date":"2009-01-22","index":8657,"close":56.87,"high":56.97,"low":55.61,"open":56.37,"volume":19146100},{"timestamp":1232721000,"date":"2009-01-23","index":8658,"close":55.97,"high":56.39,"low":55.1,"open":56.15,"volume":21334000},{"timestamp":1232980200,"date":"2009-01-26","index":8659,"close":56.55,"high":56.95,"low":55.8,"open":56.2,"volume":16347800},{"timestamp":1233066600,"date":"2009-01-27","index":8660,"close":57.54,"high":57.74,"low":56.51,"open":56.85,"volume":14771500},{"timestamp":1233153000,"date":"2009-01-28","index":8661,"close":58.56,"high":58.75,"low":57.9,"open":58.23,"volume":18096400},{"timestamp":1233239400,"date":"2009-01-29","index":8662,"close":58.28,"high":58.77,"low":57.65,"open":58.17,"volume":16159300},{"timestamp":1233325800,"date":"2009-01-30","index":8663,"close":57.69,"high":58.39,"low":57.25,"open":58.18,"volume":13858500},{"timestamp":1233585000,"date":"2009-02-02","index":8664,"close":57.69,"high":58.14,"low":56.92,"open":57.25,"volume":10933900},{"timestamp":1233671400,"date":"2009-02-03","index":8665,"close":58.58,"high":58.81,"low":57.23,"open":58.07,"volume":13181700}]},{"date":"2008-10-14","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1222695000,"date":"2008-09-29","index":8578,"close":66.9,"high":69.86,"low":66.9,"open":68.81,"volume":25740100},{"timestamp":1222781400,"date":"2008-09-30","index":8579,"close":69.28,"high":69.48,"low":67.41,"open":67.5,"volume":19623000},{"timestamp":1222867800,"date":"2008-10-01","index":8580,"close":67.79,"high":69.07,"low":67.28,"open":69.07,"volume":25547700},{"timestamp":1222954200,"date":"2008-10-02","index":8581,"close":67.79,"high":68.26,"low":67.65,"open":67.96,"volume":30897500},{"timestamp":1223040600,"date":"2008-10-03","index":8582,"close":66.16,"high":68.37,"low":66.1,"open":68,"volume":25416700},{"timestamp":1223299800,"date":"2008-10-06","index":8583,"close":64.5,"high":66.04,"low":62.29,"open":65.04,"volume":33471600},{"timestamp":1223386200,"date":"2008-10-07","index":8584,"close":62.49,"high":65.65,"low":62.1,"open":65.11,"volume":24172200},{"timestamp":1223472600,"date":"2008-10-08","index":8585,"close":62.36,"high":63.86,"low":61.12,"open":61.64,"volume":37910400},{"timestamp":1223559000,"date":"2008-10-09","index":8586,"close":57.58,"high":63.16,"low":57.58,"open":62.64,"volume":33493900},{"timestamp":1223645400,"date":"2008-10-10","index":8587,"close":55.85,"high":59,"low":52.06,"open":55.4,"volume":50089400},{"timestamp":1223904600,"date":"2008-10-13","index":8588,"close":62.68,"high":62.8,"low":57.95,"open":58.46,"volume":32537300}],"post":[{"timestamp":1223991000,"date":"2008-10-14","index":8589,"close":64,"high":67.48,"low":63,"open":66.5,"volume":38915400},{"timestamp":1224077400,"date":"2008-10-15","index":8590,"close":60.54,"high":64.76,"low":60.1,"open":64.31,"volume":25064700},{"timestamp":1224163800,"date":"2008-10-16","index":8591,"close":63.5,"high":63.98,"low":58.31,"open":60.74,"volume":34602200},{"timestamp":1224250200,"date":"2008-10-17","index":8592,"close":62.65,"high":65,"low":62.04,"open":62.95,"volume":25254100},{"timestamp":1224509400,"date":"2008-10-20","index":8593,"close":64.44,"high":64.53,"low":62.15,"open":63.44,"volume":18035000},{"timestamp":1224595800,"date":"2008-10-21","index":8594,"close":63.66,"high":64.9,"low":63.37,"open":63.71,"volume":14042400},{"timestamp":1224682200,"date":"2008-10-22","index":8595,"close":61.42,"high":63.1,"low":60.25,"open":62.27,"volume":23324900},{"timestamp":1224768600,"date":"2008-10-23","index":8596,"close":62.45,"high":63.14,"low":60.2,"open":61.84,"volume":23490600},{"timestamp":1224855000,"date":"2008-10-24","index":8597,"close":60.79,"high":62.49,"low":58.64,"open":59,"volume":23132100},{"timestamp":1225114200,"date":"2008-10-27","index":8598,"close":60.15,"high":62.69,"low":60.1,"open":60.41,"volume":21067000},{"timestamp":1225200600,"date":"2008-10-28","index":8599,"close":64.19,"high":64.5,"low":60.57,"open":61.44,"volume":27526400}]},{"date":"2008-07-15","estimated":1.12,"reported":1.18,"pre":[{"timestamp":1214573400,"date":"2008-06-27","index":8514,"close":63.57,"high":64.71,"low":63.4,"open":64.2,"volume":19081600},{"timestamp":1214832600,"date":"2008-06-30","index":8515,"close":64.34,"high":64.61,"low":63.1,"open":63.54,"volume":12516900},{"timestamp":1214919000,"date":"2008-07-01","index":8516,"close":64.69,"high":64.98,"low":63.74,"open":63.75,"volume":16637300},{"timestamp":1215005400,"date":"2008-07-02","index":8517,"close":64.64,"high":65.11,"low":64.5,"open":64.94,"volume":10708000},{"timestamp":1215091800,"date":"2008-07-03","index":8518,"close":65.12,"high":65.36,"low":64.25,"open":64.35,"volume":7714900},{"timestamp":1215437400,"date":"2008-07-07","index":8519,"close":65.25,"high":65.94,"low":64.87,"open":65.1,"volume":14506700},{"timestamp":1215523800,"date":"2008-07-08","index":8520,"close":66.21,"high":66.28,"low":65.15,"open":65.15,"volume":15476900},{"timestamp":1215610200,"date":"2008-07-09","index":8521,"close":66.18,"high":67,"low":66.02,"open":66.15,"volume":13940700},{"timestamp":1215696600,"date":"2008-07-10","index":8522,"close":66.94,"high":67.2,"low":66.06,"open":66.06,"volume":17399900},{"timestamp":1215783000,"date":"2008-07-11","index":8523,"close":66.26,"high":66.73,"low":66,"open":66.31,"volume":16631500},{"timestamp":1216042200,"date":"2008-07-14","index":8524,"close":66.41,"high":66.94,"low":66.09,"open":66.44,"volume":11114700}],"post":[{"timestamp":1216128600,"date":"2008-07-15","index":8525,"close":67.7,"high":67.98,"low":66.79,"open":67.1,"volume":24203400},{"timestamp":1216215000,"date":"2008-07-16","index":8526,"close":68.19,"high":68.81,"low":67.5,"open":67.77,"volume":18883600},{"timestamp":1216301400,"date":"2008-07-17","index":8527,"close":67.83,"high":68.45,"low":67,"open":68.44,"volume":14217400},{"timestamp":1216387800,"date":"2008-07-18","index":8528,"close":67.82,"high":68.22,"low":67.55,"open":67.75,"volume":12903500},{"timestamp":1216647000,"date":"2008-07-21","index":8529,"close":67.11,"high":67.98,"low":67,"open":67.98,"volume":11279400},{"timestamp":1216733400,"date":"2008-07-22","index":8530,"close":67.99,"high":68.25,"low":67.02,"open":67.02,"volume":15551300},{"timestamp":1216819800,"date":"2008-07-23","index":8531,"close":68.27,"high":68.35,"low":67.62,"open":68.21,"volume":10256800},{"timestamp":1216906200,"date":"2008-07-24","index":8532,"close":68.66,"high":69.25,"low":67.72,"open":68.26,"volume":16543100},{"timestamp":1216992600,"date":"2008-07-25","index":8533,"close":69.03,"high":69.21,"low":68.56,"open":68.88,"volume":10504500},{"timestamp":1217251800,"date":"2008-07-28","index":8534,"close":68.48,"high":68.99,"low":68.42,"open":68.96,"volume":9814300},{"timestamp":1217338200,"date":"2008-07-29","index":8535,"close":68.48,"high":69,"low":68.3,"open":68.55,"volume":13012200}]},{"date":"2008-04-15","estimated":1.2,"reported":1.26,"pre":[{"timestamp":1206970200,"date":"2008-03-31","index":8451,"close":64.87,"high":65.01,"low":63.72,"open":64.29,"volume":13668500},{"timestamp":1207056600,"date":"2008-04-01","index":8452,"close":65.87,"high":65.92,"low":64.51,"open":65.13,"volume":11204700},{"timestamp":1207143000,"date":"2008-04-02","index":8453,"close":65.31,"high":65.97,"low":65.15,"open":65.85,"volume":9791500},{"timestamp":1207229400,"date":"2008-04-03","index":8454,"close":65.27,"high":65.58,"low":64.8,"open":64.8,"volume":7651200},{"timestamp":1207315800,"date":"2008-04-04","index":8455,"close":65.73,"high":65.95,"low":65.03,"open":65.24,"volume":8079600},{"timestamp":1207575000,"date":"2008-04-07","index":8456,"close":66.14,"high":66.24,"low":65.5,"open":65.65,"volume":8901900},{"timestamp":1207661400,"date":"2008-04-08","index":8457,"close":66.32,"high":66.61,"low":65.75,"open":65.98,"volume":8861100},{"timestamp":1207747800,"date":"2008-04-09","index":8458,"close":66.29,"high":66.5,"low":65.94,"open":66.22,"volume":8589900},{"timestamp":1207834200,"date":"2008-04-10","index":8459,"close":66.33,"high":66.57,"low":66.15,"open":66.26,"volume":8272100},{"timestamp":1207920600,"date":"2008-04-11","index":8460,"close":66,"high":66.75,"low":65.94,"open":66.2,"volume":9234800},{"timestamp":1208179800,"date":"2008-04-14","index":8461,"close":65.74,"high":66.42,"low":65.74,"open":65.99,"volume":10326800}],"post":[{"timestamp":1208266200,"date":"2008-04-15","index":8462,"close":65.65,"high":66.02,"low":64.99,"open":65.63,"volume":17362000},{"timestamp":1208352600,"date":"2008-04-16","index":8463,"close":65.7,"high":65.91,"low":65.13,"open":65.79,"volume":12617900},{"timestamp":1208439000,"date":"2008-04-17","index":8464,"close":65.76,"high":66,"low":65.55,"open":65.64,"volume":8841500},{"timestamp":1208525400,"date":"2008-04-18","index":8465,"close":66.51,"high":66.8,"low":65.94,"open":66.07,"volume":10741100},{"timestamp":1208784600,"date":"2008-04-21","index":8466,"close":66.32,"high":66.57,"low":66.05,"open":66.25,"volume":8975600},{"timestamp":1208871000,"date":"2008-04-22","index":8467,"close":66.99,"high":67.16,"low":65.79,"open":66.06,"volume":13185600},{"timestamp":1208957400,"date":"2008-04-23","index":8468,"close":67.26,"high":67.49,"low":66.75,"open":67.12,"volume":10643000},{"timestamp":1209043800,"date":"2008-04-24","index":8469,"close":67.37,"high":67.74,"low":67.02,"open":67.21,"volume":9613100},{"timestamp":1209130200,"date":"2008-04-25","index":8470,"close":67.31,"high":67.7,"low":66.94,"open":67.57,"volume":9182200},{"timestamp":1209389400,"date":"2008-04-28","index":8471,"close":67.32,"high":67.67,"low":67.17,"open":67.3,"volume":9071600},{"timestamp":1209475800,"date":"2008-04-29","index":8472,"close":67.19,"high":67.49,"low":67.13,"open":67.25,"volume":7706800}]},{"date":"2008-01-22","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1199457000,"date":"2008-01-04","index":8393,"close":65.84,"high":66.4,"low":65.72,"open":65.72,"volume":12714800},{"timestamp":1199716200,"date":"2008-01-07","index":8394,"close":66.86,"high":67.21,"low":65.75,"open":65.76,"volume":12352700},{"timestamp":1199802600,"date":"2008-01-08","index":8395,"close":66.94,"high":67.75,"low":66.6,"open":67.05,"volume":13478500},{"timestamp":1199889000,"date":"2008-01-09","index":8396,"close":67.8,"high":68.29,"low":66.99,"open":66.99,"volume":19489900},{"timestamp":1199975400,"date":"2008-01-10","index":8397,"close":67.91,"high":68.23,"low":67.35,"open":67.43,"volume":13043400},{"timestamp":1200061800,"date":"2008-01-11","index":8398,"close":67.88,"high":68.03,"low":67.34,"open":67.34,"volume":15541800},{"timestamp":1200321000,"date":"2008-01-14","index":8399,"close":67.95,"high":68.29,"low":67.31,"open":68.29,"volume":11661600},{"timestamp":1200407400,"date":"2008-01-15","index":8400,"close":67.76,"high":68.17,"low":67.45,"open":67.7,"volume":11545300},{"timestamp":1200493800,"date":"2008-01-16","index":8401,"close":68.31,"high":68.85,"low":67.33,"open":67.33,"volume":18310300},{"timestamp":1200580200,"date":"2008-01-17","index":8402,"close":67.83,"high":68.56,"low":66,"open":68.37,"volume":18336600},{"timestamp":1200666600,"date":"2008-01-18","index":8403,"close":66.29,"high":68.16,"low":66.01,"open":68.16,"volume":22716600}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8404,"close":65.27,"high":66.75,"low":64.5,"open":64.67,"volume":29488900},{"timestamp":1201098600,"date":"2008-01-23","index":8405,"close":64.2,"high":65.57,"low":62.13,"open":65,"volume":22843600},{"timestamp":1201185000,"date":"2008-01-24","index":8406,"close":63.51,"high":64.54,"low":63.34,"open":64.54,"volume":18084400},{"timestamp":1201271400,"date":"2008-01-25","index":8407,"close":62.46,"high":63.99,"low":62.34,"open":63.54,"volume":23938400},{"timestamp":1201530600,"date":"2008-01-28","index":8408,"close":63.07,"high":63.13,"low":62.5,"open":62.66,"volume":10182000},{"timestamp":1201617000,"date":"2008-01-29","index":8409,"close":62.97,"high":63.39,"low":62.83,"open":63.34,"volume":10074000},{"timestamp":1201703400,"date":"2008-01-30","index":8410,"close":62.18,"high":63,"low":62,"open":62.97,"volume":13653300},{"timestamp":1201789800,"date":"2008-01-31","index":8411,"close":63.14,"high":63.39,"low":61.72,"open":61.86,"volume":21274200},{"timestamp":1201876200,"date":"2008-02-01","index":8412,"close":63.36,"high":63.59,"low":62.75,"open":63.35,"volume":11780400},{"timestamp":1202135400,"date":"2008-02-04","index":8413,"close":63.47,"high":63.71,"low":63,"open":63.38,"volume":7976200},{"timestamp":1202221800,"date":"2008-02-05","index":8414,"close":62.87,"high":63.75,"low":62.8,"open":63.72,"volume":11320400}]},{"date":"2007-10-16","estimated":0.99,"reported":1.06,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":8327,"close":66.14,"high":66.2,"low":65.66,"open":65.66,"volume":12568700},{"timestamp":1191331800,"date":"2007-10-02","index":8328,"close":66.05,"high":66.34,"low":65.88,"open":66.16,"volume":9839400},{"timestamp":1191418200,"date":"2007-10-03","index":8329,"close":66.1,"high":66.8,"low":65.82,"open":65.87,"volume":9377800},{"timestamp":1191504600,"date":"2007-10-04","index":8330,"close":66.11,"high":66.35,"low":66,"open":66.1,"volume":8741800},{"timestamp":1191591000,"date":"2007-10-05","index":8331,"close":66.25,"high":66.4,"low":66.2,"open":66.3,"volume":9407400},{"timestamp":1191850200,"date":"2007-10-08","index":8332,"close":66.02,"high":66.38,"low":65.95,"open":66.25,"volume":5678900},{"timestamp":1191936600,"date":"2007-10-09","index":8333,"close":66.25,"high":66.27,"low":65.94,"open":66.1,"volume":7639500},{"timestamp":1192023000,"date":"2007-10-10","index":8334,"close":65.83,"high":66.3,"low":65.67,"open":66.27,"volume":8523900},{"timestamp":1192109400,"date":"2007-10-11","index":8335,"close":65.95,"high":66.23,"low":65.83,"open":65.98,"volume":10369200},{"timestamp":1192195800,"date":"2007-10-12","index":8336,"close":65.94,"high":66.24,"low":65.81,"open":66.17,"volume":7025800},{"timestamp":1192455000,"date":"2007-10-15","index":8337,"close":65.65,"high":66.16,"low":65.41,"open":65.95,"volume":9198100}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":8338,"close":65.07,"high":66,"low":64.61,"open":65.77,"volume":14314900},{"timestamp":1192627800,"date":"2007-10-17","index":8339,"close":64.85,"high":65.58,"low":64.72,"open":65.55,"volume":10198300},{"timestamp":1192714200,"date":"2007-10-18","index":8340,"close":64.9,"high":65.32,"low":64.69,"open":65.24,"volume":13529500},{"timestamp":1192800600,"date":"2007-10-19","index":8341,"close":64.23,"high":65,"low":64.16,"open":64.58,"volume":15297000},{"timestamp":1193059800,"date":"2007-10-22","index":8342,"close":64.34,"high":64.39,"low":63.55,"open":64.3,"volume":11153100},{"timestamp":1193146200,"date":"2007-10-23","index":8343,"close":64.55,"high":64.6,"low":63.96,"open":64.4,"volume":7727900},{"timestamp":1193232600,"date":"2007-10-24","index":8344,"close":64.44,"high":64.52,"low":63.73,"open":64.33,"volume":11114300},{"timestamp":1193319000,"date":"2007-10-25","index":8345,"close":63.95,"high":64.45,"low":63.73,"open":64.42,"volume":10605500},{"timestamp":1193405400,"date":"2007-10-26","index":8346,"close":64.3,"high":64.6,"low":63.82,"open":64.18,"volume":9531300},{"timestamp":1193664600,"date":"2007-10-29","index":8347,"close":64.98,"high":65.46,"low":64.3,"open":64.45,"volume":12797700},{"timestamp":1193751000,"date":"2007-10-30","index":8348,"close":64.82,"high":65.27,"low":64.75,"open":64.8,"volume":7698400}]},{"date":"2007-07-17","estimated":1,"reported":1.05,"pre":[{"timestamp":1183123800,"date":"2007-06-29","index":8263,"close":61.62,"high":61.94,"low":61.21,"open":61.58,"volume":12025100},{"timestamp":1183383000,"date":"2007-07-02","index":8264,"close":61.85,"high":62,"low":61.38,"open":61.94,"volume":8090400},{"timestamp":1183469400,"date":"2007-07-03","index":8265,"close":61.95,"high":62.28,"low":61.88,"open":62,"volume":4716100},{"timestamp":1183642200,"date":"2007-07-05","index":8266,"close":62.28,"high":62.42,"low":61.87,"open":62.1,"volume":8299700},{"timestamp":1183728600,"date":"2007-07-06","index":8267,"close":62.13,"high":62.4,"low":62,"open":62.1,"volume":7558900},{"timestamp":1183987800,"date":"2007-07-09","index":8268,"close":62.72,"high":63.33,"low":61.99,"open":62.36,"volume":18794500},{"timestamp":1184074200,"date":"2007-07-10","index":8269,"close":62.2,"high":62.85,"low":62.12,"open":62.72,"volume":14338300},{"timestamp":1184160600,"date":"2007-07-11","index":8270,"close":62.86,"high":62.99,"low":62.15,"open":62.2,"volume":11145900},{"timestamp":1184247000,"date":"2007-07-12","index":8271,"close":63.36,"high":63.41,"low":62.62,"open":63.05,"volume":11042400},{"timestamp":1184333400,"date":"2007-07-13","index":8272,"close":63.43,"high":63.6,"low":63.01,"open":63.47,"volume":8999400},{"timestamp":1184592600,"date":"2007-07-16","index":8273,"close":63.8,"high":63.88,"low":63.28,"open":63.37,"volume":13368200}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":8274,"close":62.74,"high":63.52,"low":62.28,"open":62.88,"volume":27568400},{"timestamp":1184765400,"date":"2007-07-18","index":8275,"close":62.2,"high":62.9,"low":62.02,"open":62.51,"volume":16892500},{"timestamp":1184851800,"date":"2007-07-19","index":8276,"close":62.39,"high":62.7,"low":62.06,"open":62.35,"volume":12653800},{"timestamp":1184938200,"date":"2007-07-20","index":8277,"close":61.79,"high":62.5,"low":61.72,"open":62.39,"volume":13773900},{"timestamp":1185197400,"date":"2007-07-23","index":8278,"close":62,"high":62.33,"low":61.85,"open":61.89,"volume":9439400},{"timestamp":1185283800,"date":"2007-07-24","index":8279,"close":61.47,"high":62.13,"low":61.42,"open":61.57,"volume":10753800},{"timestamp":1185370200,"date":"2007-07-25","index":8280,"close":61.53,"high":61.99,"low":61.19,"open":61.48,"volume":10622200},{"timestamp":1185456600,"date":"2007-07-26","index":8281,"close":60.96,"high":61.52,"low":60.75,"open":61.03,"volume":23319000},{"timestamp":1185543000,"date":"2007-07-27","index":8282,"close":59.77,"high":61.14,"low":59.72,"open":60.75,"volume":23503600},{"timestamp":1185802200,"date":"2007-07-30","index":8283,"close":60.07,"high":60.44,"low":59.77,"open":59.93,"volume":13604100},{"timestamp":1185888600,"date":"2007-07-31","index":8284,"close":60.5,"high":61.78,"low":60.5,"open":61.35,"volume":21874200}]},{"date":"2007-04-17","estimated":1.05,"reported":1.16,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8200,"close":60.26,"high":60.45,"low":59.95,"open":60.43,"volume":13275100},{"timestamp":1175520600,"date":"2007-04-02","index":8201,"close":60.1,"high":60.4,"low":60.03,"open":60.26,"volume":9734200},{"timestamp":1175607000,"date":"2007-04-03","index":8202,"close":60.64,"high":60.87,"low":60.25,"open":60.55,"volume":12055300},{"timestamp":1175693400,"date":"2007-04-04","index":8203,"close":61.29,"high":61.35,"low":60.55,"open":60.71,"volume":12983300},{"timestamp":1175779800,"date":"2007-04-05","index":8204,"close":61.55,"high":61.9,"low":61.23,"open":61.34,"volume":9694800},{"timestamp":1176125400,"date":"2007-04-09","index":8205,"close":61.63,"high":61.75,"low":61.37,"open":61.6,"volume":5829600},{"timestamp":1176211800,"date":"2007-04-10","index":8206,"close":61.67,"high":61.87,"low":61.46,"open":61.54,"volume":9137600},{"timestamp":1176298200,"date":"2007-04-11","index":8207,"close":61.89,"high":62.29,"low":61.5,"open":61.52,"volume":14688400},{"timestamp":1176384600,"date":"2007-04-12","index":8208,"close":61.92,"high":61.95,"low":61.5,"open":61.55,"volume":9342600},{"timestamp":1176471000,"date":"2007-04-13","index":8209,"close":62.35,"high":62.38,"low":61.89,"open":62.15,"volume":14546100},{"timestamp":1176730200,"date":"2007-04-16","index":8210,"close":63.02,"high":63.02,"low":62.41,"open":62.49,"volume":13395100}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8211,"close":64.55,"high":65.4,"low":64.43,"open":65.3,"volume":29072800},{"timestamp":1176903000,"date":"2007-04-18","index":8212,"close":64.43,"high":64.77,"low":64.15,"open":64.45,"volume":11757000},{"timestamp":1176989400,"date":"2007-04-19","index":8213,"close":64.94,"high":65.03,"low":64.3,"open":64.94,"volume":12530900},{"timestamp":1177075800,"date":"2007-04-20","index":8214,"close":65.12,"high":65.45,"low":64.87,"open":65.45,"volume":15794600},{"timestamp":1177335000,"date":"2007-04-23","index":8215,"close":64.75,"high":65.12,"low":64.68,"open":65,"volume":10862400},{"timestamp":1177421400,"date":"2007-04-24","index":8216,"close":64.49,"high":65.15,"low":64.36,"open":65.15,"volume":10367000},{"timestamp":1177507800,"date":"2007-04-25","index":8217,"close":64.68,"high":65.12,"low":64.5,"open":64.75,"volume":12907800},{"timestamp":1177594200,"date":"2007-04-26","index":8218,"close":64.24,"high":64.7,"low":64.15,"open":64.49,"volume":10533100},{"timestamp":1177680600,"date":"2007-04-27","index":8219,"close":64.17,"high":64.53,"low":63.85,"open":64.01,"volume":9817600},{"timestamp":1177939800,"date":"2007-04-30","index":8220,"close":64.22,"high":64.37,"low":63.75,"open":64,"volume":13917900},{"timestamp":1178026200,"date":"2007-05-01","index":8221,"close":64.56,"high":64.94,"low":64.26,"open":64.53,"volume":10049100}]},{"date":"2007-01-23","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1168007400,"date":"2007-01-05","index":8142,"close":66.62,"high":67.25,"low":66.5,"open":66.8,"volume":8141100},{"timestamp":1168266600,"date":"2007-01-08","index":8143,"close":66.51,"high":66.75,"low":66.05,"open":66.51,"volume":6180400},{"timestamp":1168353000,"date":"2007-01-09","index":8144,"close":66.26,"high":66.85,"low":66.13,"open":66.6,"volume":7147100},{"timestamp":1168439400,"date":"2007-01-10","index":8145,"close":66.15,"high":66.56,"low":66.07,"open":66.56,"volume":6528700},{"timestamp":1168525800,"date":"2007-01-11","index":8146,"close":66.73,"high":66.84,"low":66.28,"open":66.4,"volume":6371500},{"timestamp":1168612200,"date":"2007-01-12","index":8147,"close":66.64,"high":66.8,"low":66.3,"open":66.45,"volume":6189400},{"timestamp":1168957800,"date":"2007-01-16","index":8148,"close":66.54,"high":66.75,"low":66.3,"open":66.65,"volume":7963700},{"timestamp":1169044200,"date":"2007-01-17","index":8149,"close":66.87,"high":67.38,"low":66.42,"open":66.6,"volume":9189900},{"timestamp":1169130600,"date":"2007-01-18","index":8150,"close":67.71,"high":67.99,"low":66.3,"open":66.46,"volume":10695600},{"timestamp":1169217000,"date":"2007-01-19","index":8151,"close":67.76,"high":68.22,"low":67.53,"open":68,"volume":13473300},{"timestamp":1169476200,"date":"2007-01-22","index":8152,"close":67.18,"high":68.11,"low":67.17,"open":68,"volume":10245500}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":8153,"close":66.5,"high":67.24,"low":66.13,"open":66.99,"volume":9698300},{"timestamp":1169649000,"date":"2007-01-24","index":8154,"close":67.01,"high":67.09,"low":66.3,"open":66.41,"volume":7665500},{"timestamp":1169735400,"date":"2007-01-25","index":8155,"close":66.68,"high":67.04,"low":66.5,"open":66.81,"volume":7727900},{"timestamp":1169821800,"date":"2007-01-26","index":8156,"close":66.07,"high":66.87,"low":65.99,"open":66.68,"volume":10773000},{"timestamp":1170081000,"date":"2007-01-29","index":8157,"close":66.15,"high":66.4,"low":66,"open":66.25,"volume":8152700},{"timestamp":1170167400,"date":"2007-01-30","index":8158,"close":66.39,"high":66.6,"low":66.1,"open":66.15,"volume":7171900},{"timestamp":1170253800,"date":"2007-01-31","index":8159,"close":66.8,"high":67.02,"low":66.15,"open":66.39,"volume":8171600},{"timestamp":1170340200,"date":"2007-02-01","index":8160,"close":67.01,"high":67.07,"low":66.5,"open":66.8,"volume":9232500},{"timestamp":1170426600,"date":"2007-02-02","index":8161,"close":66.58,"high":67.15,"low":66.49,"open":67,"volume":11317500},{"timestamp":1170685800,"date":"2007-02-05","index":8162,"close":66.3,"high":66.6,"low":66.1,"open":66.38,"volume":7526200},{"timestamp":1170772200,"date":"2007-02-06","index":8163,"close":66,"high":66.43,"low":65.79,"open":66.39,"volume":8180100}]},{"date":"2006-10-17","estimated":0.93,"reported":0.98,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8077,"close":65.09,"high":65.33,"low":64.94,"open":65,"volume":6237000},{"timestamp":1159882200,"date":"2006-10-03","index":8078,"close":65.5,"high":65.68,"low":64.97,"open":65.06,"volume":6944900},{"timestamp":1159968600,"date":"2006-10-04","index":8079,"close":65.83,"high":65.88,"low":65.37,"open":65.54,"volume":6168300},{"timestamp":1160055000,"date":"2006-10-05","index":8080,"close":65.11,"high":65.64,"low":65.11,"open":65.3,"volume":7998400},{"timestamp":1160141400,"date":"2006-10-06","index":8081,"close":65.06,"high":65.16,"low":64.86,"open":65.01,"volume":7134500},{"timestamp":1160400600,"date":"2006-10-09","index":8082,"close":64.87,"high":65,"low":64.66,"open":64.9,"volume":5545700},{"timestamp":1160487000,"date":"2006-10-10","index":8083,"close":64.96,"high":64.98,"low":64.7,"open":64.84,"volume":6047100},{"timestamp":1160573400,"date":"2006-10-11","index":8084,"close":65.1,"high":65.2,"low":64.8,"open":64.89,"volume":4855700},{"timestamp":1160659800,"date":"2006-10-12","index":8085,"close":64.84,"high":65.29,"low":64.78,"open":65.23,"volume":7902000},{"timestamp":1160746200,"date":"2006-10-13","index":8086,"close":64.58,"high":65.74,"low":64.5,"open":65.74,"volume":6413600},{"timestamp":1161005400,"date":"2006-10-16","index":8087,"close":64.93,"high":65.08,"low":64.7,"open":65.05,"volume":6357100}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8088,"close":66.08,"high":66.5,"low":65.5,"open":65.63,"volume":15308200},{"timestamp":1161178200,"date":"2006-10-18","index":8089,"close":68.15,"high":68.15,"low":66.5,"open":66.68,"volume":17880100},{"timestamp":1161264600,"date":"2006-10-19","index":8090,"close":68.04,"high":68.22,"low":67.84,"open":68,"volume":8608800},{"timestamp":1161351000,"date":"2006-10-20","index":8091,"close":68.62,"high":69.14,"low":68.27,"open":68.4,"volume":12064700},{"timestamp":1161610200,"date":"2006-10-23","index":8092,"close":69.1,"high":69.41,"low":68.33,"open":68.35,"volume":8941400},{"timestamp":1161696600,"date":"2006-10-24","index":8093,"close":68.75,"high":68.86,"low":68.26,"open":68.6,"volume":10853500},{"timestamp":1161783000,"date":"2006-10-25","index":8094,"close":68.83,"high":68.95,"low":68.47,"open":68.75,"volume":7007400},{"timestamp":1161869400,"date":"2006-10-26","index":8095,"close":68.82,"high":68.89,"low":68.08,"open":68.77,"volume":8171600},{"timestamp":1161955800,"date":"2006-10-27","index":8096,"close":68.17,"high":68.64,"low":68,"open":68.6,"volume":7945500},{"timestamp":1162218600,"date":"2006-10-30","index":8097,"close":67.7,"high":68.36,"low":67.55,"open":68.33,"volume":9175200},{"timestamp":1162305000,"date":"2006-10-31","index":8098,"close":67.4,"high":67.8,"low":67.23,"open":67.8,"volume":11950600}]},{"date":"2006-07-18","estimated":0.97,"reported":0.98,"pre":[{"timestamp":1151674200,"date":"2006-06-30","index":8013,"close":59.92,"high":60.35,"low":59.91,"open":60.14,"volume":10294200},{"timestamp":1151933400,"date":"2006-07-03","index":8014,"close":60.15,"high":60.38,"low":60.02,"open":60.13,"volume":3302400},{"timestamp":1152106200,"date":"2006-07-05","index":8015,"close":60.04,"high":60.42,"low":59.8,"open":59.8,"volume":6556400},{"timestamp":1152192600,"date":"2006-07-06","index":8016,"close":60.52,"high":60.69,"low":60.05,"open":60.12,"volume":5631800},{"timestamp":1152279000,"date":"2006-07-07","index":8017,"close":60.62,"high":60.87,"low":60.43,"open":60.6,"volume":5353100},{"timestamp":1152538200,"date":"2006-07-10","index":8018,"close":60.95,"high":60.99,"low":60.7,"open":60.85,"volume":4732500},{"timestamp":1152624600,"date":"2006-07-11","index":8019,"close":60.77,"high":60.99,"low":60.6,"open":60.95,"volume":7102700},{"timestamp":1152711000,"date":"2006-07-12","index":8020,"close":60.62,"high":60.95,"low":60.57,"open":60.81,"volume":6169400},{"timestamp":1152797400,"date":"2006-07-13","index":8021,"close":60.27,"high":60.76,"low":60.17,"open":60.73,"volume":8022400},{"timestamp":1152883800,"date":"2006-07-14","index":8022,"close":60.46,"high":61.06,"low":60.15,"open":60.31,"volume":7532000},{"timestamp":1153143000,"date":"2006-07-17","index":8023,"close":60.91,"high":61.3,"low":60.55,"open":60.55,"volume":7284200}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":8024,"close":60.6,"high":61.02,"low":59.68,"open":60.8,"volume":8302900},{"timestamp":1153315800,"date":"2006-07-19","index":8025,"close":61.31,"high":61.49,"low":60.49,"open":60.82,"volume":8465000},{"timestamp":1153402200,"date":"2006-07-20","index":8026,"close":61.37,"high":61.73,"low":61.2,"open":61.2,"volume":5563200},{"timestamp":1153488600,"date":"2006-07-21","index":8027,"close":61.73,"high":61.99,"low":61.57,"open":61.67,"volume":8654400},{"timestamp":1153747800,"date":"2006-07-24","index":8028,"close":61.98,"high":62,"low":61.63,"open":61.67,"volume":7828200},{"timestamp":1153834200,"date":"2006-07-25","index":8029,"close":62,"high":62,"low":61.49,"open":61.5,"volume":6303500},{"timestamp":1153920600,"date":"2006-07-26","index":8030,"close":62.05,"high":62.15,"low":61.65,"open":61.75,"volume":5660300},{"timestamp":1154007000,"date":"2006-07-27","index":8031,"close":62.56,"high":62.57,"low":62.05,"open":62.15,"volume":7658600},{"timestamp":1154093400,"date":"2006-07-28","index":8032,"close":62.92,"high":63,"low":62.45,"open":62.55,"volume":7786400},{"timestamp":1154352600,"date":"2006-07-31","index":8033,"close":62.55,"high":62.88,"low":62.53,"open":62.67,"volume":7059400},{"timestamp":1154439000,"date":"2006-08-01","index":8034,"close":62.68,"high":62.85,"low":62.29,"open":62.38,"volume":4551700}]},{"date":"2006-04-18","estimated":0.98,"reported":0.99,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":7950,"close":59.22,"high":59.73,"low":59.06,"open":59.45,"volume":9704000},{"timestamp":1144071000,"date":"2006-04-03","index":7951,"close":59.17,"high":59.76,"low":59.12,"open":59.49,"volume":9271700},{"timestamp":1144157400,"date":"2006-04-04","index":7952,"close":58.82,"high":59.31,"low":58.75,"open":59.27,"volume":9506700},{"timestamp":1144243800,"date":"2006-04-05","index":7953,"close":58.4,"high":58.98,"low":58.31,"open":58.6,"volume":8809200},{"timestamp":1144330200,"date":"2006-04-06","index":7954,"close":58.5,"high":58.74,"low":58.11,"open":58.4,"volume":6432000},{"timestamp":1144416600,"date":"2006-04-07","index":7955,"close":57.83,"high":58.72,"low":57.7,"open":58.45,"volume":8974300},{"timestamp":1144675800,"date":"2006-04-10","index":7956,"close":57.71,"high":57.91,"low":57.52,"open":57.85,"volume":9309100},{"timestamp":1144762200,"date":"2006-04-11","index":7957,"close":57.75,"high":58.02,"low":57.32,"open":57.71,"volume":9114500},{"timestamp":1144848600,"date":"2006-04-12","index":7958,"close":57.87,"high":57.99,"low":57.76,"open":57.85,"volume":6708200},{"timestamp":1144935000,"date":"2006-04-13","index":7959,"close":57.91,"high":58,"low":57.53,"open":57.84,"volume":7339900},{"timestamp":1145280600,"date":"2006-04-17","index":7960,"close":57.65,"high":57.82,"low":57.46,"open":57.68,"volume":8810800}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":7961,"close":58.13,"high":58.14,"low":57.67,"open":57.7,"volume":12658300},{"timestamp":1145453400,"date":"2006-04-19","index":7962,"close":58.02,"high":58.38,"low":57.85,"open":58.28,"volume":9145600},{"timestamp":1145539800,"date":"2006-04-20","index":7963,"close":58.22,"high":58.5,"low":58.02,"open":58.06,"volume":7619600},{"timestamp":1145626200,"date":"2006-04-21","index":7964,"close":58.37,"high":58.6,"low":58.06,"open":58.5,"volume":10014200},{"timestamp":1145885400,"date":"2006-04-24","index":7965,"close":58.33,"high":58.61,"low":58.19,"open":58.51,"volume":8139300},{"timestamp":1145971800,"date":"2006-04-25","index":7966,"close":58.21,"high":58.45,"low":58.12,"open":58.32,"volume":8543400},{"timestamp":1146058200,"date":"2006-04-26","index":7967,"close":58.54,"high":58.64,"low":58.29,"open":58.38,"volume":10586700},{"timestamp":1146144600,"date":"2006-04-27","index":7968,"close":58.65,"high":58.92,"low":58.2,"open":58.2,"volume":11577800},{"timestamp":1146231000,"date":"2006-04-28","index":7969,"close":58.61,"high":58.79,"low":58.5,"open":58.65,"volume":8572000},{"timestamp":1146490200,"date":"2006-05-01","index":7970,"close":58.59,"high":58.78,"low":58.55,"open":58.71,"volume":7541800},{"timestamp":1146576600,"date":"2006-05-02","index":7971,"close":58.67,"high":58.96,"low":58.6,"open":58.77,"volume":5591900}]},{"date":"2006-01-24","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1136557800,"date":"2006-01-06","index":7892,"close":62.6,"high":62.74,"low":62.14,"open":62.36,"volume":5919200},{"timestamp":1136817000,"date":"2006-01-09","index":7893,"close":62.99,"high":63.01,"low":62.43,"open":62.52,"volume":7103700},{"timestamp":1136903400,"date":"2006-01-10","index":7894,"close":63.1,"high":63.1,"low":62.5,"open":62.52,"volume":6656700},{"timestamp":1136989800,"date":"2006-01-11","index":7895,"close":62.5,"high":62.99,"low":61.94,"open":62.96,"volume":8824100},{"timestamp":1137076200,"date":"2006-01-12","index":7896,"close":62.21,"high":62.55,"low":61.8,"open":62.5,"volume":7262400},{"timestamp":1137162600,"date":"2006-01-13","index":7897,"close":61.82,"high":62.29,"low":61.42,"open":61.9,"volume":7043600},{"timestamp":1137508200,"date":"2006-01-17","index":7898,"close":61.28,"high":62.07,"low":61.1,"open":61.31,"volume":9674000},{"timestamp":1137594600,"date":"2006-01-18","index":7899,"close":62.19,"high":62.24,"low":61.35,"open":61.75,"volume":7547400},{"timestamp":1137681000,"date":"2006-01-19","index":7900,"close":62.17,"high":62.62,"low":61.7,"open":62.3,"volume":7494700},{"timestamp":1137767400,"date":"2006-01-20","index":7901,"close":60.8,"high":62.3,"low":60.73,"open":61.24,"volume":11023500},{"timestamp":1138026600,"date":"2006-01-23","index":7902,"close":61.19,"high":61.24,"low":60.61,"open":60.75,"volume":7213100}],"post":[{"timestamp":1138113000,"date":"2006-01-24","index":7903,"close":59.36,"high":60.79,"low":59.36,"open":60.19,"volume":19956800},{"timestamp":1138199400,"date":"2006-01-25","index":7904,"close":58.5,"high":61,"low":58.04,"open":61,"volume":25368800},{"timestamp":1138285800,"date":"2006-01-26","index":7905,"close":58.64,"high":59.5,"low":58.56,"open":58.75,"volume":15946100},{"timestamp":1138372200,"date":"2006-01-27","index":7906,"close":58.71,"high":59.21,"low":58.35,"open":58.95,"volume":11596300},{"timestamp":1138631400,"date":"2006-01-30","index":7907,"close":58.4,"high":58.75,"low":58.04,"open":58.71,"volume":11877300},{"timestamp":1138717800,"date":"2006-01-31","index":7908,"close":57.54,"high":58.34,"low":57.45,"open":58.15,"volume":20563700},{"timestamp":1138804200,"date":"2006-02-01","index":7909,"close":57.86,"high":58.42,"low":57.65,"open":57.67,"volume":13406000},{"timestamp":1138890600,"date":"2006-02-02","index":7910,"close":57.65,"high":58.38,"low":57.59,"open":58.35,"volume":10014200},{"timestamp":1138977000,"date":"2006-02-03","index":7911,"close":57.38,"high":57.5,"low":57.02,"open":57.26,"volume":11020100},{"timestamp":1139236200,"date":"2006-02-06","index":7912,"close":56.85,"high":57.56,"low":56.81,"open":57.5,"volume":10618900},{"timestamp":1139322600,"date":"2006-02-07","index":7913,"close":56.8,"high":57.33,"low":56.7,"open":57,"volume":10338700}]},{"date":"2005-10-18","estimated":0.86,"reported":0.87,"pre":[{"timestamp":1128346200,"date":"2005-10-03","index":7826,"close":62.58,"high":63.25,"low":62.51,"open":63.18,"volume":6826600},{"timestamp":1128432600,"date":"2005-10-04","index":7827,"close":63.05,"high":63.28,"low":62.45,"open":62.9,"volume":6950300},{"timestamp":1128519000,"date":"2005-10-05","index":7828,"close":62.25,"high":63.19,"low":62.22,"open":62.9,"volume":6667700},{"timestamp":1128605400,"date":"2005-10-06","index":7829,"close":61.57,"high":62.59,"low":61.18,"open":62.57,"volume":12716200},{"timestamp":1128691800,"date":"2005-10-07","index":7830,"close":61.34,"high":61.8,"low":61.12,"open":61.8,"volume":11685000},{"timestamp":1128951000,"date":"2005-10-10","index":7831,"close":61.47,"high":62.17,"low":60.53,"open":61.28,"volume":7672600},{"timestamp":1129037400,"date":"2005-10-11","index":7832,"close":61.29,"high":61.68,"low":61.08,"open":61.57,"volume":7801000},{"timestamp":1129123800,"date":"2005-10-12","index":7833,"close":61.8,"high":62.1,"low":61.15,"open":61.43,"volume":8046500},{"timestamp":1129210200,"date":"2005-10-13","index":7834,"close":64.02,"high":64.6,"low":61.77,"open":61.8,"volume":19778100},{"timestamp":1129296600,"date":"2005-10-14","index":7835,"close":63.7,"high":64.04,"low":63.43,"open":64.03,"volume":13318800},{"timestamp":1129555800,"date":"2005-10-17","index":7836,"close":63,"high":63.65,"low":62.67,"open":63.65,"volume":9214800}],"post":[{"timestamp":1129642200,"date":"2005-10-18","index":7837,"close":62.97,"high":64,"low":62.66,"open":63.61,"volume":19695000},{"timestamp":1129728600,"date":"2005-10-19","index":7838,"close":64.32,"high":64.35,"low":62.69,"open":63.1,"volume":13733400},{"timestamp":1129815000,"date":"2005-10-20","index":7839,"close":64.17,"high":64.59,"low":63.9,"open":64.4,"volume":8621500},{"timestamp":1129901400,"date":"2005-10-21","index":7840,"close":64.07,"high":64.49,"low":63.88,"open":64.3,"volume":13887900},{"timestamp":1130160600,"date":"2005-10-24","index":7841,"close":64.1,"high":64.5,"low":63.45,"open":64.2,"volume":8744600},{"timestamp":1130247000,"date":"2005-10-25","index":7842,"close":63.58,"high":63.95,"low":63.26,"open":63.77,"volume":7066600},{"timestamp":1130333400,"date":"2005-10-26","index":7843,"close":62.81,"high":63.58,"low":62.58,"open":63.2,"volume":8961100},{"timestamp":1130419800,"date":"2005-10-27","index":7844,"close":61.44,"high":62.52,"low":61.05,"open":62.5,"volume":14097200},{"timestamp":1130506200,"date":"2005-10-28","index":7845,"close":62.95,"high":62.99,"low":61.73,"open":62.05,"volume":8903800},{"timestamp":1130769000,"date":"2005-10-31","index":7846,"close":62.62,"high":63,"low":62.55,"open":62.91,"volume":9769300},{"timestamp":1130855400,"date":"2005-11-01","index":7847,"close":61.9,"high":62.74,"low":61.8,"open":62.48,"volume":9859100}]},{"date":"2005-07-19","estimated":0.91,"reported":0.93,"pre":[{"timestamp":1120224600,"date":"2005-07-01","index":7762,"close":64.95,"high":65.43,"low":64.82,"open":64.82,"volume":6718200},{"timestamp":1120570200,"date":"2005-07-05","index":7763,"close":64.85,"high":65.25,"low":64.38,"open":64.4,"volume":6384100},{"timestamp":1120656600,"date":"2005-07-06","index":7764,"close":64.15,"high":64.93,"low":64.15,"open":64.9,"volume":6661400},{"timestamp":1120743000,"date":"2005-07-07","index":7765,"close":63.92,"high":64.1,"low":63.52,"open":64.1,"volume":8278900},{"timestamp":1120829400,"date":"2005-07-08","index":7766,"close":64.28,"high":64.3,"low":63.53,"open":63.9,"volume":8144900},{"timestamp":1121088600,"date":"2005-07-11","index":7767,"close":64.79,"high":64.82,"low":64.11,"open":64.28,"volume":6528500},{"timestamp":1121175000,"date":"2005-07-12","index":7768,"close":64.78,"high":65,"low":64.61,"open":64.79,"volume":5141600},{"timestamp":1121261400,"date":"2005-07-13","index":7769,"close":64.42,"high":64.89,"low":64.35,"open":64.62,"volume":6809800},{"timestamp":1121347800,"date":"2005-07-14","index":7770,"close":64.6,"high":64.88,"low":64.32,"open":64.7,"volume":6521400},{"timestamp":1121434200,"date":"2005-07-15","index":7771,"close":65.03,"high":65.15,"low":64.57,"open":64.57,"volume":6444500},{"timestamp":1121693400,"date":"2005-07-18","index":7772,"close":64.6,"high":65.07,"low":64.45,"open":64.85,"volume":5938000}],"post":[{"timestamp":1121779800,"date":"2005-07-19","index":7773,"close":65.02,"high":65.06,"low":64.5,"open":64.55,"volume":11069400},{"timestamp":1121866200,"date":"2005-07-20","index":7774,"close":64.96,"high":64.96,"low":64.35,"open":64.87,"volume":7312600},{"timestamp":1121952600,"date":"2005-07-21","index":7775,"close":63.98,"high":64.87,"low":63.98,"open":64.87,"volume":9850100},{"timestamp":1122039000,"date":"2005-07-22","index":7776,"close":64.32,"high":64.4,"low":64,"open":64.4,"volume":5398400},{"timestamp":1122298200,"date":"2005-07-25","index":7777,"close":63.34,"high":64.29,"low":63.3,"open":64.25,"volume":6741900},{"timestamp":1122384600,"date":"2005-07-26","index":7778,"close":62.67,"high":63.37,"low":62.67,"open":62.84,"volume":12640400},{"timestamp":1122471000,"date":"2005-07-27","index":7779,"close":64.54,"high":64.77,"low":63.02,"open":63.1,"volume":10789500},{"timestamp":1122557400,"date":"2005-07-28","index":7780,"close":64.73,"high":64.84,"low":64.12,"open":64.48,"volume":6391600},{"timestamp":1122643800,"date":"2005-07-29","index":7781,"close":63.96,"high":64.78,"low":63.94,"open":64.68,"volume":6143200},{"timestamp":1122903000,"date":"2005-08-01","index":7782,"close":64.5,"high":65.35,"low":64.25,"open":64.25,"volume":7348200},{"timestamp":1122989400,"date":"2005-08-02","index":7783,"close":64.63,"high":64.71,"low":64.17,"open":64.64,"volume":5554800}]},{"date":"2005-04-19","estimated":0.92,"reported":0.97,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7699,"close":67.98,"high":68.09,"low":66.85,"open":66.95,"volume":8684900},{"timestamp":1112707800,"date":"2005-04-05","index":7700,"close":69.01,"high":69.05,"low":67.78,"open":67.98,"volume":9114300},{"timestamp":1112794200,"date":"2005-04-06","index":7701,"close":68.81,"high":69.2,"low":68.65,"open":69.11,"volume":5689800},{"timestamp":1112880600,"date":"2005-04-07","index":7702,"close":69.24,"high":69.25,"low":68.47,"open":68.6,"volume":4975300},{"timestamp":1112967000,"date":"2005-04-08","index":7703,"close":68.64,"high":69.48,"low":68.64,"open":69.46,"volume":4822800},{"timestamp":1113226200,"date":"2005-04-11","index":7704,"close":68.89,"high":69.26,"low":68.7,"open":68.8,"volume":4449500},{"timestamp":1113312600,"date":"2005-04-12","index":7705,"close":68.64,"high":68.71,"low":67.85,"open":68.28,"volume":9775400},{"timestamp":1113399000,"date":"2005-04-13","index":7706,"close":68.59,"high":68.99,"low":68.45,"open":68.45,"volume":7138400},{"timestamp":1113485400,"date":"2005-04-14","index":7707,"close":69.25,"high":69.26,"low":68.23,"open":68.6,"volume":8069600},{"timestamp":1113571800,"date":"2005-04-15","index":7708,"close":69.4,"high":69.99,"low":69.3,"open":69.89,"volume":12990700},{"timestamp":1113831000,"date":"2005-04-18","index":7709,"close":69.04,"high":69.31,"low":68.47,"open":69.3,"volume":9164900}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7710,"close":69.05,"high":69.95,"low":68.41,"open":69.87,"volume":9343700},{"timestamp":1114003800,"date":"2005-04-20","index":7711,"close":68.1,"high":69.15,"low":67.85,"open":69.05,"volume":7882400},{"timestamp":1114090200,"date":"2005-04-21","index":7712,"close":68.29,"high":68.48,"low":67.83,"open":68.33,"volume":7696200},{"timestamp":1114176600,"date":"2005-04-22","index":7713,"close":68.49,"high":68.78,"low":67.99,"open":68.33,"volume":7021900},{"timestamp":1114435800,"date":"2005-04-25","index":7714,"close":68.54,"high":69.5,"low":68.44,"open":69,"volume":5981500},{"timestamp":1114522200,"date":"2005-04-26","index":7715,"close":68.02,"high":68.69,"low":68,"open":68.4,"volume":5866900},{"timestamp":1114608600,"date":"2005-04-27","index":7716,"close":68.33,"high":68.4,"low":67.68,"open":67.84,"volume":5966400},{"timestamp":1114695000,"date":"2005-04-28","index":7717,"close":67.66,"high":68.34,"low":67.62,"open":68.1,"volume":6406300},{"timestamp":1114781400,"date":"2005-04-29","index":7718,"close":68.63,"high":68.63,"low":67.79,"open":67.82,"volume":6540900},{"timestamp":1115040600,"date":"2005-05-02","index":7719,"close":68.78,"high":68.83,"low":68.35,"open":68.68,"volume":4361200},{"timestamp":1115127000,"date":"2005-05-03","index":7720,"close":68.73,"high":68.83,"low":68.32,"open":68.82,"volume":5716300}]},{"date":"2005-01-25","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1105108200,"date":"2005-01-07","index":7641,"close":62.61,"high":63,"low":62.57,"open":62.98,"volume":5037800},{"timestamp":1105367400,"date":"2005-01-10","index":7642,"close":63.1,"high":63.22,"low":62.6,"open":62.73,"volume":5419300},{"timestamp":1105453800,"date":"2005-01-11","index":7643,"close":62.88,"high":63.1,"low":62.63,"open":62.85,"volume":4880000},{"timestamp":1105540200,"date":"2005-01-12","index":7644,"close":63.32,"high":63.41,"low":62.57,"open":62.95,"volume":6093800},{"timestamp":1105626600,"date":"2005-01-13","index":7645,"close":61.97,"high":63.29,"low":61.88,"open":63.15,"volume":9014700},{"timestamp":1105713000,"date":"2005-01-14","index":7646,"close":62.7,"high":62.75,"low":62.22,"open":62.45,"volume":6820200},{"timestamp":1106058600,"date":"2005-01-18","index":7647,"close":63.03,"high":63.06,"low":62.23,"open":62.23,"volume":6122900},{"timestamp":1106145000,"date":"2005-01-19","index":7648,"close":62.82,"high":63.28,"low":62.65,"open":63.03,"volume":4697100},{"timestamp":1106231400,"date":"2005-01-20","index":7649,"close":62.49,"high":62.94,"low":62.4,"open":62.82,"volume":5274600},{"timestamp":1106317800,"date":"2005-01-21","index":7650,"close":61.85,"high":62.59,"low":61.85,"open":62.36,"volume":6426300},{"timestamp":1106577000,"date":"2005-01-24","index":7651,"close":61.49,"high":61.93,"low":61.2,"open":61.85,"volume":5938600}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":7652,"close":63.72,"high":63.85,"low":61.9,"open":61.9,"volume":11172300},{"timestamp":1106749800,"date":"2005-01-26","index":7653,"close":64.65,"high":64.98,"low":62.74,"open":63.24,"volume":12781800},{"timestamp":1106836200,"date":"2005-01-27","index":7654,"close":64.22,"high":64.65,"low":64.19,"open":64.37,"volume":6360100},{"timestamp":1106922600,"date":"2005-01-28","index":7655,"close":64.62,"high":64.81,"low":64.26,"open":64.38,"volume":6968700},{"timestamp":1107181800,"date":"2005-01-31","index":7656,"close":64.7,"high":64.96,"low":64.35,"open":64.93,"volume":6168900},{"timestamp":1107268200,"date":"2005-02-01","index":7657,"close":65.42,"high":65.42,"low":64.52,"open":64.61,"volume":7340300},{"timestamp":1107354600,"date":"2005-02-02","index":7658,"close":66,"high":66.05,"low":65.18,"open":65.2,"volume":7068000},{"timestamp":1107441000,"date":"2005-02-03","index":7659,"close":65.65,"high":66,"low":65.47,"open":65.78,"volume":5022300},{"timestamp":1107527400,"date":"2005-02-04","index":7660,"close":66.24,"high":66.24,"low":65.46,"open":65.47,"volume":4851300},{"timestamp":1107786600,"date":"2005-02-07","index":7661,"close":66.45,"high":66.51,"low":65.87,"open":66.25,"volume":4892100},{"timestamp":1107873000,"date":"2005-02-08","index":7662,"close":66.33,"high":66.64,"low":66.14,"open":66.46,"volume":6379900}]},{"date":"2004-10-12","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1096291800,"date":"2004-09-27","index":7569,"close":56.53,"high":56.96,"low":56.35,"open":56.35,"volume":4313000},{"timestamp":1096378200,"date":"2004-09-28","index":7570,"close":57.1,"high":57.43,"low":56.27,"open":56.68,"volume":4975300},{"timestamp":1096464600,"date":"2004-09-29","index":7571,"close":57.03,"high":57.04,"low":56.67,"open":56.93,"volume":4102400},{"timestamp":1096551000,"date":"2004-09-30","index":7572,"close":56.33,"high":57.49,"low":56.09,"open":57.22,"volume":7942900},{"timestamp":1096637400,"date":"2004-10-01","index":7573,"close":57,"high":57,"low":56.12,"open":56.39,"volume":5786400},{"timestamp":1096896600,"date":"2004-10-04","index":7574,"close":57.25,"high":57.45,"low":56.96,"open":57,"volume":6920300},{"timestamp":1096983000,"date":"2004-10-05","index":7575,"close":57.46,"high":57.55,"low":57.15,"open":57.37,"volume":3826700},{"timestamp":1097069400,"date":"2004-10-06","index":7576,"close":57.75,"high":57.76,"low":57.27,"open":57.5,"volume":3743100},{"timestamp":1097155800,"date":"2004-10-07","index":7577,"close":55.92,"high":57.68,"low":55.55,"open":57.65,"volume":10501300},{"timestamp":1097242200,"date":"2004-10-08","index":7578,"close":55.32,"high":55.9,"low":55.21,"open":55.42,"volume":8960900},{"timestamp":1097501400,"date":"2004-10-11","index":7579,"close":55.36,"high":55.46,"low":54.81,"open":55.19,"volume":7255600}],"post":[{"timestamp":1097587800,"date":"2004-10-12","index":7580,"close":56.82,"high":56.88,"low":55.36,"open":55.5,"volume":11660700},{"timestamp":1097674200,"date":"2004-10-13","index":7581,"close":56.51,"high":57.2,"low":56.31,"open":56.92,"volume":7024600},{"timestamp":1097760600,"date":"2004-10-14","index":7582,"close":56.52,"high":56.98,"low":56.49,"open":56.49,"volume":5820600},{"timestamp":1097847000,"date":"2004-10-15","index":7583,"close":56.58,"high":57.01,"low":56.5,"open":56.73,"volume":7227200},{"timestamp":1098106200,"date":"2004-10-18","index":7584,"close":57.32,"high":57.47,"low":56.2,"open":56.2,"volume":6466400},{"timestamp":1098192600,"date":"2004-10-19","index":7585,"close":56.61,"high":57.42,"low":56.47,"open":56.84,"volume":5435400},{"timestamp":1098279000,"date":"2004-10-20","index":7586,"close":57.5,"high":57.5,"low":56.33,"open":56.35,"volume":6049000},{"timestamp":1098365400,"date":"2004-10-21","index":7587,"close":57.78,"high":57.96,"low":57.18,"open":57.3,"volume":6910700},{"timestamp":1098451800,"date":"2004-10-22","index":7588,"close":57.29,"high":57.99,"low":57.24,"open":57.78,"volume":5131100},{"timestamp":1098711000,"date":"2004-10-25","index":7589,"close":57.08,"high":57.31,"low":56.95,"open":57.1,"volume":6234900},{"timestamp":1098797400,"date":"2004-10-26","index":7590,"close":57.23,"high":57.34,"low":56.7,"open":57.01,"volume":6610400}]},{"date":"2004-07-13","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1088170200,"date":"2004-06-25","index":7505,"close":54.5,"high":55.51,"low":54.5,"open":55.4,"volume":7932400},{"timestamp":1088429400,"date":"2004-06-28","index":7506,"close":54.97,"high":55.14,"low":54.68,"open":54.75,"volume":6590200},{"timestamp":1088515800,"date":"2004-06-29","index":7507,"close":55.74,"high":56,"low":54.96,"open":54.97,"volume":6198300},{"timestamp":1088602200,"date":"2004-06-30","index":7508,"close":55.7,"high":55.82,"low":55.28,"open":55.74,"volume":6122400},{"timestamp":1088688600,"date":"2004-07-01","index":7509,"close":55.47,"high":55.77,"low":55.06,"open":55.35,"volume":6363200},{"timestamp":1088775000,"date":"2004-07-02","index":7510,"close":55.35,"high":56.14,"low":55.12,"open":55.28,"volume":4800000},{"timestamp":1089120600,"date":"2004-07-06","index":7511,"close":54.95,"high":55.43,"low":54.92,"open":55.17,"volume":5752600},{"timestamp":1089207000,"date":"2004-07-07","index":7512,"close":54.53,"high":54.99,"low":54.43,"open":54.78,"volume":5457900},{"timestamp":1089293400,"date":"2004-07-08","index":7513,"close":54.76,"high":55.54,"low":54.6,"open":54.62,"volume":5780100},{"timestamp":1089379800,"date":"2004-07-09","index":7514,"close":54.99,"high":55.18,"low":54.78,"open":54.9,"volume":3899600},{"timestamp":1089639000,"date":"2004-07-12","index":7515,"close":54.89,"high":55.2,"low":54.51,"open":54.85,"volume":4227200}],"post":[{"timestamp":1089725400,"date":"2004-07-13","index":7516,"close":55.38,"high":55.65,"low":55.05,"open":55.55,"volume":6372900},{"timestamp":1089811800,"date":"2004-07-14","index":7517,"close":55.92,"high":56.3,"low":55.36,"open":55.39,"volume":7503400},{"timestamp":1089898200,"date":"2004-07-15","index":7518,"close":55.35,"high":56.09,"low":55.26,"open":56.05,"volume":5474900},{"timestamp":1089984600,"date":"2004-07-16","index":7519,"close":56.8,"high":58.14,"low":55.5,"open":55.73,"volume":23213100},{"timestamp":1090243800,"date":"2004-07-19","index":7520,"close":56.4,"high":57.68,"low":55.91,"open":57.68,"volume":8860200},{"timestamp":1090330200,"date":"2004-07-20","index":7521,"close":56.31,"high":56.69,"low":56.1,"open":56.6,"volume":6541100},{"timestamp":1090416600,"date":"2004-07-21","index":7522,"close":55.75,"high":56.59,"low":55.7,"open":56.55,"volume":6014500},{"timestamp":1090503000,"date":"2004-07-22","index":7523,"close":56.24,"high":56.4,"low":55.75,"open":55.8,"volume":6924700},{"timestamp":1090589400,"date":"2004-07-23","index":7524,"close":55.74,"high":56.2,"low":55.38,"open":56.2,"volume":5245600},{"timestamp":1090848600,"date":"2004-07-26","index":7525,"close":55.43,"high":55.66,"low":54.86,"open":55.59,"volume":5885000},{"timestamp":1090935000,"date":"2004-07-27","index":7526,"close":55.65,"high":55.73,"low":55.12,"open":55.32,"volume":5083300}]},{"date":"2004-04-13","estimated":0.8,"reported":0.83,"pre":[{"timestamp":1080311400,"date":"2004-03-26","index":7443,"close":50.13,"high":50.5,"low":50.05,"open":50.5,"volume":5767800},{"timestamp":1080570600,"date":"2004-03-29","index":7444,"close":50.57,"high":50.87,"low":50.4,"open":50.41,"volume":6578300},{"timestamp":1080657000,"date":"2004-03-30","index":7445,"close":50.42,"high":50.85,"low":50.28,"open":50.51,"volume":5754900},{"timestamp":1080743400,"date":"2004-03-31","index":7446,"close":50.72,"high":50.92,"low":50.3,"open":50.55,"volume":7201900},{"timestamp":1080829800,"date":"2004-04-01","index":7447,"close":50.52,"high":51.23,"low":50.37,"open":51.05,"volume":6380700},{"timestamp":1080916200,"date":"2004-04-02","index":7448,"close":51.18,"high":51.25,"low":49.9,"open":49.9,"volume":7411400},{"timestamp":1081171800,"date":"2004-04-05","index":7449,"close":51.52,"high":51.52,"low":50.81,"open":51.18,"volume":7122000},{"timestamp":1081258200,"date":"2004-04-06","index":7450,"close":51.48,"high":51.5,"low":51.06,"open":51.1,"volume":5042500},{"timestamp":1081344600,"date":"2004-04-07","index":7451,"close":51.38,"high":51.74,"low":51.29,"open":51.48,"volume":6221500},{"timestamp":1081431000,"date":"2004-04-08","index":7452,"close":50.87,"high":51.8,"low":50.53,"open":51.75,"volume":8022200},{"timestamp":1081776600,"date":"2004-04-12","index":7453,"close":51.2,"high":51.25,"low":50.81,"open":50.86,"volume":5346000}],"post":[{"timestamp":1081863000,"date":"2004-04-13","index":7454,"close":51.39,"high":52.1,"low":51.34,"open":51.94,"volume":10773300},{"timestamp":1081949400,"date":"2004-04-14","index":7455,"close":52.6,"high":52.6,"low":51.26,"open":51.33,"volume":9254300},{"timestamp":1082035800,"date":"2004-04-15","index":7456,"close":54.52,"high":54.77,"low":52.87,"open":52.98,"volume":19346800},{"timestamp":1082122200,"date":"2004-04-16","index":7457,"close":54.13,"high":54.69,"low":53.8,"open":54.67,"volume":11372700},{"timestamp":1082381400,"date":"2004-04-19","index":7458,"close":53.92,"high":54.06,"low":53.39,"open":53.77,"volume":7614800},{"timestamp":1082467800,"date":"2004-04-20","index":7459,"close":53.13,"high":53.78,"low":53.04,"open":53.71,"volume":7574100},{"timestamp":1082554200,"date":"2004-04-21","index":7460,"close":53.68,"high":53.95,"low":53.02,"open":53.05,"volume":7676200},{"timestamp":1082640600,"date":"2004-04-22","index":7461,"close":53.64,"high":53.98,"low":53.21,"open":53.43,"volume":7143200},{"timestamp":1082727000,"date":"2004-04-23","index":7462,"close":53.68,"high":53.86,"low":53.35,"open":53.54,"volume":5926700},{"timestamp":1082986200,"date":"2004-04-26","index":7463,"close":53.9,"high":53.98,"low":53.57,"open":53.69,"volume":5911500},{"timestamp":1083072600,"date":"2004-04-27","index":7464,"close":54.36,"high":54.65,"low":53.89,"open":53.9,"volume":8520100}]},{"date":"2004-01-20","estimated":0.56,"reported":0.57,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":7385,"close":51.66,"high":52.09,"low":51.4,"open":51.66,"volume":6463600},{"timestamp":1073313000,"date":"2004-01-05","index":7386,"close":51.96,"high":52.08,"low":51.5,"open":52,"volume":8433800},{"timestamp":1073399400,"date":"2004-01-06","index":7387,"close":51.73,"high":52.09,"low":51.55,"open":51.71,"volume":7298000},{"timestamp":1073485800,"date":"2004-01-07","index":7388,"close":51.75,"high":51.78,"low":51.46,"open":51.65,"volume":7279200},{"timestamp":1073572200,"date":"2004-01-08","index":7389,"close":51.99,"high":51.99,"low":51.5,"open":51.75,"volume":6464900},{"timestamp":1073658600,"date":"2004-01-09","index":7390,"close":51.4,"high":51.9,"low":51.39,"open":51.9,"volume":6427300},{"timestamp":1073917800,"date":"2004-01-12","index":7391,"close":52.39,"high":52.5,"low":51.48,"open":51.49,"volume":10459500},{"timestamp":1074004200,"date":"2004-01-13","index":7392,"close":52.25,"high":52.75,"low":52.04,"open":52.4,"volume":7402800},{"timestamp":1074090600,"date":"2004-01-14","index":7393,"close":52,"high":52.41,"low":51.89,"open":52.18,"volume":6410600},{"timestamp":1074177000,"date":"2004-01-15","index":7394,"close":51.84,"high":52.75,"low":51.66,"open":52.07,"volume":7112400},{"timestamp":1074263400,"date":"2004-01-16","index":7395,"close":50.45,"high":51.49,"low":50.43,"open":51.49,"volume":15364000}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":7396,"close":51.5,"high":51.95,"low":50.8,"open":50.8,"volume":14023400},{"timestamp":1074695400,"date":"2004-01-21","index":7397,"close":52.56,"high":52.65,"low":51.5,"open":51.51,"volume":11084500},{"timestamp":1074781800,"date":"2004-01-22","index":7398,"close":53.05,"high":53.21,"low":52.62,"open":52.65,"volume":8893500},{"timestamp":1074868200,"date":"2004-01-23","index":7399,"close":53,"high":53.55,"low":52.75,"open":53.3,"volume":9367400},{"timestamp":1075127400,"date":"2004-01-26","index":7400,"close":53.5,"high":53.61,"low":52.88,"open":53,"volume":7999100},{"timestamp":1075213800,"date":"2004-01-27","index":7401,"close":53.28,"high":53.7,"low":53.28,"open":53.35,"volume":8900400},{"timestamp":1075300200,"date":"2004-01-28","index":7402,"close":53.16,"high":53.62,"low":53.11,"open":53.4,"volume":8381300},{"timestamp":1075386600,"date":"2004-01-29","index":7403,"close":53.89,"high":54.04,"low":53.03,"open":53.2,"volume":7692000},{"timestamp":1075473000,"date":"2004-01-30","index":7404,"close":53.42,"high":53.92,"low":53.35,"open":53.82,"volume":6592900},{"timestamp":1075732200,"date":"2004-02-02","index":7405,"close":53.53,"high":53.89,"low":53.05,"open":53.41,"volume":7009400},{"timestamp":1075818600,"date":"2004-02-03","index":7406,"close":53.84,"high":53.91,"low":53.41,"open":53.65,"volume":5047600}]},{"date":"2003-10-14","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1064842200,"date":"2003-09-29","index":7319,"close":49.86,"high":49.92,"low":49.13,"open":49.18,"volume":8355600},{"timestamp":1064928600,"date":"2003-09-30","index":7320,"close":49.52,"high":49.82,"low":49.28,"open":49.71,"volume":8676900},{"timestamp":1065015000,"date":"2003-10-01","index":7321,"close":50.27,"high":50.27,"low":49.4,"open":49.71,"volume":9406600},{"timestamp":1065101400,"date":"2003-10-02","index":7322,"close":50.3,"high":50.39,"low":49.95,"open":50.39,"volume":6463400},{"timestamp":1065187800,"date":"2003-10-03","index":7323,"close":50.11,"high":50.95,"low":50,"open":50.73,"volume":6881200},{"timestamp":1065447000,"date":"2003-10-06","index":7324,"close":50.16,"high":50.44,"low":49.76,"open":50.12,"volume":5738500},{"timestamp":1065533400,"date":"2003-10-07","index":7325,"close":50.1,"high":50.22,"low":49.8,"open":50.04,"volume":7125000},{"timestamp":1065619800,"date":"2003-10-08","index":7326,"close":49.78,"high":50.1,"low":49.6,"open":50.06,"volume":6486900},{"timestamp":1065706200,"date":"2003-10-09","index":7327,"close":49.39,"high":50.23,"low":49.18,"open":50.2,"volume":10796700},{"timestamp":1065792600,"date":"2003-10-10","index":7328,"close":49.24,"high":49.39,"low":49.07,"open":49.39,"volume":6755200},{"timestamp":1066051800,"date":"2003-10-13","index":7329,"close":49.79,"high":49.86,"low":49.49,"open":49.7,"volume":5346900}],"post":[{"timestamp":1066138200,"date":"2003-10-14","index":7330,"close":50.93,"high":50.98,"low":50.4,"open":50.63,"volume":14548500},{"timestamp":1066224600,"date":"2003-10-15","index":7331,"close":50.5,"high":51.15,"low":50.3,"open":51.1,"volume":12480200},{"timestamp":1066311000,"date":"2003-10-16","index":7332,"close":50.69,"high":50.75,"low":50.32,"open":50.5,"volume":6534700},{"timestamp":1066397400,"date":"2003-10-17","index":7333,"close":50.41,"high":50.89,"low":50.27,"open":50.86,"volume":7347500},{"timestamp":1066656600,"date":"2003-10-20","index":7334,"close":50.63,"high":50.78,"low":50.36,"open":50.6,"volume":5039700},{"timestamp":1066743000,"date":"2003-10-21","index":7335,"close":50.85,"high":51.02,"low":50.56,"open":50.64,"volume":7156800},{"timestamp":1066829400,"date":"2003-10-22","index":7336,"close":49.91,"high":50.69,"low":49.75,"open":50.2,"volume":7735900},{"timestamp":1066915800,"date":"2003-10-23","index":7337,"close":50.3,"high":50.45,"low":49.92,"open":49.95,"volume":6739200},{"timestamp":1067002200,"date":"2003-10-24","index":7338,"close":50.35,"high":50.35,"low":49.65,"open":50.31,"volume":7064400},{"timestamp":1067265000,"date":"2003-10-27","index":7339,"close":49.92,"high":50.67,"low":49.78,"open":50.35,"volume":5234800},{"timestamp":1067351400,"date":"2003-10-28","index":7340,"close":50.54,"high":50.55,"low":49.85,"open":49.99,"volume":6850800}]},{"date":"2003-07-15","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1056720600,"date":"2003-06-27","index":7255,"close":51.54,"high":52.45,"low":50.75,"open":51.25,"volume":16472200},{"timestamp":1056979800,"date":"2003-06-30","index":7256,"close":51.7,"high":52.37,"low":51.61,"open":52.08,"volume":10305900},{"timestamp":1057066200,"date":"2003-07-01","index":7257,"close":52.42,"high":52.64,"low":51.49,"open":51.7,"volume":9099000},{"timestamp":1057152600,"date":"2003-07-02","index":7258,"close":52.9,"high":53.06,"low":52.15,"open":52.16,"volume":8393800},{"timestamp":1057239000,"date":"2003-07-03","index":7259,"close":52.99,"high":53.25,"low":52.34,"open":52.9,"volume":5787000},{"timestamp":1057584600,"date":"2003-07-07","index":7260,"close":52.98,"high":53.68,"low":52.6,"open":53.23,"volume":8643500},{"timestamp":1057671000,"date":"2003-07-08","index":7261,"close":52.48,"high":53,"low":52,"open":52.47,"volume":10533000},{"timestamp":1057757400,"date":"2003-07-09","index":7262,"close":51.92,"high":52.49,"low":51.75,"open":52.15,"volume":10657100},{"timestamp":1057843800,"date":"2003-07-10","index":7263,"close":51.25,"high":52,"low":51.21,"open":51.4,"volume":7541400},{"timestamp":1057930200,"date":"2003-07-11","index":7264,"close":51.88,"high":51.93,"low":51.34,"open":51.45,"volume":7078000},{"timestamp":1058189400,"date":"2003-07-14","index":7265,"close":53.6,"high":54.24,"low":52.91,"open":53.3,"volume":11927300}],"post":[{"timestamp":1058275800,"date":"2003-07-15","index":7266,"close":52.55,"high":54.19,"low":52.52,"open":53.95,"volume":14243000},{"timestamp":1058362200,"date":"2003-07-16","index":7267,"close":52.6,"high":53.05,"low":52.2,"open":52.3,"volume":8439300},{"timestamp":1058448600,"date":"2003-07-17","index":7268,"close":52.27,"high":52.9,"low":52.02,"open":52.85,"volume":7052000},{"timestamp":1058535000,"date":"2003-07-18","index":7269,"close":52.74,"high":52.75,"low":51.85,"open":52.45,"volume":7109900},{"timestamp":1058794200,"date":"2003-07-21","index":7270,"close":51.38,"high":52.74,"low":51.25,"open":52.68,"volume":7386400},{"timestamp":1058880600,"date":"2003-07-22","index":7271,"close":51.76,"high":51.98,"low":51.06,"open":51.3,"volume":5973400},{"timestamp":1058967000,"date":"2003-07-23","index":7272,"close":52.2,"high":52.41,"low":51.23,"open":51.97,"volume":6448400},{"timestamp":1059053400,"date":"2003-07-24","index":7273,"close":51.7,"high":52.72,"low":51.58,"open":52.5,"volume":5811500},{"timestamp":1059139800,"date":"2003-07-25","index":7274,"close":52.23,"high":52.25,"low":51.25,"open":51.25,"volume":5566800},{"timestamp":1059399000,"date":"2003-07-28","index":7275,"close":51.46,"high":51.94,"low":51.29,"open":51.76,"volume":7658800},{"timestamp":1059485400,"date":"2003-07-29","index":7276,"close":50.63,"high":51.64,"low":50.55,"open":51.5,"volume":9468700}]},{"date":"2003-04-15","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1049121000,"date":"2003-03-31","index":7193,"close":57.87,"high":58.45,"low":56.75,"open":56.75,"volume":9597600},{"timestamp":1049207400,"date":"2003-04-01","index":7194,"close":58.42,"high":58.6,"low":57.68,"open":57.87,"volume":7793200},{"timestamp":1049293800,"date":"2003-04-02","index":7195,"close":58.41,"high":58.68,"low":57.78,"open":58.27,"volume":8450400},{"timestamp":1049380200,"date":"2003-04-03","index":7196,"close":57.46,"high":58.39,"low":57.24,"open":57.92,"volume":7423500},{"timestamp":1049466600,"date":"2003-04-04","index":7197,"close":57.84,"high":58,"low":57.35,"open":57.51,"volume":6748300},{"timestamp":1049722200,"date":"2003-04-07","index":7198,"close":57.33,"high":59.08,"low":57.2,"open":57.84,"volume":7225600},{"timestamp":1049808600,"date":"2003-04-08","index":7199,"close":57.5,"high":58,"low":57.2,"open":57.58,"volume":5420100},{"timestamp":1049895000,"date":"2003-04-09","index":7200,"close":57.26,"high":58.1,"low":57.02,"open":57.02,"volume":6111200},{"timestamp":1049981400,"date":"2003-04-10","index":7201,"close":57.21,"high":57.72,"low":56.71,"open":57.72,"volume":6612800},{"timestamp":1050067800,"date":"2003-04-11","index":7202,"close":57.38,"high":58.14,"low":57.33,"open":57.72,"volume":5898700},{"timestamp":1050327000,"date":"2003-04-14","index":7203,"close":57.78,"high":57.99,"low":57.25,"open":57.39,"volume":4927300}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7204,"close":55.98,"high":57.2,"low":55.5,"open":56.5,"volume":13151900},{"timestamp":1050499800,"date":"2003-04-16","index":7205,"close":54.39,"high":56.2,"low":53.95,"open":55.98,"volume":14857600},{"timestamp":1050586200,"date":"2003-04-17","index":7206,"close":55.01,"high":55.44,"low":54.5,"open":54.5,"volume":7654900},{"timestamp":1050931800,"date":"2003-04-21","index":7207,"close":55.36,"high":55.9,"low":55.04,"open":55.52,"volume":5406400},{"timestamp":1051018200,"date":"2003-04-22","index":7208,"close":56.09,"high":56.4,"low":54.72,"open":54.75,"volume":7359300},{"timestamp":1051104600,"date":"2003-04-23","index":7209,"close":56.8,"high":57,"low":56.05,"open":56.2,"volume":6474800},{"timestamp":1051191000,"date":"2003-04-24","index":7210,"close":57.5,"high":57.87,"low":56.38,"open":57.41,"volume":12304400},{"timestamp":1051277400,"date":"2003-04-25","index":7211,"close":56.21,"high":57.66,"low":55.8,"open":57.5,"volume":8366100},{"timestamp":1051536600,"date":"2003-04-28","index":7212,"close":57.01,"high":57.33,"low":56.2,"open":56.3,"volume":4361100},{"timestamp":1051623000,"date":"2003-04-29","index":7213,"close":56.89,"high":57.21,"low":56.5,"open":56.85,"volume":5867500},{"timestamp":1051709400,"date":"2003-04-30","index":7214,"close":56.36,"high":56.84,"low":56.17,"open":56.34,"volume":6948000}]},{"date":"2003-01-21","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":7134,"close":56.81,"high":56.94,"low":56,"open":56,"volume":8743800},{"timestamp":1041863400,"date":"2003-01-06","index":7135,"close":57.35,"high":57.55,"low":56.36,"open":56.56,"volume":5920900},{"timestamp":1041949800,"date":"2003-01-07","index":7136,"close":56.06,"high":57.12,"low":55.9,"open":57.1,"volume":6527800},{"timestamp":1042036200,"date":"2003-01-08","index":7137,"close":55.73,"high":56.37,"low":55.45,"open":56.06,"volume":5548400},{"timestamp":1042122600,"date":"2003-01-09","index":7138,"close":56.85,"high":57.1,"low":55.92,"open":56.37,"volume":5949800},{"timestamp":1042209000,"date":"2003-01-10","index":7139,"close":57.2,"high":57.25,"low":56.33,"open":56.85,"volume":5190500},{"timestamp":1042468200,"date":"2003-01-13","index":7140,"close":56.04,"high":57.2,"low":55.76,"open":57.2,"volume":7579200},{"timestamp":1042554600,"date":"2003-01-14","index":7141,"close":56.36,"high":56.47,"low":55.59,"open":55.6,"volume":4987800},{"timestamp":1042641000,"date":"2003-01-15","index":7142,"close":55,"high":56.61,"low":54.87,"open":56.6,"volume":7758700},{"timestamp":1042727400,"date":"2003-01-16","index":7143,"close":54.68,"high":55.75,"low":54.16,"open":55.7,"volume":7760500},{"timestamp":1042813800,"date":"2003-01-17","index":7144,"close":54.79,"high":55.15,"low":54.53,"open":54.69,"volume":5628700}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":7145,"close":53.99,"high":56,"low":53.8,"open":55.3,"volume":9805400},{"timestamp":1043245800,"date":"2003-01-22","index":7146,"close":54,"high":54.74,"low":53.43,"open":53.99,"volume":9650200},{"timestamp":1043332200,"date":"2003-01-23","index":7147,"close":54.8,"high":54.95,"low":54.25,"open":54.45,"volume":6783600},{"timestamp":1043418600,"date":"2003-01-24","index":7148,"close":53.61,"high":54.9,"low":53.17,"open":54.81,"volume":7866700},{"timestamp":1043677800,"date":"2003-01-27","index":7149,"close":52.18,"high":53.45,"low":51.7,"open":53.05,"volume":10544800},{"timestamp":1043764200,"date":"2003-01-28","index":7150,"close":53.04,"high":53.11,"low":51.74,"open":52.8,"volume":7595000},{"timestamp":1043850600,"date":"2003-01-29","index":7151,"close":52.4,"high":52.9,"low":51.8,"open":52.25,"volume":9095300},{"timestamp":1043937000,"date":"2003-01-30","index":7152,"close":51.54,"high":52.55,"low":51.54,"open":52.27,"volume":7733300},{"timestamp":1044023400,"date":"2003-01-31","index":7153,"close":53.61,"high":53.8,"low":51.75,"open":52.1,"volume":9962800},{"timestamp":1044282600,"date":"2003-02-03","index":7154,"close":53.34,"high":53.85,"low":52.96,"open":53.5,"volume":5852600},{"timestamp":1044369000,"date":"2003-02-04","index":7155,"close":52.76,"high":53,"low":51.61,"open":52.51,"volume":7022900}]},{"date":"2002-10-15","estimated":0.59,"reported":0.57,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7068,"close":54.08,"high":54.79,"low":53.7,"open":54.25,"volume":9658600},{"timestamp":1033479000,"date":"2002-10-01","index":7069,"close":56.3,"high":56.3,"low":54.3,"open":54.95,"volume":10937400},{"timestamp":1033565400,"date":"2002-10-02","index":7070,"close":58.3,"high":58.9,"low":57.51,"open":57.51,"volume":14252400},{"timestamp":1033651800,"date":"2002-10-03","index":7071,"close":57.98,"high":59.11,"low":57.25,"open":58.45,"volume":9910400},{"timestamp":1033738200,"date":"2002-10-04","index":7072,"close":56.95,"high":58.08,"low":56.49,"open":57.98,"volume":8789500},{"timestamp":1033997400,"date":"2002-10-07","index":7073,"close":56.7,"high":58.23,"low":56.51,"open":56.95,"volume":7987000},{"timestamp":1034083800,"date":"2002-10-08","index":7074,"close":58.49,"high":58.95,"low":56.88,"open":57.4,"volume":9291600},{"timestamp":1034170200,"date":"2002-10-09","index":7075,"close":56.2,"high":57.75,"low":55.66,"open":57.5,"volume":13585700},{"timestamp":1034256600,"date":"2002-10-10","index":7076,"close":56.8,"high":57.06,"low":54.6,"open":55.5,"volume":10439800},{"timestamp":1034343000,"date":"2002-10-11","index":7077,"close":56.7,"high":57.25,"low":55.31,"open":57.03,"volume":11088200},{"timestamp":1034602200,"date":"2002-10-14","index":7078,"close":57.83,"high":57.9,"low":56.71,"open":56.71,"volume":8537200}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7079,"close":59.56,"high":59.78,"low":57.44,"open":58.85,"volume":16208800},{"timestamp":1034775000,"date":"2002-10-16","index":7080,"close":58.9,"high":59.8,"low":58.35,"open":59.3,"volume":8431200},{"timestamp":1034861400,"date":"2002-10-17","index":7081,"close":60.2,"high":60.2,"low":59.05,"open":59.5,"volume":7710900},{"timestamp":1034947800,"date":"2002-10-18","index":7082,"close":59.35,"high":60,"low":59.2,"open":59.4,"volume":8034900},{"timestamp":1035207000,"date":"2002-10-21","index":7083,"close":61.11,"high":61.3,"low":59.41,"open":59.5,"volume":9120500},{"timestamp":1035293400,"date":"2002-10-22","index":7084,"close":59.82,"high":61.11,"low":58.2,"open":60.67,"volume":13097000},{"timestamp":1035379800,"date":"2002-10-23","index":7085,"close":57.95,"high":59.1,"low":56.75,"open":58.82,"volume":12622700},{"timestamp":1035466200,"date":"2002-10-24","index":7086,"close":57.71,"high":58.77,"low":56.7,"open":57.95,"volume":7484100},{"timestamp":1035552600,"date":"2002-10-25","index":7087,"close":57.76,"high":58.15,"low":57.09,"open":57.72,"volume":6248800},{"timestamp":1035815400,"date":"2002-10-28","index":7088,"close":57.27,"high":58.16,"low":56.9,"open":57.98,"volume":4633100},{"timestamp":1035901800,"date":"2002-10-29","index":7089,"close":56.25,"high":57.38,"low":55.86,"open":57.02,"volume":7658100}]},{"date":"2002-07-16","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1025271000,"date":"2002-06-28","index":7004,"close":52.26,"high":54.33,"low":52.25,"open":53.85,"volume":14696800},{"timestamp":1025530200,"date":"2002-07-01","index":7005,"close":50.5,"high":52.25,"low":50.26,"open":51.7,"volume":11162500},{"timestamp":1025616600,"date":"2002-07-02","index":7006,"close":51.61,"high":52,"low":50.55,"open":51.35,"volume":13270100},{"timestamp":1025703000,"date":"2002-07-03","index":7007,"close":52.95,"high":53.1,"low":51.55,"open":52,"volume":9639300},{"timestamp":1025875800,"date":"2002-07-05","index":7008,"close":54.59,"high":54.85,"low":52.79,"open":52.95,"volume":4462400},{"timestamp":1026135000,"date":"2002-07-08","index":7009,"close":53.58,"high":54.75,"low":53.45,"open":54.6,"volume":9284600},{"timestamp":1026221400,"date":"2002-07-09","index":7010,"close":52.62,"high":54,"low":52.1,"open":53.68,"volume":9961700},{"timestamp":1026307800,"date":"2002-07-10","index":7011,"close":50.3,"high":52.1,"low":49.79,"open":52.1,"volume":16242700},{"timestamp":1026394200,"date":"2002-07-11","index":7012,"close":50.98,"high":51.15,"low":49.1,"open":49.1,"volume":15809200},{"timestamp":1026480600,"date":"2002-07-12","index":7013,"close":50.5,"high":51.38,"low":49.44,"open":51.38,"volume":9013200},{"timestamp":1026739800,"date":"2002-07-15","index":7014,"close":49,"high":49.69,"low":45.56,"open":49.5,"volume":20573100}],"post":[{"timestamp":1026826200,"date":"2002-07-16","index":7015,"close":50.1,"high":51.85,"low":48.8,"open":49.4,"volume":13834600},{"timestamp":1026912600,"date":"2002-07-17","index":7016,"close":51.24,"high":52.3,"low":50.11,"open":51.7,"volume":9856000},{"timestamp":1026999000,"date":"2002-07-18","index":7017,"close":49.73,"high":51.35,"low":49.55,"open":50.82,"volume":10158700},{"timestamp":1027085400,"date":"2002-07-19","index":7018,"close":41.85,"high":44.1,"low":41.45,"open":41.5,"volume":50702400},{"timestamp":1027344600,"date":"2002-07-22","index":7019,"close":42.53,"high":43.6,"low":41.4,"open":41.6,"volume":26346200},{"timestamp":1027431000,"date":"2002-07-23","index":7020,"close":44.08,"high":45.7,"low":42.9,"open":43.1,"volume":20166800},{"timestamp":1027517400,"date":"2002-07-24","index":7021,"close":47.7,"high":48.8,"low":44,"open":44.16,"volume":21613600},{"timestamp":1027603800,"date":"2002-07-25","index":7022,"close":48.7,"high":49.95,"low":46.85,"open":47.65,"volume":14378200},{"timestamp":1027690200,"date":"2002-07-26","index":7023,"close":49.61,"high":49.7,"low":48.4,"open":49.45,"volume":10629900},{"timestamp":1027949400,"date":"2002-07-29","index":7024,"close":51.26,"high":51.4,"low":48.9,"open":50,"volume":14282100},{"timestamp":1028035800,"date":"2002-07-30","index":7025,"close":50.94,"high":52,"low":50.2,"open":50.55,"volume":15269400}]},{"date":"2002-04-16","estimated":0.58,"reported":0.59,"pre":[{"timestamp":1017671400,"date":"2002-04-01","index":6941,"close":64.61,"high":65.29,"low":64.15,"open":64.2,"volume":8185800},{"timestamp":1017757800,"date":"2002-04-02","index":6942,"close":64.45,"high":65.04,"low":64.16,"open":64.4,"volume":5218200},{"timestamp":1017844200,"date":"2002-04-03","index":6943,"close":64.02,"high":64.8,"low":63.8,"open":64.7,"volume":6996500},{"timestamp":1017930600,"date":"2002-04-04","index":6944,"close":63.48,"high":64.25,"low":63.02,"open":63.52,"volume":8472200},{"timestamp":1018017000,"date":"2002-04-05","index":6945,"close":63.05,"high":63.73,"low":62.8,"open":63.48,"volume":7208300},{"timestamp":1018272600,"date":"2002-04-08","index":6946,"close":63.38,"high":63.54,"low":62.55,"open":62.8,"volume":6099300},{"timestamp":1018359000,"date":"2002-04-09","index":6947,"close":63,"high":63.8,"low":62.91,"open":63.74,"volume":7770700},{"timestamp":1018445400,"date":"2002-04-10","index":6948,"close":63.44,"high":63.5,"low":62.8,"open":62.91,"volume":7254400},{"timestamp":1018531800,"date":"2002-04-11","index":6949,"close":62.7,"high":63.69,"low":62.7,"open":63.24,"volume":7491900},{"timestamp":1018618200,"date":"2002-04-12","index":6950,"close":62.67,"high":62.85,"low":61.9,"open":62.7,"volume":6372500},{"timestamp":1018877400,"date":"2002-04-15","index":6951,"close":62.16,"high":63.2,"low":61.78,"open":63.1,"volume":6677300}],"post":[{"timestamp":1018963800,"date":"2002-04-16","index":6952,"close":63.26,"high":63.95,"low":62.02,"open":63,"volume":9999000},{"timestamp":1019050200,"date":"2002-04-17","index":6953,"close":62.52,"high":63.47,"low":62.06,"open":62.8,"volume":9971400},{"timestamp":1019136600,"date":"2002-04-18","index":6954,"close":64.29,"high":64.49,"low":62.4,"open":62.52,"volume":8094900},{"timestamp":1019223000,"date":"2002-04-19","index":6955,"close":64.49,"high":64.75,"low":64.1,"open":64.7,"volume":6608500},{"timestamp":1019482200,"date":"2002-04-22","index":6956,"close":63.34,"high":64.34,"low":63.07,"open":64.21,"volume":7123600},{"timestamp":1019568600,"date":"2002-04-23","index":6957,"close":62.8,"high":63.95,"low":62.71,"open":63.59,"volume":6699100},{"timestamp":1019655000,"date":"2002-04-24","index":6958,"close":63.61,"high":64.83,"low":63.13,"open":63.19,"volume":6929700},{"timestamp":1019741400,"date":"2002-04-25","index":6959,"close":63.4,"high":64.4,"low":63.3,"open":63.45,"volume":6789100},{"timestamp":1019827800,"date":"2002-04-26","index":6960,"close":63.61,"high":64.44,"low":63.15,"open":63.24,"volume":5438400},{"timestamp":1020087000,"date":"2002-04-29","index":6961,"close":62.91,"high":63.9,"low":62.91,"open":63.3,"volume":6343300},{"timestamp":1020173400,"date":"2002-04-30","index":6962,"close":63.86,"high":64.3,"low":62.83,"open":62.92,"volume":8313800}]},{"date":"2002-01-22","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1010154600,"date":"2002-01-04","index":6883,"close":58.14,"high":58.9,"low":57.95,"open":58.68,"volume":4778400},{"timestamp":1010413800,"date":"2002-01-07","index":6884,"close":57.87,"high":58.5,"low":57.76,"open":57.9,"volume":4509300},{"timestamp":1010500200,"date":"2002-01-08","index":6885,"close":57.49,"high":58.1,"low":57,"open":58.08,"volume":4505900},{"timestamp":1010586600,"date":"2002-01-09","index":6886,"close":56.91,"high":57.8,"low":56.75,"open":56.95,"volume":6491400},{"timestamp":1010673000,"date":"2002-01-10","index":6887,"close":58.28,"high":58.39,"low":56.6,"open":56.67,"volume":5305900},{"timestamp":1010759400,"date":"2002-01-11","index":6888,"close":58.23,"high":58.42,"low":57.75,"open":58.08,"volume":5158500},{"timestamp":1011018600,"date":"2002-01-14","index":6889,"close":58.92,"high":59.32,"low":58.46,"open":58.68,"volume":5401200},{"timestamp":1011105000,"date":"2002-01-15","index":6890,"close":59.17,"high":59.43,"low":58.64,"open":59.13,"volume":6218100},{"timestamp":1011191400,"date":"2002-01-16","index":6891,"close":59.58,"high":59.99,"low":59.18,"open":59.34,"volume":6373800},{"timestamp":1011277800,"date":"2002-01-17","index":6892,"close":59.83,"high":59.98,"low":59.22,"open":59.58,"volume":5591900},{"timestamp":1011364200,"date":"2002-01-18","index":6893,"close":59.7,"high":60.1,"low":59.62,"open":59.83,"volume":8949200}],"post":[{"timestamp":1011709800,"date":"2002-01-22","index":6894,"close":59.12,"high":59.85,"low":58.52,"open":59.71,"volume":9612600},{"timestamp":1011796200,"date":"2002-01-23","index":6895,"close":58.78,"high":59.27,"low":58.38,"open":59.13,"volume":7261200},{"timestamp":1011882600,"date":"2002-01-24","index":6896,"close":58.04,"high":58.21,"low":57.74,"open":58,"volume":6873700},{"timestamp":1011969000,"date":"2002-01-25","index":6897,"close":57.65,"high":58.2,"low":57.6,"open":58.05,"volume":5527000},{"timestamp":1012228200,"date":"2002-01-28","index":6898,"close":57.81,"high":57.98,"low":57.37,"open":57.51,"volume":5286700},{"timestamp":1012314600,"date":"2002-01-29","index":6899,"close":57.18,"high":58.74,"low":56.82,"open":57.9,"volume":5898700},{"timestamp":1012401000,"date":"2002-01-30","index":6900,"close":57.2,"high":57.69,"low":56.9,"open":57.2,"volume":7920200},{"timestamp":1012487400,"date":"2002-01-31","index":6901,"close":57.51,"high":57.55,"low":56.81,"open":57.21,"volume":6754000},{"timestamp":1012573800,"date":"2002-02-01","index":6902,"close":57.6,"high":58.33,"low":57.26,"open":57.26,"volume":5901100},{"timestamp":1012833000,"date":"2002-02-04","index":6903,"close":56.31,"high":57.71,"low":56,"open":57.55,"volume":7657400},{"timestamp":1012919400,"date":"2002-02-05","index":6904,"close":55.5,"high":56.35,"low":54.7,"open":55.51,"volume":12762300}]},{"date":"2001-10-16","estimated":0.48,"reported":0.5,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":6817,"close":55.42,"high":55.45,"low":54.55,"open":55.4,"volume":8417200},{"timestamp":1002029400,"date":"2001-10-02","index":6818,"close":54.99,"high":55.15,"low":53.76,"open":54.55,"volume":9826400},{"timestamp":1002115800,"date":"2001-10-03","index":6819,"close":54.27,"high":54.45,"low":53.05,"open":54.1,"volume":10885800},{"timestamp":1002202200,"date":"2001-10-04","index":6820,"close":54.45,"high":55.25,"low":54.28,"open":55,"volume":8284000},{"timestamp":1002288600,"date":"2001-10-05","index":6821,"close":54.7,"high":55.7,"low":54.56,"open":54.6,"volume":6698900},{"timestamp":1002547800,"date":"2001-10-08","index":6822,"close":55.77,"high":56.08,"low":55.05,"open":55.25,"volume":5459000},{"timestamp":1002634200,"date":"2001-10-09","index":6823,"close":55.44,"high":55.8,"low":55.12,"open":55.75,"volume":4072300},{"timestamp":1002720600,"date":"2001-10-10","index":6824,"close":56.04,"high":56.23,"low":55,"open":55.06,"volume":6301500},{"timestamp":1002807000,"date":"2001-10-11","index":6825,"close":54.94,"high":55.43,"low":53.9,"open":55.15,"volume":10660100},{"timestamp":1002893400,"date":"2001-10-12","index":6826,"close":55.35,"high":55.48,"low":54.3,"open":54.5,"volume":5597700},{"timestamp":1003152600,"date":"2001-10-15","index":6827,"close":55.72,"high":55.72,"low":54.86,"open":55.15,"volume":4815600}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":6828,"close":56.77,"high":57.1,"low":55.7,"open":56,"volume":14154300},{"timestamp":1003325400,"date":"2001-10-17","index":6829,"close":57.77,"high":58.15,"low":57,"open":57.45,"volume":12369400},{"timestamp":1003411800,"date":"2001-10-18","index":6830,"close":58.08,"high":58.4,"low":57.65,"open":58,"volume":8906800},{"timestamp":1003498200,"date":"2001-10-19","index":6831,"close":58.42,"high":58.6,"low":57.8,"open":58.08,"volume":7054800},{"timestamp":1003757400,"date":"2001-10-22","index":6832,"close":58.97,"high":59.08,"low":58.2,"open":58.21,"volume":9164400},{"timestamp":1003843800,"date":"2001-10-23","index":6833,"close":58.85,"high":59.32,"low":58.42,"open":58.98,"volume":7230900},{"timestamp":1003930200,"date":"2001-10-24","index":6834,"close":59.26,"high":59.66,"low":58.75,"open":58.86,"volume":8644000},{"timestamp":1004016600,"date":"2001-10-25","index":6835,"close":58.97,"high":59.08,"low":57.8,"open":58.8,"volume":6093800},{"timestamp":1004103000,"date":"2001-10-26","index":6836,"close":58.67,"high":58.99,"low":58.25,"open":58.8,"volume":5503500},{"timestamp":1004365800,"date":"2001-10-29","index":6837,"close":58.56,"high":59.47,"low":58.07,"open":58.15,"volume":6316900},{"timestamp":1004452200,"date":"2001-10-30","index":6838,"close":57.85,"high":59.1,"low":57.7,"open":58.81,"volume":8137200}]},{"date":"2001-07-17","estimated":0.53,"reported":0.51,"pre":[{"timestamp":993821400,"date":"2001-06-29","index":6757,"close":49.96,"high":52.31,"low":49.13,"open":52.01,"volume":15867200},{"timestamp":994080600,"date":"2001-07-02","index":6758,"close":51.19,"high":51.94,"low":50.1,"open":50.1,"volume":9186000},{"timestamp":994167000,"date":"2001-07-03","index":6759,"close":51.04,"high":51.3,"low":50.67,"open":51.2,"volume":3207200},{"timestamp":994339800,"date":"2001-07-05","index":6760,"close":50.91,"high":51.04,"low":50.5,"open":50.51,"volume":4802400},{"timestamp":994426200,"date":"2001-07-06","index":6761,"close":50.41,"high":50.65,"low":50,"open":50.58,"volume":5774700},{"timestamp":994685400,"date":"2001-07-09","index":6762,"close":52.12,"high":52.25,"low":50.18,"open":51,"volume":8930300},{"timestamp":994771800,"date":"2001-07-10","index":6763,"close":52.5,"high":52.85,"low":51.5,"open":51.95,"volume":8461800},{"timestamp":994858200,"date":"2001-07-11","index":6764,"close":53.35,"high":53.7,"low":52.6,"open":53,"volume":12541900},{"timestamp":994944600,"date":"2001-07-12","index":6765,"close":52.84,"high":53.74,"low":52.58,"open":53.49,"volume":11805700},{"timestamp":995031000,"date":"2001-07-13","index":6766,"close":53.05,"high":53.63,"low":52.6,"open":52.6,"volume":5603800},{"timestamp":995290200,"date":"2001-07-16","index":6767,"close":53.73,"high":54,"low":52.82,"open":53.05,"volume":6763900}],"post":[{"timestamp":995376600,"date":"2001-07-17","index":6768,"close":54.91,"high":54.98,"low":52,"open":53.06,"volume":12244400},{"timestamp":995463000,"date":"2001-07-18","index":6769,"close":54.4,"high":54.92,"low":53.8,"open":54.78,"volume":12274300},{"timestamp":995549400,"date":"2001-07-19","index":6770,"close":54.2,"high":54.92,"low":53.76,"open":54.7,"volume":9300600},{"timestamp":995635800,"date":"2001-07-20","index":6771,"close":54.49,"high":54.89,"low":53.61,"open":53.87,"volume":7102300},{"timestamp":995895000,"date":"2001-07-23","index":6772,"close":53.6,"high":54.35,"low":53.41,"open":54.24,"volume":5013800},{"timestamp":995981400,"date":"2001-07-24","index":6773,"close":52.71,"high":53.94,"low":52.63,"open":53.3,"volume":7183500},{"timestamp":996067800,"date":"2001-07-25","index":6774,"close":52.7,"high":53.25,"low":52.15,"open":52.85,"volume":9277100},{"timestamp":996154200,"date":"2001-07-26","index":6775,"close":53.19,"high":53.45,"low":52.1,"open":52.1,"volume":6024700},{"timestamp":996240600,"date":"2001-07-27","index":6776,"close":53.01,"high":53.53,"low":52.76,"open":53.2,"volume":4689600},{"timestamp":996499800,"date":"2001-07-30","index":6777,"close":52.92,"high":53.15,"low":52.15,"open":53.02,"volume":5332100},{"timestamp":996586200,"date":"2001-07-31","index":6778,"close":54.1,"high":54.39,"low":52.65,"open":52.92,"volume":8646900}]},{"date":"2001-04-17","estimated":0.52,"reported":0.5,"pre":[{"timestamp":985962600,"date":"2001-03-30","index":6694,"close":43.74,"high":44.62,"low":43.61,"open":44.5,"volume":15620600},{"timestamp":986218200,"date":"2001-04-02","index":6695,"close":43.66,"high":43.8,"low":43.01,"open":43.75,"volume":11472600},{"timestamp":986304600,"date":"2001-04-03","index":6696,"close":43.06,"high":43.85,"low":42.9,"open":43.35,"volume":11116400},{"timestamp":986391000,"date":"2001-04-04","index":6697,"close":43.46,"high":43.74,"low":42.6,"open":43.06,"volume":12378800},{"timestamp":986477400,"date":"2001-04-05","index":6698,"close":44.44,"high":44.5,"low":43.04,"open":43.46,"volume":13455200},{"timestamp":986563800,"date":"2001-04-06","index":6699,"close":45.19,"high":45.75,"low":44.26,"open":44.35,"volume":14415200},{"timestamp":986823000,"date":"2001-04-09","index":6700,"close":45.62,"high":45.62,"low":45.09,"open":45.42,"volume":10147000},{"timestamp":986909400,"date":"2001-04-10","index":6701,"close":46.01,"high":46.25,"low":45.45,"open":46.2,"volume":16289800},{"timestamp":986995800,"date":"2001-04-11","index":6702,"close":45.42,"high":46.03,"low":45.15,"open":45.76,"volume":15299000},{"timestamp":987082200,"date":"2001-04-12","index":6703,"close":45.47,"high":45.7,"low":45.06,"open":45.08,"volume":10868200},{"timestamp":987427800,"date":"2001-04-16","index":6704,"close":46.3,"high":46.45,"low":45.51,"open":45.75,"volume":6262600}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":6705,"close":47.22,"high":47.33,"low":46.41,"open":46.42,"volume":10087600},{"timestamp":987600600,"date":"2001-04-18","index":6706,"close":46.97,"high":47.22,"low":45.84,"open":47.22,"volume":12834000},{"timestamp":987687000,"date":"2001-04-19","index":6707,"close":46.42,"high":46.63,"low":45.86,"open":46.63,"volume":7371600},{"timestamp":987773400,"date":"2001-04-20","index":6708,"close":46.06,"high":46.35,"low":45.46,"open":45.96,"volume":8518200},{"timestamp":988032600,"date":"2001-04-23","index":6709,"close":45.95,"high":46.55,"low":45.44,"open":46.17,"volume":6461200},{"timestamp":988119000,"date":"2001-04-24","index":6710,"close":46.26,"high":46.44,"low":46.03,"open":46.25,"volume":7869400},{"timestamp":988205400,"date":"2001-04-25","index":6711,"close":47,"high":47.09,"low":46.25,"open":46.26,"volume":6494000},{"timestamp":988291800,"date":"2001-04-26","index":6712,"close":47.78,"high":47.85,"low":46.29,"open":46.88,"volume":10850000},{"timestamp":988378200,"date":"2001-04-27","index":6713,"close":47.69,"high":47.85,"low":47.2,"open":47.78,"volume":8747000},{"timestamp":988637400,"date":"2001-04-30","index":6714,"close":48.24,"high":48.35,"low":47.9,"open":47.95,"volume":8663000},{"timestamp":988723800,"date":"2001-05-01","index":6715,"close":48.4,"high":48.79,"low":48.13,"open":48.3,"volume":9147400}]},{"date":"2001-01-23","estimated":0.32,"reported":0.33,"pre":[{"timestamp":978705000,"date":"2001-01-05","index":6636,"close":48.94,"high":49.94,"low":47.88,"open":48.72,"volume":9277200},{"timestamp":978964200,"date":"2001-01-08","index":6637,"close":48.88,"high":49.75,"low":48.5,"open":48.59,"volume":5520200},{"timestamp":979050600,"date":"2001-01-09","index":6638,"close":49.22,"high":49.5,"low":48.72,"open":49,"volume":6376600},{"timestamp":979137000,"date":"2001-01-10","index":6639,"close":47.94,"high":49.5,"low":47.69,"open":49.47,"volume":7524200},{"timestamp":979223400,"date":"2001-01-11","index":6640,"close":46.22,"high":48.22,"low":46.09,"open":48,"volume":8410400},{"timestamp":979309800,"date":"2001-01-12","index":6641,"close":47.28,"high":47.41,"low":46.5,"open":46.5,"volume":6772800},{"timestamp":979655400,"date":"2001-01-16","index":6642,"close":47.09,"high":47.47,"low":46.78,"open":47.09,"volume":6100600},{"timestamp":979741800,"date":"2001-01-17","index":6643,"close":45.84,"high":47.06,"low":45.63,"open":47.03,"volume":7827200},{"timestamp":979828200,"date":"2001-01-18","index":6644,"close":47,"high":47.47,"low":46.28,"open":46.31,"volume":9340000},{"timestamp":979914600,"date":"2001-01-19","index":6645,"close":47.06,"high":47.34,"low":46.38,"open":46.44,"volume":7885600},{"timestamp":980173800,"date":"2001-01-22","index":6646,"close":47.16,"high":47.97,"low":46.91,"open":47.63,"volume":7377000}],"post":[{"timestamp":980260200,"date":"2001-01-23","index":6647,"close":46.34,"high":47.44,"low":46.25,"open":47.16,"volume":8487200},{"timestamp":980346600,"date":"2001-01-24","index":6648,"close":45.28,"high":45.88,"low":45.19,"open":45.84,"volume":11063000},{"timestamp":980433000,"date":"2001-01-25","index":6649,"close":45.88,"high":46.16,"low":45.25,"open":45.31,"volume":7904400},{"timestamp":980519400,"date":"2001-01-26","index":6650,"close":45.97,"high":46.75,"low":45.88,"open":46.38,"volume":6638000},{"timestamp":980778600,"date":"2001-01-29","index":6651,"close":45.8,"high":46.5,"low":45.76,"open":46.25,"volume":5201200},{"timestamp":980865000,"date":"2001-01-30","index":6652,"close":45.8,"high":46.5,"low":45.76,"open":46,"volume":5023400},{"timestamp":980951400,"date":"2001-01-31","index":6653,"close":46.56,"high":46.69,"low":45.35,"open":46.49,"volume":8595200},{"timestamp":981037800,"date":"2001-02-01","index":6654,"close":46.94,"high":47.17,"low":46.56,"open":46.56,"volume":6213200},{"timestamp":981124200,"date":"2001-02-02","index":6655,"close":47.55,"high":47.81,"low":47.24,"open":47.25,"volume":6524600},{"timestamp":981383400,"date":"2001-02-05","index":6656,"close":46.97,"high":47.88,"low":46.85,"open":47.67,"volume":5671400},{"timestamp":981469800,"date":"2001-02-06","index":6657,"close":46.71,"high":47.2,"low":46.6,"open":46.97,"volume":5153800}]},{"date":"2000-10-17","estimated":0.44,"reported":0.45,"pre":[{"timestamp":970493400,"date":"2000-10-02","index":6570,"close":46.59,"high":47.13,"low":46.13,"open":47.09,"volume":4207200},{"timestamp":970579800,"date":"2000-10-03","index":6571,"close":46.25,"high":46.91,"low":45.97,"open":46.53,"volume":4397600},{"timestamp":970666200,"date":"2000-10-04","index":6572,"close":45.16,"high":46.88,"low":45.16,"open":46,"volume":6850000},{"timestamp":970752600,"date":"2000-10-05","index":6573,"close":46.53,"high":46.88,"low":45.56,"open":45.75,"volume":6472200},{"timestamp":970839000,"date":"2000-10-06","index":6574,"close":46.16,"high":47.06,"low":45.63,"open":46.47,"volume":4672800},{"timestamp":971098200,"date":"2000-10-09","index":6575,"close":45.66,"high":46.5,"low":45.63,"open":46.16,"volume":2914000},{"timestamp":971184600,"date":"2000-10-10","index":6576,"close":47.31,"high":47.5,"low":45.78,"open":46.19,"volume":6103600},{"timestamp":971271000,"date":"2000-10-11","index":6577,"close":48,"high":48.13,"low":47.19,"open":47.59,"volume":7882200},{"timestamp":971357400,"date":"2000-10-12","index":6578,"close":48.5,"high":48.75,"low":47.31,"open":47.91,"volume":9278600},{"timestamp":971443800,"date":"2000-10-13","index":6579,"close":47.91,"high":48.75,"low":47.81,"open":48.56,"volume":9105600},{"timestamp":971703000,"date":"2000-10-16","index":6580,"close":48.47,"high":48.66,"low":47.69,"open":47.91,"volume":5601600}],"post":[{"timestamp":971789400,"date":"2000-10-17","index":6581,"close":48.53,"high":48.72,"low":47.69,"open":48,"volume":9024200},{"timestamp":971875800,"date":"2000-10-18","index":6582,"close":47.13,"high":48.38,"low":47.03,"open":47.75,"volume":7048800},{"timestamp":971962200,"date":"2000-10-19","index":6583,"close":45.88,"high":46.78,"low":45.44,"open":46.25,"volume":10959000},{"timestamp":972048600,"date":"2000-10-20","index":6584,"close":45.94,"high":46.38,"low":45.53,"open":45.75,"volume":6252000},{"timestamp":972307800,"date":"2000-10-23","index":6585,"close":45.78,"high":46.69,"low":45.78,"open":46,"volume":7210800},{"timestamp":972394200,"date":"2000-10-24","index":6586,"close":45.84,"high":46.22,"low":45.31,"open":45.81,"volume":6149600},{"timestamp":972480600,"date":"2000-10-25","index":6587,"close":46.97,"high":47.47,"low":45.78,"open":45.84,"volume":7639600},{"timestamp":972567000,"date":"2000-10-26","index":6588,"close":46.56,"high":47.44,"low":46.53,"open":46.88,"volume":4969400},{"timestamp":972653400,"date":"2000-10-27","index":6589,"close":46.38,"high":46.91,"low":46.13,"open":46.47,"volume":3907000},{"timestamp":972916200,"date":"2000-10-30","index":6590,"close":47.19,"high":47.28,"low":46.41,"open":46.81,"volume":4388000},{"timestamp":973002600,"date":"2000-10-31","index":6591,"close":46.06,"high":46.94,"low":45.75,"open":46.94,"volume":6975600}]}]
diff --git a/data/JNJ_partial.json b/data/JNJ_partial.json
index a05873241..67a37d251 100644
--- a/data/JNJ_partial.json
+++ b/data/JNJ_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":2.19,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":2.7,"reported":2.82,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":12542,"close":146.44,"high":148.7,"low":145.62,"open":146.07,"volume":5144400},{"timestamp":1719927000,"date":"2024-07-02","index":12543,"close":146.03,"high":147.15,"low":145.74,"open":146.43,"volume":5492000},{"timestamp":1720013400,"date":"2024-07-03","index":12544,"close":145.69,"high":146.65,"low":144.74,"open":146.2,"volume":3246200},{"timestamp":1720186200,"date":"2024-07-05","index":12545,"close":146.48,"high":146.55,"low":144.5,"open":145.77,"volume":4888500},{"timestamp":1720445400,"date":"2024-07-08","index":12546,"close":145.48,"high":147.22,"low":145.25,"open":146.4,"volume":5260200},{"timestamp":1720531800,"date":"2024-07-09","index":12547,"close":147.05,"high":147.13,"low":145.18,"open":145.67,"volume":5890400},{"timestamp":1720618200,"date":"2024-07-10","index":12548,"close":149.43,"high":149.47,"low":146.68,"open":147.26,"volume":6093200},{"timestamp":1720704600,"date":"2024-07-11","index":12549,"close":149.7,"high":150.58,"low":148.64,"open":149.58,"volume":6350400},{"timestamp":1720791000,"date":"2024-07-12","index":12550,"close":149.88,"high":150.88,"low":149.24,"open":150,"volume":5336400},{"timestamp":1721050200,"date":"2024-07-15","index":12551,"close":149.24,"high":150.25,"low":148.87,"open":150.08,"volume":6711400},{"timestamp":1721136600,"date":"2024-07-16","index":12552,"close":151.01,"high":151.08,"low":149.16,"open":149.69,"volume":6469600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":12553,"close":156.58,"high":157.49,"low":151.42,"open":151.55,"volume":13801400},{"timestamp":1721309400,"date":"2024-07-18","index":12554,"close":155.42,"high":157.07,"low":154.62,"open":155.6,"volume":10166200},{"timestamp":1721395800,"date":"2024-07-19","index":12555,"close":154.69,"high":156.51,"low":154.12,"open":156.51,"volume":7398000},{"timestamp":1721655000,"date":"2024-07-22","index":12556,"close":154.24,"high":155.11,"low":153.59,"open":154.77,"volume":6840600},{"timestamp":1721741400,"date":"2024-07-23","index":12557,"close":152.35,"high":153.5,"low":151.57,"open":153.31,"volume":6261900},{"timestamp":1721827800,"date":"2024-07-24","index":12558,"close":156.28,"high":156.41,"low":152.33,"open":152.76,"volume":7168200},{"timestamp":1721914200,"date":"2024-07-25","index":12559,"close":159.64,"high":160.58,"low":156,"open":156.48,"volume":10019600},{"timestamp":1722000600,"date":"2024-07-26","index":12560,"close":160.64,"high":161.58,"low":159.47,"open":159.75,"volume":8356900},{"timestamp":1722259800,"date":"2024-07-29","index":12561,"close":158.56,"high":160,"low":158.05,"open":159.97,"volume":5625000},{"timestamp":1722346200,"date":"2024-07-30","index":12562,"close":161.33,"high":161.55,"low":158.36,"open":158.54,"volume":6545700},{"timestamp":1722432600,"date":"2024-07-31","index":12563,"close":157.85,"high":160.35,"low":157.74,"open":159.85,"volume":8293200}]},{"date":"2024-04-16","estimated":2.64,"reported":2.71,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12479,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12480,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12481,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12482,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400},{"timestamp":1712323800,"date":"2024-04-05","index":12483,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12484,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12485,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12486,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12487,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12488,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12489,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12490,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12491,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12492,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12493,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12494,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12495,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12496,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12497,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12498,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12499,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12500,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}]},{"date":"2024-01-23","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12421,"close":161.13,"high":161.34,"low":159.47,"open":160.5,"volume":5602500},{"timestamp":1704724200,"date":"2024-01-08","index":12422,"close":161.53,"high":161.66,"low":159.61,"open":161.1,"volume":6569800},{"timestamp":1704810600,"date":"2024-01-09","index":12423,"close":161.63,"high":163.28,"low":160.6,"open":161.63,"volume":6357000},{"timestamp":1704897000,"date":"2024-01-10","index":12424,"close":161.87,"high":162.62,"low":161.2,"open":161.82,"volume":4945100},{"timestamp":1704983400,"date":"2024-01-11","index":12425,"close":161.15,"high":162.2,"low":160.78,"open":162.07,"volume":4946000},{"timestamp":1705069800,"date":"2024-01-12","index":12426,"close":162.39,"high":162.47,"low":161.69,"open":161.84,"volume":4496500},{"timestamp":1705415400,"date":"2024-01-16","index":12427,"close":160.52,"high":162.25,"low":160.18,"open":161.57,"volume":6923200},{"timestamp":1705501800,"date":"2024-01-17","index":12428,"close":160.43,"high":161.3,"low":159.87,"open":160.25,"volume":5072100},{"timestamp":1705588200,"date":"2024-01-18","index":12429,"close":161.21,"high":161.37,"low":159.69,"open":160,"volume":5368500},{"timestamp":1705674600,"date":"2024-01-19","index":12430,"close":161.68,"high":161.92,"low":160.28,"open":161.15,"volume":7055800},{"timestamp":1705933800,"date":"2024-01-22","index":12431,"close":162.47,"high":163.58,"low":161.34,"open":162,"volume":6824200}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12432,"close":159.81,"high":160.51,"low":156.91,"open":159.66,"volume":9149800},{"timestamp":1706106600,"date":"2024-01-24","index":12433,"close":158.96,"high":160.6,"low":158.16,"open":159.75,"volume":7247900},{"timestamp":1706193000,"date":"2024-01-25","index":12434,"close":159.56,"high":159.62,"low":158.47,"open":159,"volume":5478900},{"timestamp":1706279400,"date":"2024-01-26","index":12435,"close":159.5,"high":160.74,"low":159.36,"open":160.43,"volume":5591900},{"timestamp":1706538600,"date":"2024-01-29","index":12436,"close":159.36,"high":160.07,"low":158.96,"open":159.01,"volume":6483200},{"timestamp":1706625000,"date":"2024-01-30","index":12437,"close":158.77,"high":159.76,"low":158.13,"open":159.35,"volume":7200500},{"timestamp":1706711400,"date":"2024-01-31","index":12438,"close":158.9,"high":160.62,"low":158.67,"open":160.4,"volume":8256800},{"timestamp":1706797800,"date":"2024-02-01","index":12439,"close":158.36,"high":158.49,"low":157.05,"open":158.16,"volume":8012000},{"timestamp":1706884200,"date":"2024-02-02","index":12440,"close":156.61,"high":158.31,"low":155.94,"open":157.97,"volume":8295500},{"timestamp":1707143400,"date":"2024-02-05","index":12441,"close":155.8,"high":156.89,"low":155.34,"open":156.61,"volume":9121600},{"timestamp":1707229800,"date":"2024-02-06","index":12442,"close":158.06,"high":158.73,"low":155.6,"open":155.83,"volume":9229900}]},{"date":"2023-10-17","estimated":2.52,"reported":2.66,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12355,"close":155.15,"high":155.42,"low":153.32,"open":155.42,"volume":7259700},{"timestamp":1696339800,"date":"2023-10-03","index":12356,"close":155.34,"high":155.5,"low":153.89,"open":154.68,"volume":5740800},{"timestamp":1696426200,"date":"2023-10-04","index":12357,"close":155.52,"high":155.93,"low":154.57,"open":155.57,"volume":4955200},{"timestamp":1696512600,"date":"2023-10-05","index":12358,"close":157.14,"high":158.04,"low":156.07,"open":156.27,"volume":5993300},{"timestamp":1696599000,"date":"2023-10-06","index":12359,"close":157.64,"high":158.3,"low":156.59,"open":157.08,"volume":5801100},{"timestamp":1696858200,"date":"2023-10-09","index":12360,"close":158.54,"high":158.88,"low":157.09,"open":157.18,"volume":4414100},{"timestamp":1696944600,"date":"2023-10-10","index":12361,"close":158.36,"high":159.27,"low":157.9,"open":158.38,"volume":5273500},{"timestamp":1697031000,"date":"2023-10-11","index":12362,"close":156.18,"high":159.05,"low":156.04,"open":158.46,"volume":6922900},{"timestamp":1697117400,"date":"2023-10-12","index":12363,"close":156.33,"high":156.56,"low":155.07,"open":155.92,"volume":5792400},{"timestamp":1697203800,"date":"2023-10-13","index":12364,"close":156.85,"high":157.36,"low":156.05,"open":156.73,"volume":5359800},{"timestamp":1697463000,"date":"2023-10-16","index":12365,"close":157.53,"high":158.25,"low":156.84,"open":157.82,"volume":6408100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12366,"close":156.09,"high":158.95,"low":154.61,"open":155.98,"volume":12244400},{"timestamp":1697635800,"date":"2023-10-18","index":12367,"close":152.73,"high":155.95,"low":152.05,"open":155.41,"volume":9097300},{"timestamp":1697722200,"date":"2023-10-19","index":12368,"close":152.32,"high":153.11,"low":150.15,"open":151.67,"volume":7733800},{"timestamp":1697808600,"date":"2023-10-20","index":12369,"close":153,"high":153.87,"low":152.33,"open":152.74,"volume":7206600},{"timestamp":1698067800,"date":"2023-10-23","index":12370,"close":151.39,"high":153.5,"low":151.21,"open":152.86,"volume":5874000},{"timestamp":1698154200,"date":"2023-10-24","index":12371,"close":151.23,"high":151.96,"low":150.13,"open":150.75,"volume":6155300},{"timestamp":1698240600,"date":"2023-10-25","index":12372,"close":151.57,"high":152.17,"low":150.23,"open":151.24,"volume":5880800},{"timestamp":1698327000,"date":"2023-10-26","index":12373,"close":149,"high":151.97,"low":148.88,"open":151.97,"volume":7612500},{"timestamp":1698413400,"date":"2023-10-27","index":12374,"close":145.6,"high":148.66,"low":144.95,"open":148.49,"volume":11385800},{"timestamp":1698672600,"date":"2023-10-30","index":12375,"close":147.03,"high":147.24,"low":146,"open":146.09,"volume":8205300},{"timestamp":1698759000,"date":"2023-10-31","index":12376,"close":148.34,"high":148.54,"low":146.64,"open":147.54,"volume":7576900}]},{"date":"2023-07-20","estimated":2.62,"reported":2.8,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":12293,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12294,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12295,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12296,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12297,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12298,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12299,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12300,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12301,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12302,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12303,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12304,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12305,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12306,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12307,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12308,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12309,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12310,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12311,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12312,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12313,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12314,"close":170.64,"high":171.32,"low":169.67,"open":169.95,"volume":17424800}]},{"date":"2023-04-18","estimated":2.5,"reported":2.68,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12229,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12230,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12231,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12232,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12233,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12234,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12235,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12236,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12237,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12238,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12239,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12240,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12241,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12242,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12243,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12244,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12245,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12246,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12247,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12248,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12249,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12250,"close":165.03,"high":165.48,"low":163.56,"open":164.34,"volume":7541700}]},{"date":"2023-01-24","estimated":2.23,"reported":2.35,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12171,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12172,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12173,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12174,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12175,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12176,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12177,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12178,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12179,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12180,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12181,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12182,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12183,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12184,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12185,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12186,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12187,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12188,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12189,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12190,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12191,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12192,"close":163.4,"high":163.88,"low":161.42,"open":161.6,"volume":7310800}]},{"date":"2022-10-18","estimated":2.47,"reported":2.55,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":12105,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12106,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12107,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12108,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12109,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12110,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12111,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12112,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12113,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12114,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12115,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12116,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12117,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12118,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12119,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12120,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12121,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12122,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12123,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12124,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12125,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12126,"close":173.09,"high":174.63,"low":170.42,"open":174.06,"volume":6985000}]},{"date":"2022-07-19","estimated":2.54,"reported":2.59,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":12041,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12042,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12043,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12044,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12045,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12046,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12047,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12048,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12049,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12050,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12051,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12052,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12053,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12054,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12055,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12056,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12057,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12058,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12059,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12060,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12061,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12062,"close":172.92,"high":175.49,"low":172.7,"open":175.01,"volume":5794200}]},{"date":"2022-04-19","estimated":2.56,"reported":2.67,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11979,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":11980,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":11981,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":11982,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":11983,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":11984,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":11985,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":11986,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":11987,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":11988,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":11989,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11990,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":11991,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":11992,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":11993,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":11994,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":11995,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":11996,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":11997,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":11998,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":11999,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":12000,"close":178.29,"high":180.63,"low":177.68,"open":178.8,"volume":5898700}]},{"date":"2022-01-25","estimated":2.12,"reported":2.13,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11921,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":11922,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":11923,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":11924,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":11925,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":11926,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":11927,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":11928,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":11929,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":11930,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":11931,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11932,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":11933,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":11934,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":11935,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":11936,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":11937,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":11938,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":11939,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":11940,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":11941,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":11942,"close":171.51,"high":172.05,"low":170.48,"open":171.02,"volume":6296100}]},{"date":"2021-10-19","estimated":2.35,"reported":2.6,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":11854,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":11855,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":11856,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":11857,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":11858,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":11859,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":11860,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":11861,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":11862,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":11863,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":11864,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":11865,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":11866,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":11867,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":11868,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":11869,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":11870,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":11871,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":11872,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":11873,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":11874,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":11875,"close":165.59,"high":166.98,"low":162.98,"open":163.7,"volume":8450600}]},{"date":"2021-07-21","estimated":2.27,"reported":2.48,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11791,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":11792,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":11793,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":11794,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":11795,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":11796,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":11797,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":11798,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":11799,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":11800,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":11801,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11802,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":11803,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":11804,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":11805,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":11806,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":11807,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":11808,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":11809,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":11810,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":11811,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":11812,"close":173.36,"high":174.59,"low":173.26,"open":174.2,"volume":4793100}]},{"date":"2021-04-20","estimated":2.34,"reported":2.59,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11727,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11728,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11729,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11730,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11731,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11732,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11733,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11734,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11735,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11736,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11737,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11738,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11739,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":11740,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":11741,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":11742,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":11743,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":11744,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":11745,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":11746,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":11747,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":11748,"close":167.77,"high":167.85,"low":164.67,"open":164.83,"volume":10179500}]},{"date":"2021-01-26","estimated":1.82,"reported":1.86,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11669,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11670,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11671,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11672,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11673,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11674,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11675,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11676,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11677,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11678,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11679,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11680,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11681,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11682,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11683,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11684,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11685,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11686,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11687,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11688,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11689,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11690,"close":166.27,"high":166.59,"low":164.97,"open":165.2,"volume":5544200}]},{"date":"2020-10-13","estimated":1.98,"reported":2.2,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11598,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11599,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11600,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11601,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11602,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11603,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11604,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11605,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11606,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11607,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11608,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11609,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11610,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11611,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11612,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11613,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11614,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11615,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11616,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11617,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11618,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11619,"close":143.15,"high":144.29,"low":142.92,"open":143.74,"volume":4890100}]},{"date":"2020-07-16","estimated":1.49,"reported":1.67,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11536,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11537,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11538,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11539,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11540,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11541,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11542,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11543,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11544,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11545,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11546,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11547,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11548,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11549,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11550,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11551,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11552,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11553,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11554,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11555,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11556,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11557,"close":146.84,"high":147.5,"low":146.14,"open":147.44,"volume":5922500}]},{"date":"2020-04-14","estimated":2,"reported":2.3,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11471,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11472,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11473,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11474,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11475,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11476,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11477,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11478,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11479,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11480,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11481,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11482,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11483,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11484,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11485,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11486,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11487,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11488,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11489,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11490,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11491,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11492,"close":151.39,"high":153.1,"low":150.7,"open":151.25,"volume":8558700}]},{"date":"2020-01-22","estimated":1.87,"reported":1.88,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11414,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11415,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11416,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11417,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11418,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11419,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11420,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11421,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11422,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11423,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11424,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11425,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11426,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11427,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11428,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11429,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11430,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11431,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11432,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11433,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11434,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11435,"close":153.99,"high":154.02,"low":151.31,"open":151.72,"volume":5979900}]},{"date":"2019-10-15","estimated":2.01,"reported":2.12,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11347,"close":129.38,"high":130.28,"low":129,"open":129.07,"volume":6552100},{"timestamp":1569936600,"date":"2019-10-01","index":11348,"close":129.99,"high":130.8,"low":129.77,"open":130.02,"volume":7673000},{"timestamp":1570023000,"date":"2019-10-02","index":11349,"close":132,"high":134.7,"low":131.22,"open":132.76,"volume":12051800},{"timestamp":1570109400,"date":"2019-10-03","index":11350,"close":131.19,"high":132.37,"low":130.01,"open":131.64,"volume":6997600},{"timestamp":1570195800,"date":"2019-10-04","index":11351,"close":133.66,"high":133.72,"low":131.25,"open":131.34,"volume":7233300},{"timestamp":1570455000,"date":"2019-10-07","index":11352,"close":133.16,"high":133.82,"low":132.14,"open":133.09,"volume":5427200},{"timestamp":1570541400,"date":"2019-10-08","index":11353,"close":131.84,"high":133.26,"low":131.49,"open":132.45,"volume":7870400},{"timestamp":1570627800,"date":"2019-10-09","index":11354,"close":129.22,"high":131.25,"low":128.52,"open":131.14,"volume":7787700},{"timestamp":1570714200,"date":"2019-10-10","index":11355,"close":129.06,"high":130.12,"low":128.63,"open":128.95,"volume":5119700},{"timestamp":1570800600,"date":"2019-10-11","index":11356,"close":131.33,"high":132.62,"low":130.82,"open":131.14,"volume":7161400},{"timestamp":1571059800,"date":"2019-10-14","index":11357,"close":130.72,"high":131.36,"low":130.42,"open":131.36,"volume":5700000}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11358,"close":132.84,"high":134.25,"low":132.1,"open":133,"volume":10008800},{"timestamp":1571232600,"date":"2019-10-16","index":11359,"close":135.17,"high":136.59,"low":133.8,"open":134.9,"volume":12434200},{"timestamp":1571319000,"date":"2019-10-17","index":11360,"close":136.17,"high":137.49,"low":135.65,"open":135.96,"volume":8434000},{"timestamp":1571405400,"date":"2019-10-18","index":11361,"close":127.7,"high":134.39,"low":127.7,"open":133.31,"volume":25868700},{"timestamp":1571664600,"date":"2019-10-21","index":11362,"close":128.02,"high":129.67,"low":127.06,"open":128.67,"volume":13823600},{"timestamp":1571751000,"date":"2019-10-22","index":11363,"close":129.2,"high":130.54,"low":128.09,"open":128.76,"volume":7613700},{"timestamp":1571837400,"date":"2019-10-23","index":11364,"close":129.9,"high":130.48,"low":129.07,"open":129.66,"volume":6693400},{"timestamp":1571923800,"date":"2019-10-24","index":11365,"close":127.5,"high":130.58,"low":126.1,"open":130.42,"volume":12111600},{"timestamp":1572010200,"date":"2019-10-25","index":11366,"close":128.35,"high":129.1,"low":127.31,"open":127.83,"volume":6947300},{"timestamp":1572269400,"date":"2019-10-28","index":11367,"close":129.18,"high":130,"low":128.51,"open":128.62,"volume":7876300},{"timestamp":1572355800,"date":"2019-10-29","index":11368,"close":129.12,"high":129.97,"low":128.56,"open":129.7,"volume":4506300}]}]
+[{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":2.2,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":2.7,"reported":2.82,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":12542,"close":146.44,"high":148.7,"low":145.62,"open":146.07,"volume":5144400},{"timestamp":1719927000,"date":"2024-07-02","index":12543,"close":146.03,"high":147.15,"low":145.74,"open":146.43,"volume":5492000},{"timestamp":1720013400,"date":"2024-07-03","index":12544,"close":145.69,"high":146.65,"low":144.74,"open":146.2,"volume":3246200},{"timestamp":1720186200,"date":"2024-07-05","index":12545,"close":146.48,"high":146.55,"low":144.5,"open":145.77,"volume":4888500},{"timestamp":1720445400,"date":"2024-07-08","index":12546,"close":145.48,"high":147.22,"low":145.25,"open":146.4,"volume":5260200},{"timestamp":1720531800,"date":"2024-07-09","index":12547,"close":147.05,"high":147.13,"low":145.18,"open":145.67,"volume":5890400},{"timestamp":1720618200,"date":"2024-07-10","index":12548,"close":149.43,"high":149.47,"low":146.68,"open":147.26,"volume":6093200},{"timestamp":1720704600,"date":"2024-07-11","index":12549,"close":149.7,"high":150.58,"low":148.64,"open":149.58,"volume":6350400},{"timestamp":1720791000,"date":"2024-07-12","index":12550,"close":149.88,"high":150.88,"low":149.24,"open":150,"volume":5336400},{"timestamp":1721050200,"date":"2024-07-15","index":12551,"close":149.24,"high":150.25,"low":148.87,"open":150.08,"volume":6711400},{"timestamp":1721136600,"date":"2024-07-16","index":12552,"close":151.01,"high":151.08,"low":149.16,"open":149.69,"volume":6469600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":12553,"close":156.58,"high":157.49,"low":151.42,"open":151.55,"volume":13801400},{"timestamp":1721309400,"date":"2024-07-18","index":12554,"close":155.42,"high":157.07,"low":154.62,"open":155.6,"volume":10166200},{"timestamp":1721395800,"date":"2024-07-19","index":12555,"close":154.69,"high":156.51,"low":154.12,"open":156.51,"volume":7398000},{"timestamp":1721655000,"date":"2024-07-22","index":12556,"close":154.24,"high":155.11,"low":153.59,"open":154.77,"volume":6840600},{"timestamp":1721741400,"date":"2024-07-23","index":12557,"close":152.35,"high":153.5,"low":151.57,"open":153.31,"volume":6261900},{"timestamp":1721827800,"date":"2024-07-24","index":12558,"close":156.28,"high":156.41,"low":152.33,"open":152.76,"volume":7168200},{"timestamp":1721914200,"date":"2024-07-25","index":12559,"close":159.64,"high":160.58,"low":156,"open":156.48,"volume":10019600},{"timestamp":1722000600,"date":"2024-07-26","index":12560,"close":160.64,"high":161.58,"low":159.47,"open":159.75,"volume":8356900},{"timestamp":1722259800,"date":"2024-07-29","index":12561,"close":158.56,"high":160,"low":158.05,"open":159.97,"volume":5625000},{"timestamp":1722346200,"date":"2024-07-30","index":12562,"close":161.33,"high":161.55,"low":158.36,"open":158.54,"volume":6545700},{"timestamp":1722432600,"date":"2024-07-31","index":12563,"close":157.85,"high":160.35,"low":157.74,"open":159.85,"volume":8293200}]},{"date":"2024-04-16","estimated":2.64,"reported":2.71,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12479,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12480,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12481,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12482,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400},{"timestamp":1712323800,"date":"2024-04-05","index":12483,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12484,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12485,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12486,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12487,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12488,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12489,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12490,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12491,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12492,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12493,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12494,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12495,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12496,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12497,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12498,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12499,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12500,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}]},{"date":"2024-01-23","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12421,"close":161.13,"high":161.34,"low":159.47,"open":160.5,"volume":5602500},{"timestamp":1704724200,"date":"2024-01-08","index":12422,"close":161.53,"high":161.66,"low":159.61,"open":161.1,"volume":6569800},{"timestamp":1704810600,"date":"2024-01-09","index":12423,"close":161.63,"high":163.28,"low":160.6,"open":161.63,"volume":6357000},{"timestamp":1704897000,"date":"2024-01-10","index":12424,"close":161.87,"high":162.62,"low":161.2,"open":161.82,"volume":4945100},{"timestamp":1704983400,"date":"2024-01-11","index":12425,"close":161.15,"high":162.2,"low":160.78,"open":162.07,"volume":4946000},{"timestamp":1705069800,"date":"2024-01-12","index":12426,"close":162.39,"high":162.47,"low":161.69,"open":161.84,"volume":4496500},{"timestamp":1705415400,"date":"2024-01-16","index":12427,"close":160.52,"high":162.25,"low":160.18,"open":161.57,"volume":6923200},{"timestamp":1705501800,"date":"2024-01-17","index":12428,"close":160.43,"high":161.3,"low":159.87,"open":160.25,"volume":5072100},{"timestamp":1705588200,"date":"2024-01-18","index":12429,"close":161.21,"high":161.37,"low":159.69,"open":160,"volume":5368500},{"timestamp":1705674600,"date":"2024-01-19","index":12430,"close":161.68,"high":161.92,"low":160.28,"open":161.15,"volume":7055800},{"timestamp":1705933800,"date":"2024-01-22","index":12431,"close":162.47,"high":163.58,"low":161.34,"open":162,"volume":6824200}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12432,"close":159.81,"high":160.51,"low":156.91,"open":159.66,"volume":9149800},{"timestamp":1706106600,"date":"2024-01-24","index":12433,"close":158.96,"high":160.6,"low":158.16,"open":159.75,"volume":7247900},{"timestamp":1706193000,"date":"2024-01-25","index":12434,"close":159.56,"high":159.62,"low":158.47,"open":159,"volume":5478900},{"timestamp":1706279400,"date":"2024-01-26","index":12435,"close":159.5,"high":160.74,"low":159.36,"open":160.43,"volume":5591900},{"timestamp":1706538600,"date":"2024-01-29","index":12436,"close":159.36,"high":160.07,"low":158.96,"open":159.01,"volume":6483200},{"timestamp":1706625000,"date":"2024-01-30","index":12437,"close":158.77,"high":159.76,"low":158.13,"open":159.35,"volume":7200500},{"timestamp":1706711400,"date":"2024-01-31","index":12438,"close":158.9,"high":160.62,"low":158.67,"open":160.4,"volume":8256800},{"timestamp":1706797800,"date":"2024-02-01","index":12439,"close":158.36,"high":158.49,"low":157.05,"open":158.16,"volume":8012000},{"timestamp":1706884200,"date":"2024-02-02","index":12440,"close":156.61,"high":158.31,"low":155.94,"open":157.97,"volume":8295500},{"timestamp":1707143400,"date":"2024-02-05","index":12441,"close":155.8,"high":156.89,"low":155.34,"open":156.61,"volume":9121600},{"timestamp":1707229800,"date":"2024-02-06","index":12442,"close":158.06,"high":158.73,"low":155.6,"open":155.83,"volume":9229900}]},{"date":"2023-10-17","estimated":2.52,"reported":2.66,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12355,"close":155.15,"high":155.42,"low":153.32,"open":155.42,"volume":7259700},{"timestamp":1696339800,"date":"2023-10-03","index":12356,"close":155.34,"high":155.5,"low":153.89,"open":154.68,"volume":5740800},{"timestamp":1696426200,"date":"2023-10-04","index":12357,"close":155.52,"high":155.93,"low":154.57,"open":155.57,"volume":4955200},{"timestamp":1696512600,"date":"2023-10-05","index":12358,"close":157.14,"high":158.04,"low":156.07,"open":156.27,"volume":5993300},{"timestamp":1696599000,"date":"2023-10-06","index":12359,"close":157.64,"high":158.3,"low":156.59,"open":157.08,"volume":5801100},{"timestamp":1696858200,"date":"2023-10-09","index":12360,"close":158.54,"high":158.88,"low":157.09,"open":157.18,"volume":4414100},{"timestamp":1696944600,"date":"2023-10-10","index":12361,"close":158.36,"high":159.27,"low":157.9,"open":158.38,"volume":5273500},{"timestamp":1697031000,"date":"2023-10-11","index":12362,"close":156.18,"high":159.05,"low":156.04,"open":158.46,"volume":6922900},{"timestamp":1697117400,"date":"2023-10-12","index":12363,"close":156.33,"high":156.56,"low":155.07,"open":155.92,"volume":5792400},{"timestamp":1697203800,"date":"2023-10-13","index":12364,"close":156.85,"high":157.36,"low":156.05,"open":156.73,"volume":5359800},{"timestamp":1697463000,"date":"2023-10-16","index":12365,"close":157.53,"high":158.25,"low":156.84,"open":157.82,"volume":6408100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12366,"close":156.09,"high":158.95,"low":154.61,"open":155.98,"volume":12244400},{"timestamp":1697635800,"date":"2023-10-18","index":12367,"close":152.73,"high":155.95,"low":152.05,"open":155.41,"volume":9097300},{"timestamp":1697722200,"date":"2023-10-19","index":12368,"close":152.32,"high":153.11,"low":150.15,"open":151.67,"volume":7733800},{"timestamp":1697808600,"date":"2023-10-20","index":12369,"close":153,"high":153.87,"low":152.33,"open":152.74,"volume":7206600},{"timestamp":1698067800,"date":"2023-10-23","index":12370,"close":151.39,"high":153.5,"low":151.21,"open":152.86,"volume":5874000},{"timestamp":1698154200,"date":"2023-10-24","index":12371,"close":151.23,"high":151.96,"low":150.13,"open":150.75,"volume":6155300},{"timestamp":1698240600,"date":"2023-10-25","index":12372,"close":151.57,"high":152.17,"low":150.23,"open":151.24,"volume":5880800},{"timestamp":1698327000,"date":"2023-10-26","index":12373,"close":149,"high":151.97,"low":148.88,"open":151.97,"volume":7612500},{"timestamp":1698413400,"date":"2023-10-27","index":12374,"close":145.6,"high":148.66,"low":144.95,"open":148.49,"volume":11385800},{"timestamp":1698672600,"date":"2023-10-30","index":12375,"close":147.03,"high":147.24,"low":146,"open":146.09,"volume":8205300},{"timestamp":1698759000,"date":"2023-10-31","index":12376,"close":148.34,"high":148.54,"low":146.64,"open":147.54,"volume":7576900}]},{"date":"2023-07-20","estimated":2.62,"reported":2.8,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":12293,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12294,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12295,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12296,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12297,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12298,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12299,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12300,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12301,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12302,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12303,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12304,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12305,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12306,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12307,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12308,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12309,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12310,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12311,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12312,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12313,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12314,"close":170.64,"high":171.32,"low":169.67,"open":169.95,"volume":17424800}]},{"date":"2023-04-18","estimated":2.5,"reported":2.68,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12229,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12230,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12231,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12232,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12233,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12234,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12235,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12236,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12237,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12238,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12239,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12240,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12241,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12242,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12243,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12244,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12245,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12246,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12247,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12248,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12249,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12250,"close":165.03,"high":165.48,"low":163.56,"open":164.34,"volume":7541700}]},{"date":"2023-01-24","estimated":2.23,"reported":2.35,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12171,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12172,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12173,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12174,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12175,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12176,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12177,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12178,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12179,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12180,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12181,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12182,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12183,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12184,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12185,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12186,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12187,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12188,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12189,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12190,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12191,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12192,"close":163.4,"high":163.88,"low":161.42,"open":161.6,"volume":7310800}]},{"date":"2022-10-18","estimated":2.47,"reported":2.55,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":12105,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12106,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12107,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12108,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12109,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12110,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12111,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12112,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12113,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12114,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12115,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12116,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12117,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12118,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12119,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12120,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12121,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12122,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12123,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12124,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12125,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12126,"close":173.09,"high":174.63,"low":170.42,"open":174.06,"volume":6985000}]},{"date":"2022-07-19","estimated":2.54,"reported":2.59,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":12041,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12042,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12043,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12044,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12045,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12046,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12047,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12048,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12049,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12050,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12051,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12052,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12053,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12054,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12055,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12056,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12057,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12058,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12059,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12060,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12061,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12062,"close":172.92,"high":175.49,"low":172.7,"open":175.01,"volume":5794200}]},{"date":"2022-04-19","estimated":2.56,"reported":2.67,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11979,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":11980,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":11981,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":11982,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":11983,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":11984,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":11985,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":11986,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":11987,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":11988,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":11989,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11990,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":11991,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":11992,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":11993,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":11994,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":11995,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":11996,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":11997,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":11998,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":11999,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":12000,"close":178.29,"high":180.63,"low":177.68,"open":178.8,"volume":5898700}]},{"date":"2022-01-25","estimated":2.12,"reported":2.13,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11921,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":11922,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":11923,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":11924,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":11925,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":11926,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":11927,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":11928,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":11929,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":11930,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":11931,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11932,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":11933,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":11934,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":11935,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":11936,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":11937,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":11938,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":11939,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":11940,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":11941,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":11942,"close":171.51,"high":172.05,"low":170.48,"open":171.02,"volume":6296100}]},{"date":"2021-10-19","estimated":2.35,"reported":2.6,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":11854,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":11855,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":11856,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":11857,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":11858,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":11859,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":11860,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":11861,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":11862,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":11863,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":11864,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":11865,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":11866,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":11867,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":11868,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":11869,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":11870,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":11871,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":11872,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":11873,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":11874,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":11875,"close":165.59,"high":166.98,"low":162.98,"open":163.7,"volume":8450600}]},{"date":"2021-07-21","estimated":2.27,"reported":2.48,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11791,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":11792,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":11793,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":11794,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":11795,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":11796,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":11797,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":11798,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":11799,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":11800,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":11801,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11802,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":11803,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":11804,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":11805,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":11806,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":11807,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":11808,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":11809,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":11810,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":11811,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":11812,"close":173.36,"high":174.59,"low":173.26,"open":174.2,"volume":4793100}]},{"date":"2021-04-20","estimated":2.34,"reported":2.59,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11727,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11728,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11729,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11730,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11731,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11732,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11733,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11734,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11735,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11736,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11737,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11738,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11739,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":11740,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":11741,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":11742,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":11743,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":11744,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":11745,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":11746,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":11747,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":11748,"close":167.77,"high":167.85,"low":164.67,"open":164.83,"volume":10179500}]},{"date":"2021-01-26","estimated":1.82,"reported":1.86,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11669,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11670,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11671,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11672,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11673,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11674,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11675,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11676,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11677,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11678,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11679,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11680,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11681,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11682,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11683,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11684,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11685,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11686,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11687,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11688,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11689,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11690,"close":166.27,"high":166.59,"low":164.97,"open":165.2,"volume":5544200}]},{"date":"2020-10-13","estimated":1.98,"reported":2.2,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11598,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11599,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11600,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11601,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11602,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11603,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11604,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11605,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11606,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11607,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11608,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11609,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11610,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11611,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11612,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11613,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11614,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11615,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11616,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11617,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11618,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11619,"close":143.15,"high":144.29,"low":142.92,"open":143.74,"volume":4890100}]},{"date":"2020-07-16","estimated":1.49,"reported":1.67,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11536,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11537,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11538,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11539,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11540,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11541,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11542,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11543,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11544,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11545,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11546,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11547,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11548,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11549,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11550,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11551,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11552,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11553,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11554,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11555,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11556,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11557,"close":146.84,"high":147.5,"low":146.14,"open":147.44,"volume":5922500}]},{"date":"2020-04-14","estimated":2,"reported":2.3,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11471,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11472,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11473,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11474,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11475,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11476,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11477,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11478,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11479,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11480,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11481,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11482,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11483,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11484,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11485,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11486,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11487,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11488,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11489,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11490,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11491,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11492,"close":151.39,"high":153.1,"low":150.7,"open":151.25,"volume":8558700}]},{"date":"2020-01-22","estimated":1.87,"reported":1.88,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11414,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11415,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11416,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11417,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11418,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11419,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11420,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11421,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11422,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11423,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11424,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11425,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11426,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11427,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11428,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11429,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11430,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11431,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11432,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11433,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11434,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11435,"close":153.99,"high":154.02,"low":151.31,"open":151.72,"volume":5979900}]},{"date":"2019-10-15","estimated":2.01,"reported":2.12,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11347,"close":129.38,"high":130.28,"low":129,"open":129.07,"volume":6552100},{"timestamp":1569936600,"date":"2019-10-01","index":11348,"close":129.99,"high":130.8,"low":129.77,"open":130.02,"volume":7673000},{"timestamp":1570023000,"date":"2019-10-02","index":11349,"close":132,"high":134.7,"low":131.22,"open":132.76,"volume":12051800},{"timestamp":1570109400,"date":"2019-10-03","index":11350,"close":131.19,"high":132.37,"low":130.01,"open":131.64,"volume":6997600},{"timestamp":1570195800,"date":"2019-10-04","index":11351,"close":133.66,"high":133.72,"low":131.25,"open":131.34,"volume":7233300},{"timestamp":1570455000,"date":"2019-10-07","index":11352,"close":133.16,"high":133.82,"low":132.14,"open":133.09,"volume":5427200},{"timestamp":1570541400,"date":"2019-10-08","index":11353,"close":131.84,"high":133.26,"low":131.49,"open":132.45,"volume":7870400},{"timestamp":1570627800,"date":"2019-10-09","index":11354,"close":129.22,"high":131.25,"low":128.52,"open":131.14,"volume":7787700},{"timestamp":1570714200,"date":"2019-10-10","index":11355,"close":129.06,"high":130.12,"low":128.63,"open":128.95,"volume":5119700},{"timestamp":1570800600,"date":"2019-10-11","index":11356,"close":131.33,"high":132.62,"low":130.82,"open":131.14,"volume":7161400},{"timestamp":1571059800,"date":"2019-10-14","index":11357,"close":130.72,"high":131.36,"low":130.42,"open":131.36,"volume":5700000}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11358,"close":132.84,"high":134.25,"low":132.1,"open":133,"volume":10008800},{"timestamp":1571232600,"date":"2019-10-16","index":11359,"close":135.17,"high":136.59,"low":133.8,"open":134.9,"volume":12434200},{"timestamp":1571319000,"date":"2019-10-17","index":11360,"close":136.17,"high":137.49,"low":135.65,"open":135.96,"volume":8434000},{"timestamp":1571405400,"date":"2019-10-18","index":11361,"close":127.7,"high":134.39,"low":127.7,"open":133.31,"volume":25868700},{"timestamp":1571664600,"date":"2019-10-21","index":11362,"close":128.02,"high":129.67,"low":127.06,"open":128.67,"volume":13823600},{"timestamp":1571751000,"date":"2019-10-22","index":11363,"close":129.2,"high":130.54,"low":128.09,"open":128.76,"volume":7613700},{"timestamp":1571837400,"date":"2019-10-23","index":11364,"close":129.9,"high":130.48,"low":129.07,"open":129.66,"volume":6693400},{"timestamp":1571923800,"date":"2019-10-24","index":11365,"close":127.5,"high":130.58,"low":126.1,"open":130.42,"volume":12111600},{"timestamp":1572010200,"date":"2019-10-25","index":11366,"close":128.35,"high":129.1,"low":127.31,"open":127.83,"volume":6947300},{"timestamp":1572269400,"date":"2019-10-28","index":11367,"close":129.18,"high":130,"low":128.51,"open":128.62,"volume":7876300},{"timestamp":1572355800,"date":"2019-10-29","index":11368,"close":129.12,"high":129.97,"low":128.56,"open":129.7,"volume":4506300}]}]
diff --git a/data/KMX_full.json b/data/KMX_full.json
index 70fd2b32d..4a3616856 100644
--- a/data/KMX_full.json
+++ b/data/KMX_full.json
@@ -1 +1 @@
-[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.59,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":0.86,"reported":0.85,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":6945,"close":75.2,"high":76.89,"low":73.84,"open":76.89,"volume":1938600},{"timestamp":1726147800,"date":"2024-09-12","index":6946,"close":76.28,"high":76.91,"low":74.61,"open":75.44,"volume":1232500},{"timestamp":1726234200,"date":"2024-09-13","index":6947,"close":78.78,"high":78.95,"low":77.16,"open":77.16,"volume":1489400},{"timestamp":1726493400,"date":"2024-09-16","index":6948,"close":79.04,"high":80.78,"low":78.32,"open":79.6,"volume":1271400},{"timestamp":1726579800,"date":"2024-09-17","index":6949,"close":79.39,"high":80.52,"low":78.92,"open":79.73,"volume":1831600},{"timestamp":1726666200,"date":"2024-09-18","index":6950,"close":77.21,"high":79.94,"low":77.07,"open":79.35,"volume":2652600},{"timestamp":1726752600,"date":"2024-09-19","index":6951,"close":77.39,"high":79.45,"low":77,"open":79.4,"volume":2873500},{"timestamp":1726839000,"date":"2024-09-20","index":6952,"close":76.1,"high":77.91,"low":75.53,"open":77.15,"volume":3706700},{"timestamp":1727098200,"date":"2024-09-23","index":6953,"close":76.45,"high":77.18,"low":75.83,"open":76.42,"volume":1818100},{"timestamp":1727184600,"date":"2024-09-24","index":6954,"close":76.5,"high":76.55,"low":75.69,"open":76.5,"volume":2471300},{"timestamp":1727271000,"date":"2024-09-25","index":6955,"close":74.49,"high":76.42,"low":74.36,"open":76.41,"volume":3611900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":6956,"close":78.21,"high":79.71,"low":72.73,"open":72.99,"volume":6531600},{"timestamp":1727443800,"date":"2024-09-27","index":6957,"close":77.32,"high":79.17,"low":76.29,"open":78.87,"volume":2728200},{"timestamp":1727703000,"date":"2024-09-30","index":6958,"close":77.38,"high":77.83,"low":76.41,"open":76.93,"volume":2010900},{"timestamp":1727789400,"date":"2024-10-01","index":6959,"close":78.17,"high":78.61,"low":75.84,"open":76.82,"volume":2419700},{"timestamp":1727875800,"date":"2024-10-02","index":6960,"close":75.43,"high":77.48,"low":75.21,"open":77.45,"volume":1681300},{"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},{"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":"2024-06-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1717594200,"date":"2024-06-05","index":6878,"close":72.3,"high":72.36,"low":70.1,"open":71.03,"volume":1345900},{"timestamp":1717680600,"date":"2024-06-06","index":6879,"close":70.07,"high":71.75,"low":69.89,"open":70.5,"volume":1713600},{"timestamp":1717767000,"date":"2024-06-07","index":6880,"close":69.17,"high":69.66,"low":68.82,"open":69.16,"volume":1766100},{"timestamp":1718026200,"date":"2024-06-10","index":6881,"close":68.47,"high":69.38,"low":68.36,"open":69.03,"volume":1682500},{"timestamp":1718112600,"date":"2024-06-11","index":6882,"close":68.88,"high":69.54,"low":67.59,"open":68.21,"volume":1675700},{"timestamp":1718199000,"date":"2024-06-12","index":6883,"close":70.1,"high":73,"low":70.09,"open":70.78,"volume":2093200},{"timestamp":1718285400,"date":"2024-06-13","index":6884,"close":70.29,"high":70.89,"low":69.08,"open":69.64,"volume":1348800},{"timestamp":1718371800,"date":"2024-06-14","index":6885,"close":69.91,"high":69.94,"low":68.01,"open":69.36,"volume":2010900},{"timestamp":1718631000,"date":"2024-06-17","index":6886,"close":71.68,"high":71.79,"low":69.39,"open":69.75,"volume":2075900},{"timestamp":1718717400,"date":"2024-06-18","index":6887,"close":71.5,"high":72.04,"low":70.31,"open":71.25,"volume":2819900},{"timestamp":1718890200,"date":"2024-06-20","index":6888,"close":71.36,"high":72.05,"low":70.51,"open":71.09,"volume":4955500}],"post":[{"timestamp":1718976600,"date":"2024-06-21","index":6889,"close":71.63,"high":74.85,"low":70.67,"open":73.74,"volume":5677800},{"timestamp":1719235800,"date":"2024-06-24","index":6890,"close":73.18,"high":73.83,"low":70.88,"open":70.97,"volume":3581600},{"timestamp":1719322200,"date":"2024-06-25","index":6891,"close":71.77,"high":73.65,"low":71.24,"open":73,"volume":2880600},{"timestamp":1719408600,"date":"2024-06-26","index":6892,"close":72.73,"high":72.83,"low":71.05,"open":71.33,"volume":1936300},{"timestamp":1719495000,"date":"2024-06-27","index":6893,"close":73.33,"high":73.49,"low":72.2,"open":73.01,"volume":1365400},{"timestamp":1719581400,"date":"2024-06-28","index":6894,"close":73.34,"high":74.57,"low":72.86,"open":73.19,"volume":2223400},{"timestamp":1719840600,"date":"2024-07-01","index":6895,"close":71.21,"high":73.96,"low":71.18,"open":73.15,"volume":1649300},{"timestamp":1719927000,"date":"2024-07-02","index":6896,"close":73.28,"high":73.33,"low":70.75,"open":71.29,"volume":1900100},{"timestamp":1720013400,"date":"2024-07-03","index":6897,"close":72.88,"high":74.61,"low":72.8,"open":73.7,"volume":1315100},{"timestamp":1720186200,"date":"2024-07-05","index":6898,"close":71.58,"high":72.78,"low":71.46,"open":72.78,"volume":2293600},{"timestamp":1720445400,"date":"2024-07-08","index":6899,"close":73,"high":73.34,"low":72.13,"open":72.19,"volume":1293600}]},{"date":"2024-04-11","estimated":0.49,"reported":0.32,"pre":[{"timestamp":1711459800,"date":"2024-03-26","index":6829,"close":85.75,"high":87.4,"low":85.63,"open":86.3,"volume":1640000},{"timestamp":1711546200,"date":"2024-03-27","index":6830,"close":86.98,"high":87.21,"low":85.71,"open":86.01,"volume":1638000},{"timestamp":1711632600,"date":"2024-03-28","index":6831,"close":87.11,"high":88.22,"low":86.92,"open":87.25,"volume":1937900},{"timestamp":1711978200,"date":"2024-04-01","index":6832,"close":85.94,"high":86.61,"low":85.08,"open":86.33,"volume":2028900},{"timestamp":1712064600,"date":"2024-04-02","index":6833,"close":83.81,"high":85.7,"low":83.71,"open":85.13,"volume":2115800},{"timestamp":1712151000,"date":"2024-04-03","index":6834,"close":83.62,"high":84.2,"low":82.74,"open":83.68,"volume":2722500},{"timestamp":1712237400,"date":"2024-04-04","index":6835,"close":80.67,"high":84.53,"low":80.28,"open":83.94,"volume":2161200},{"timestamp":1712323800,"date":"2024-04-05","index":6836,"close":81.49,"high":81.86,"low":80.03,"open":80.5,"volume":1693800},{"timestamp":1712583000,"date":"2024-04-08","index":6837,"close":82.87,"high":83.78,"low":82.24,"open":83.07,"volume":1758900},{"timestamp":1712669400,"date":"2024-04-09","index":6838,"close":83.39,"high":84.02,"low":82.8,"open":83.05,"volume":1844400},{"timestamp":1712755800,"date":"2024-04-10","index":6839,"close":79.3,"high":80.92,"low":78.9,"open":80.52,"volume":3605800}],"post":[{"timestamp":1712842200,"date":"2024-04-11","index":6840,"close":71.98,"high":74.46,"low":68.5,"open":73.38,"volume":14125500},{"timestamp":1712928600,"date":"2024-04-12","index":6841,"close":71.41,"high":72.47,"low":70.5,"open":70.97,"volume":4230100},{"timestamp":1713187800,"date":"2024-04-15","index":6842,"close":69.46,"high":71.93,"low":69.02,"open":71.06,"volume":3638000},{"timestamp":1713274200,"date":"2024-04-16","index":6843,"close":69.8,"high":70.14,"low":68.92,"open":69.57,"volume":3049300},{"timestamp":1713360600,"date":"2024-04-17","index":6844,"close":68.53,"high":70.25,"low":68.51,"open":69.99,"volume":2110200},{"timestamp":1713447000,"date":"2024-04-18","index":6845,"close":67.91,"high":69.67,"low":67.72,"open":68.83,"volume":2508400},{"timestamp":1713533400,"date":"2024-04-19","index":6846,"close":68.34,"high":68.75,"low":67.87,"open":68,"volume":1824400},{"timestamp":1713792600,"date":"2024-04-22","index":6847,"close":67.88,"high":68.69,"low":67.31,"open":68.4,"volume":1884200},{"timestamp":1713879000,"date":"2024-04-23","index":6848,"close":69.69,"high":70,"low":68.02,"open":68.19,"volume":1563100},{"timestamp":1713965400,"date":"2024-04-24","index":6849,"close":70.27,"high":70.78,"low":69.04,"open":69.44,"volume":2882600},{"timestamp":1714051800,"date":"2024-04-25","index":6850,"close":69.22,"high":69.56,"low":67.65,"open":69.04,"volume":2809800}]},{"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":1704465000,"date":"2024-01-05","index":6774,"close":73,"high":74.09,"low":71.18,"open":71.42,"volume":1536000},{"timestamp":1704724200,"date":"2024-01-08","index":6775,"close":73.01,"high":73.89,"low":72.18,"open":72.82,"volume":1469600}]},{"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":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.59,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":0.86,"reported":0.85,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":6945,"close":75.2,"high":76.89,"low":73.84,"open":76.89,"volume":1938600},{"timestamp":1726147800,"date":"2024-09-12","index":6946,"close":76.28,"high":76.91,"low":74.61,"open":75.44,"volume":1232500},{"timestamp":1726234200,"date":"2024-09-13","index":6947,"close":78.78,"high":78.95,"low":77.16,"open":77.16,"volume":1489400},{"timestamp":1726493400,"date":"2024-09-16","index":6948,"close":79.04,"high":80.78,"low":78.32,"open":79.6,"volume":1271400},{"timestamp":1726579800,"date":"2024-09-17","index":6949,"close":79.39,"high":80.52,"low":78.92,"open":79.73,"volume":1831600},{"timestamp":1726666200,"date":"2024-09-18","index":6950,"close":77.21,"high":79.94,"low":77.07,"open":79.35,"volume":2652600},{"timestamp":1726752600,"date":"2024-09-19","index":6951,"close":77.39,"high":79.45,"low":77,"open":79.4,"volume":2873500},{"timestamp":1726839000,"date":"2024-09-20","index":6952,"close":76.1,"high":77.91,"low":75.53,"open":77.15,"volume":3706700},{"timestamp":1727098200,"date":"2024-09-23","index":6953,"close":76.45,"high":77.18,"low":75.83,"open":76.42,"volume":1818100},{"timestamp":1727184600,"date":"2024-09-24","index":6954,"close":76.5,"high":76.55,"low":75.69,"open":76.5,"volume":2471300},{"timestamp":1727271000,"date":"2024-09-25","index":6955,"close":74.49,"high":76.42,"low":74.36,"open":76.41,"volume":3611900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":6956,"close":78.21,"high":79.71,"low":72.73,"open":72.99,"volume":6531600},{"timestamp":1727443800,"date":"2024-09-27","index":6957,"close":77.32,"high":79.17,"low":76.29,"open":78.87,"volume":2728200},{"timestamp":1727703000,"date":"2024-09-30","index":6958,"close":77.38,"high":77.83,"low":76.41,"open":76.93,"volume":2010900},{"timestamp":1727789400,"date":"2024-10-01","index":6959,"close":78.17,"high":78.61,"low":75.84,"open":76.82,"volume":2419700},{"timestamp":1727875800,"date":"2024-10-02","index":6960,"close":75.43,"high":77.48,"low":75.21,"open":77.45,"volume":1681300},{"timestamp":1727978932,"date":"2024-10-03","index":6961,"close":73.9,"high":74.78,"low":73.74,"open":74.86,"volume":641358},{"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},{"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":"2024-06-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1717594200,"date":"2024-06-05","index":6878,"close":72.3,"high":72.36,"low":70.1,"open":71.03,"volume":1345900},{"timestamp":1717680600,"date":"2024-06-06","index":6879,"close":70.07,"high":71.75,"low":69.89,"open":70.5,"volume":1713600},{"timestamp":1717767000,"date":"2024-06-07","index":6880,"close":69.17,"high":69.66,"low":68.82,"open":69.16,"volume":1766100},{"timestamp":1718026200,"date":"2024-06-10","index":6881,"close":68.47,"high":69.38,"low":68.36,"open":69.03,"volume":1682500},{"timestamp":1718112600,"date":"2024-06-11","index":6882,"close":68.88,"high":69.54,"low":67.59,"open":68.21,"volume":1675700},{"timestamp":1718199000,"date":"2024-06-12","index":6883,"close":70.1,"high":73,"low":70.09,"open":70.78,"volume":2093200},{"timestamp":1718285400,"date":"2024-06-13","index":6884,"close":70.29,"high":70.89,"low":69.08,"open":69.64,"volume":1348800},{"timestamp":1718371800,"date":"2024-06-14","index":6885,"close":69.91,"high":69.94,"low":68.01,"open":69.36,"volume":2010900},{"timestamp":1718631000,"date":"2024-06-17","index":6886,"close":71.68,"high":71.79,"low":69.39,"open":69.75,"volume":2075900},{"timestamp":1718717400,"date":"2024-06-18","index":6887,"close":71.5,"high":72.04,"low":70.31,"open":71.25,"volume":2819900},{"timestamp":1718890200,"date":"2024-06-20","index":6888,"close":71.36,"high":72.05,"low":70.51,"open":71.09,"volume":4955500}],"post":[{"timestamp":1718976600,"date":"2024-06-21","index":6889,"close":71.63,"high":74.85,"low":70.67,"open":73.74,"volume":5677800},{"timestamp":1719235800,"date":"2024-06-24","index":6890,"close":73.18,"high":73.83,"low":70.88,"open":70.97,"volume":3581600},{"timestamp":1719322200,"date":"2024-06-25","index":6891,"close":71.77,"high":73.65,"low":71.24,"open":73,"volume":2880600},{"timestamp":1719408600,"date":"2024-06-26","index":6892,"close":72.73,"high":72.83,"low":71.05,"open":71.33,"volume":1936300},{"timestamp":1719495000,"date":"2024-06-27","index":6893,"close":73.33,"high":73.49,"low":72.2,"open":73.01,"volume":1365400},{"timestamp":1719581400,"date":"2024-06-28","index":6894,"close":73.34,"high":74.57,"low":72.86,"open":73.19,"volume":2223400},{"timestamp":1719840600,"date":"2024-07-01","index":6895,"close":71.21,"high":73.96,"low":71.18,"open":73.15,"volume":1649300},{"timestamp":1719927000,"date":"2024-07-02","index":6896,"close":73.28,"high":73.33,"low":70.75,"open":71.29,"volume":1900100},{"timestamp":1720013400,"date":"2024-07-03","index":6897,"close":72.88,"high":74.61,"low":72.8,"open":73.7,"volume":1315100},{"timestamp":1720186200,"date":"2024-07-05","index":6898,"close":71.58,"high":72.78,"low":71.46,"open":72.78,"volume":2293600},{"timestamp":1720445400,"date":"2024-07-08","index":6899,"close":73,"high":73.34,"low":72.13,"open":72.19,"volume":1293600}]},{"date":"2024-04-11","estimated":0.49,"reported":0.32,"pre":[{"timestamp":1711459800,"date":"2024-03-26","index":6829,"close":85.75,"high":87.4,"low":85.63,"open":86.3,"volume":1640000},{"timestamp":1711546200,"date":"2024-03-27","index":6830,"close":86.98,"high":87.21,"low":85.71,"open":86.01,"volume":1638000},{"timestamp":1711632600,"date":"2024-03-28","index":6831,"close":87.11,"high":88.22,"low":86.92,"open":87.25,"volume":1937900},{"timestamp":1711978200,"date":"2024-04-01","index":6832,"close":85.94,"high":86.61,"low":85.08,"open":86.33,"volume":2028900},{"timestamp":1712064600,"date":"2024-04-02","index":6833,"close":83.81,"high":85.7,"low":83.71,"open":85.13,"volume":2115800},{"timestamp":1712151000,"date":"2024-04-03","index":6834,"close":83.62,"high":84.2,"low":82.74,"open":83.68,"volume":2722500},{"timestamp":1712237400,"date":"2024-04-04","index":6835,"close":80.67,"high":84.53,"low":80.28,"open":83.94,"volume":2161200},{"timestamp":1712323800,"date":"2024-04-05","index":6836,"close":81.49,"high":81.86,"low":80.03,"open":80.5,"volume":1693800},{"timestamp":1712583000,"date":"2024-04-08","index":6837,"close":82.87,"high":83.78,"low":82.24,"open":83.07,"volume":1758900},{"timestamp":1712669400,"date":"2024-04-09","index":6838,"close":83.39,"high":84.02,"low":82.8,"open":83.05,"volume":1844400},{"timestamp":1712755800,"date":"2024-04-10","index":6839,"close":79.3,"high":80.92,"low":78.9,"open":80.52,"volume":3605800}],"post":[{"timestamp":1712842200,"date":"2024-04-11","index":6840,"close":71.98,"high":74.46,"low":68.5,"open":73.38,"volume":14125500},{"timestamp":1712928600,"date":"2024-04-12","index":6841,"close":71.41,"high":72.47,"low":70.5,"open":70.97,"volume":4230100},{"timestamp":1713187800,"date":"2024-04-15","index":6842,"close":69.46,"high":71.93,"low":69.02,"open":71.06,"volume":3638000},{"timestamp":1713274200,"date":"2024-04-16","index":6843,"close":69.8,"high":70.14,"low":68.92,"open":69.57,"volume":3049300},{"timestamp":1713360600,"date":"2024-04-17","index":6844,"close":68.53,"high":70.25,"low":68.51,"open":69.99,"volume":2110200},{"timestamp":1713447000,"date":"2024-04-18","index":6845,"close":67.91,"high":69.67,"low":67.72,"open":68.83,"volume":2508400},{"timestamp":1713533400,"date":"2024-04-19","index":6846,"close":68.34,"high":68.75,"low":67.87,"open":68,"volume":1824400},{"timestamp":1713792600,"date":"2024-04-22","index":6847,"close":67.88,"high":68.69,"low":67.31,"open":68.4,"volume":1884200},{"timestamp":1713879000,"date":"2024-04-23","index":6848,"close":69.69,"high":70,"low":68.02,"open":68.19,"volume":1563100},{"timestamp":1713965400,"date":"2024-04-24","index":6849,"close":70.27,"high":70.78,"low":69.04,"open":69.44,"volume":2882600},{"timestamp":1714051800,"date":"2024-04-25","index":6850,"close":69.22,"high":69.56,"low":67.65,"open":69.04,"volume":2809800}]},{"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":1704465000,"date":"2024-01-05","index":6774,"close":73,"high":74.09,"low":71.18,"open":71.42,"volume":1536000},{"timestamp":1704724200,"date":"2024-01-08","index":6775,"close":73.01,"high":73.89,"low":72.18,"open":72.82,"volume":1469600}]},{"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}]}]
diff --git a/data/KMX_partial.json b/data/KMX_partial.json
index 872620ca9..3f159869f 100644
--- a/data/KMX_partial.json
+++ b/data/KMX_partial.json
@@ -1 +1 @@
-[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.59,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":0.86,"reported":0.85,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":6945,"close":75.2,"high":76.89,"low":73.84,"open":76.89,"volume":1938600},{"timestamp":1726147800,"date":"2024-09-12","index":6946,"close":76.28,"high":76.91,"low":74.61,"open":75.44,"volume":1232500},{"timestamp":1726234200,"date":"2024-09-13","index":6947,"close":78.78,"high":78.95,"low":77.16,"open":77.16,"volume":1489400},{"timestamp":1726493400,"date":"2024-09-16","index":6948,"close":79.04,"high":80.78,"low":78.32,"open":79.6,"volume":1271400},{"timestamp":1726579800,"date":"2024-09-17","index":6949,"close":79.39,"high":80.52,"low":78.92,"open":79.73,"volume":1831600},{"timestamp":1726666200,"date":"2024-09-18","index":6950,"close":77.21,"high":79.94,"low":77.07,"open":79.35,"volume":2652600},{"timestamp":1726752600,"date":"2024-09-19","index":6951,"close":77.39,"high":79.45,"low":77,"open":79.4,"volume":2873500},{"timestamp":1726839000,"date":"2024-09-20","index":6952,"close":76.1,"high":77.91,"low":75.53,"open":77.15,"volume":3706700},{"timestamp":1727098200,"date":"2024-09-23","index":6953,"close":76.45,"high":77.18,"low":75.83,"open":76.42,"volume":1818100},{"timestamp":1727184600,"date":"2024-09-24","index":6954,"close":76.5,"high":76.55,"low":75.69,"open":76.5,"volume":2471300},{"timestamp":1727271000,"date":"2024-09-25","index":6955,"close":74.49,"high":76.42,"low":74.36,"open":76.41,"volume":3611900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":6956,"close":78.21,"high":79.71,"low":72.73,"open":72.99,"volume":6531600},{"timestamp":1727443800,"date":"2024-09-27","index":6957,"close":77.32,"high":79.17,"low":76.29,"open":78.87,"volume":2728200},{"timestamp":1727703000,"date":"2024-09-30","index":6958,"close":77.38,"high":77.83,"low":76.41,"open":76.93,"volume":2010900},{"timestamp":1727789400,"date":"2024-10-01","index":6959,"close":78.17,"high":78.61,"low":75.84,"open":76.82,"volume":2419700},{"timestamp":1727875800,"date":"2024-10-02","index":6960,"close":75.43,"high":77.48,"low":75.21,"open":77.45,"volume":1681300},{"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},{"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":"2024-06-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1717594200,"date":"2024-06-05","index":6878,"close":72.3,"high":72.36,"low":70.1,"open":71.03,"volume":1345900},{"timestamp":1717680600,"date":"2024-06-06","index":6879,"close":70.07,"high":71.75,"low":69.89,"open":70.5,"volume":1713600},{"timestamp":1717767000,"date":"2024-06-07","index":6880,"close":69.17,"high":69.66,"low":68.82,"open":69.16,"volume":1766100},{"timestamp":1718026200,"date":"2024-06-10","index":6881,"close":68.47,"high":69.38,"low":68.36,"open":69.03,"volume":1682500},{"timestamp":1718112600,"date":"2024-06-11","index":6882,"close":68.88,"high":69.54,"low":67.59,"open":68.21,"volume":1675700},{"timestamp":1718199000,"date":"2024-06-12","index":6883,"close":70.1,"high":73,"low":70.09,"open":70.78,"volume":2093200},{"timestamp":1718285400,"date":"2024-06-13","index":6884,"close":70.29,"high":70.89,"low":69.08,"open":69.64,"volume":1348800},{"timestamp":1718371800,"date":"2024-06-14","index":6885,"close":69.91,"high":69.94,"low":68.01,"open":69.36,"volume":2010900},{"timestamp":1718631000,"date":"2024-06-17","index":6886,"close":71.68,"high":71.79,"low":69.39,"open":69.75,"volume":2075900},{"timestamp":1718717400,"date":"2024-06-18","index":6887,"close":71.5,"high":72.04,"low":70.31,"open":71.25,"volume":2819900},{"timestamp":1718890200,"date":"2024-06-20","index":6888,"close":71.36,"high":72.05,"low":70.51,"open":71.09,"volume":4955500}],"post":[{"timestamp":1718976600,"date":"2024-06-21","index":6889,"close":71.63,"high":74.85,"low":70.67,"open":73.74,"volume":5677800},{"timestamp":1719235800,"date":"2024-06-24","index":6890,"close":73.18,"high":73.83,"low":70.88,"open":70.97,"volume":3581600},{"timestamp":1719322200,"date":"2024-06-25","index":6891,"close":71.77,"high":73.65,"low":71.24,"open":73,"volume":2880600},{"timestamp":1719408600,"date":"2024-06-26","index":6892,"close":72.73,"high":72.83,"low":71.05,"open":71.33,"volume":1936300},{"timestamp":1719495000,"date":"2024-06-27","index":6893,"close":73.33,"high":73.49,"low":72.2,"open":73.01,"volume":1365400},{"timestamp":1719581400,"date":"2024-06-28","index":6894,"close":73.34,"high":74.57,"low":72.86,"open":73.19,"volume":2223400},{"timestamp":1719840600,"date":"2024-07-01","index":6895,"close":71.21,"high":73.96,"low":71.18,"open":73.15,"volume":1649300},{"timestamp":1719927000,"date":"2024-07-02","index":6896,"close":73.28,"high":73.33,"low":70.75,"open":71.29,"volume":1900100},{"timestamp":1720013400,"date":"2024-07-03","index":6897,"close":72.88,"high":74.61,"low":72.8,"open":73.7,"volume":1315100},{"timestamp":1720186200,"date":"2024-07-05","index":6898,"close":71.58,"high":72.78,"low":71.46,"open":72.78,"volume":2293600},{"timestamp":1720445400,"date":"2024-07-08","index":6899,"close":73,"high":73.34,"low":72.13,"open":72.19,"volume":1293600}]},{"date":"2024-04-11","estimated":0.49,"reported":0.32,"pre":[{"timestamp":1711459800,"date":"2024-03-26","index":6829,"close":85.75,"high":87.4,"low":85.63,"open":86.3,"volume":1640000},{"timestamp":1711546200,"date":"2024-03-27","index":6830,"close":86.98,"high":87.21,"low":85.71,"open":86.01,"volume":1638000},{"timestamp":1711632600,"date":"2024-03-28","index":6831,"close":87.11,"high":88.22,"low":86.92,"open":87.25,"volume":1937900},{"timestamp":1711978200,"date":"2024-04-01","index":6832,"close":85.94,"high":86.61,"low":85.08,"open":86.33,"volume":2028900},{"timestamp":1712064600,"date":"2024-04-02","index":6833,"close":83.81,"high":85.7,"low":83.71,"open":85.13,"volume":2115800},{"timestamp":1712151000,"date":"2024-04-03","index":6834,"close":83.62,"high":84.2,"low":82.74,"open":83.68,"volume":2722500},{"timestamp":1712237400,"date":"2024-04-04","index":6835,"close":80.67,"high":84.53,"low":80.28,"open":83.94,"volume":2161200},{"timestamp":1712323800,"date":"2024-04-05","index":6836,"close":81.49,"high":81.86,"low":80.03,"open":80.5,"volume":1693800},{"timestamp":1712583000,"date":"2024-04-08","index":6837,"close":82.87,"high":83.78,"low":82.24,"open":83.07,"volume":1758900},{"timestamp":1712669400,"date":"2024-04-09","index":6838,"close":83.39,"high":84.02,"low":82.8,"open":83.05,"volume":1844400},{"timestamp":1712755800,"date":"2024-04-10","index":6839,"close":79.3,"high":80.92,"low":78.9,"open":80.52,"volume":3605800}],"post":[{"timestamp":1712842200,"date":"2024-04-11","index":6840,"close":71.98,"high":74.46,"low":68.5,"open":73.38,"volume":14125500},{"timestamp":1712928600,"date":"2024-04-12","index":6841,"close":71.41,"high":72.47,"low":70.5,"open":70.97,"volume":4230100},{"timestamp":1713187800,"date":"2024-04-15","index":6842,"close":69.46,"high":71.93,"low":69.02,"open":71.06,"volume":3638000},{"timestamp":1713274200,"date":"2024-04-16","index":6843,"close":69.8,"high":70.14,"low":68.92,"open":69.57,"volume":3049300},{"timestamp":1713360600,"date":"2024-04-17","index":6844,"close":68.53,"high":70.25,"low":68.51,"open":69.99,"volume":2110200},{"timestamp":1713447000,"date":"2024-04-18","index":6845,"close":67.91,"high":69.67,"low":67.72,"open":68.83,"volume":2508400},{"timestamp":1713533400,"date":"2024-04-19","index":6846,"close":68.34,"high":68.75,"low":67.87,"open":68,"volume":1824400},{"timestamp":1713792600,"date":"2024-04-22","index":6847,"close":67.88,"high":68.69,"low":67.31,"open":68.4,"volume":1884200},{"timestamp":1713879000,"date":"2024-04-23","index":6848,"close":69.69,"high":70,"low":68.02,"open":68.19,"volume":1563100},{"timestamp":1713965400,"date":"2024-04-24","index":6849,"close":70.27,"high":70.78,"low":69.04,"open":69.44,"volume":2882600},{"timestamp":1714051800,"date":"2024-04-25","index":6850,"close":69.22,"high":69.56,"low":67.65,"open":69.04,"volume":2809800}]},{"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":1704465000,"date":"2024-01-05","index":6774,"close":73,"high":74.09,"low":71.18,"open":71.42,"volume":1536000},{"timestamp":1704724200,"date":"2024-01-08","index":6775,"close":73.01,"high":73.89,"low":72.18,"open":72.82,"volume":1469600}]},{"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":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.59,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":0.86,"reported":0.85,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":6945,"close":75.2,"high":76.89,"low":73.84,"open":76.89,"volume":1938600},{"timestamp":1726147800,"date":"2024-09-12","index":6946,"close":76.28,"high":76.91,"low":74.61,"open":75.44,"volume":1232500},{"timestamp":1726234200,"date":"2024-09-13","index":6947,"close":78.78,"high":78.95,"low":77.16,"open":77.16,"volume":1489400},{"timestamp":1726493400,"date":"2024-09-16","index":6948,"close":79.04,"high":80.78,"low":78.32,"open":79.6,"volume":1271400},{"timestamp":1726579800,"date":"2024-09-17","index":6949,"close":79.39,"high":80.52,"low":78.92,"open":79.73,"volume":1831600},{"timestamp":1726666200,"date":"2024-09-18","index":6950,"close":77.21,"high":79.94,"low":77.07,"open":79.35,"volume":2652600},{"timestamp":1726752600,"date":"2024-09-19","index":6951,"close":77.39,"high":79.45,"low":77,"open":79.4,"volume":2873500},{"timestamp":1726839000,"date":"2024-09-20","index":6952,"close":76.1,"high":77.91,"low":75.53,"open":77.15,"volume":3706700},{"timestamp":1727098200,"date":"2024-09-23","index":6953,"close":76.45,"high":77.18,"low":75.83,"open":76.42,"volume":1818100},{"timestamp":1727184600,"date":"2024-09-24","index":6954,"close":76.5,"high":76.55,"low":75.69,"open":76.5,"volume":2471300},{"timestamp":1727271000,"date":"2024-09-25","index":6955,"close":74.49,"high":76.42,"low":74.36,"open":76.41,"volume":3611900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":6956,"close":78.21,"high":79.71,"low":72.73,"open":72.99,"volume":6531600},{"timestamp":1727443800,"date":"2024-09-27","index":6957,"close":77.32,"high":79.17,"low":76.29,"open":78.87,"volume":2728200},{"timestamp":1727703000,"date":"2024-09-30","index":6958,"close":77.38,"high":77.83,"low":76.41,"open":76.93,"volume":2010900},{"timestamp":1727789400,"date":"2024-10-01","index":6959,"close":78.17,"high":78.61,"low":75.84,"open":76.82,"volume":2419700},{"timestamp":1727875800,"date":"2024-10-02","index":6960,"close":75.43,"high":77.48,"low":75.21,"open":77.45,"volume":1681300},{"timestamp":1727978932,"date":"2024-10-03","index":6961,"close":73.9,"high":74.78,"low":73.74,"open":74.86,"volume":641358},{"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},{"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":"2024-06-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1717594200,"date":"2024-06-05","index":6878,"close":72.3,"high":72.36,"low":70.1,"open":71.03,"volume":1345900},{"timestamp":1717680600,"date":"2024-06-06","index":6879,"close":70.07,"high":71.75,"low":69.89,"open":70.5,"volume":1713600},{"timestamp":1717767000,"date":"2024-06-07","index":6880,"close":69.17,"high":69.66,"low":68.82,"open":69.16,"volume":1766100},{"timestamp":1718026200,"date":"2024-06-10","index":6881,"close":68.47,"high":69.38,"low":68.36,"open":69.03,"volume":1682500},{"timestamp":1718112600,"date":"2024-06-11","index":6882,"close":68.88,"high":69.54,"low":67.59,"open":68.21,"volume":1675700},{"timestamp":1718199000,"date":"2024-06-12","index":6883,"close":70.1,"high":73,"low":70.09,"open":70.78,"volume":2093200},{"timestamp":1718285400,"date":"2024-06-13","index":6884,"close":70.29,"high":70.89,"low":69.08,"open":69.64,"volume":1348800},{"timestamp":1718371800,"date":"2024-06-14","index":6885,"close":69.91,"high":69.94,"low":68.01,"open":69.36,"volume":2010900},{"timestamp":1718631000,"date":"2024-06-17","index":6886,"close":71.68,"high":71.79,"low":69.39,"open":69.75,"volume":2075900},{"timestamp":1718717400,"date":"2024-06-18","index":6887,"close":71.5,"high":72.04,"low":70.31,"open":71.25,"volume":2819900},{"timestamp":1718890200,"date":"2024-06-20","index":6888,"close":71.36,"high":72.05,"low":70.51,"open":71.09,"volume":4955500}],"post":[{"timestamp":1718976600,"date":"2024-06-21","index":6889,"close":71.63,"high":74.85,"low":70.67,"open":73.74,"volume":5677800},{"timestamp":1719235800,"date":"2024-06-24","index":6890,"close":73.18,"high":73.83,"low":70.88,"open":70.97,"volume":3581600},{"timestamp":1719322200,"date":"2024-06-25","index":6891,"close":71.77,"high":73.65,"low":71.24,"open":73,"volume":2880600},{"timestamp":1719408600,"date":"2024-06-26","index":6892,"close":72.73,"high":72.83,"low":71.05,"open":71.33,"volume":1936300},{"timestamp":1719495000,"date":"2024-06-27","index":6893,"close":73.33,"high":73.49,"low":72.2,"open":73.01,"volume":1365400},{"timestamp":1719581400,"date":"2024-06-28","index":6894,"close":73.34,"high":74.57,"low":72.86,"open":73.19,"volume":2223400},{"timestamp":1719840600,"date":"2024-07-01","index":6895,"close":71.21,"high":73.96,"low":71.18,"open":73.15,"volume":1649300},{"timestamp":1719927000,"date":"2024-07-02","index":6896,"close":73.28,"high":73.33,"low":70.75,"open":71.29,"volume":1900100},{"timestamp":1720013400,"date":"2024-07-03","index":6897,"close":72.88,"high":74.61,"low":72.8,"open":73.7,"volume":1315100},{"timestamp":1720186200,"date":"2024-07-05","index":6898,"close":71.58,"high":72.78,"low":71.46,"open":72.78,"volume":2293600},{"timestamp":1720445400,"date":"2024-07-08","index":6899,"close":73,"high":73.34,"low":72.13,"open":72.19,"volume":1293600}]},{"date":"2024-04-11","estimated":0.49,"reported":0.32,"pre":[{"timestamp":1711459800,"date":"2024-03-26","index":6829,"close":85.75,"high":87.4,"low":85.63,"open":86.3,"volume":1640000},{"timestamp":1711546200,"date":"2024-03-27","index":6830,"close":86.98,"high":87.21,"low":85.71,"open":86.01,"volume":1638000},{"timestamp":1711632600,"date":"2024-03-28","index":6831,"close":87.11,"high":88.22,"low":86.92,"open":87.25,"volume":1937900},{"timestamp":1711978200,"date":"2024-04-01","index":6832,"close":85.94,"high":86.61,"low":85.08,"open":86.33,"volume":2028900},{"timestamp":1712064600,"date":"2024-04-02","index":6833,"close":83.81,"high":85.7,"low":83.71,"open":85.13,"volume":2115800},{"timestamp":1712151000,"date":"2024-04-03","index":6834,"close":83.62,"high":84.2,"low":82.74,"open":83.68,"volume":2722500},{"timestamp":1712237400,"date":"2024-04-04","index":6835,"close":80.67,"high":84.53,"low":80.28,"open":83.94,"volume":2161200},{"timestamp":1712323800,"date":"2024-04-05","index":6836,"close":81.49,"high":81.86,"low":80.03,"open":80.5,"volume":1693800},{"timestamp":1712583000,"date":"2024-04-08","index":6837,"close":82.87,"high":83.78,"low":82.24,"open":83.07,"volume":1758900},{"timestamp":1712669400,"date":"2024-04-09","index":6838,"close":83.39,"high":84.02,"low":82.8,"open":83.05,"volume":1844400},{"timestamp":1712755800,"date":"2024-04-10","index":6839,"close":79.3,"high":80.92,"low":78.9,"open":80.52,"volume":3605800}],"post":[{"timestamp":1712842200,"date":"2024-04-11","index":6840,"close":71.98,"high":74.46,"low":68.5,"open":73.38,"volume":14125500},{"timestamp":1712928600,"date":"2024-04-12","index":6841,"close":71.41,"high":72.47,"low":70.5,"open":70.97,"volume":4230100},{"timestamp":1713187800,"date":"2024-04-15","index":6842,"close":69.46,"high":71.93,"low":69.02,"open":71.06,"volume":3638000},{"timestamp":1713274200,"date":"2024-04-16","index":6843,"close":69.8,"high":70.14,"low":68.92,"open":69.57,"volume":3049300},{"timestamp":1713360600,"date":"2024-04-17","index":6844,"close":68.53,"high":70.25,"low":68.51,"open":69.99,"volume":2110200},{"timestamp":1713447000,"date":"2024-04-18","index":6845,"close":67.91,"high":69.67,"low":67.72,"open":68.83,"volume":2508400},{"timestamp":1713533400,"date":"2024-04-19","index":6846,"close":68.34,"high":68.75,"low":67.87,"open":68,"volume":1824400},{"timestamp":1713792600,"date":"2024-04-22","index":6847,"close":67.88,"high":68.69,"low":67.31,"open":68.4,"volume":1884200},{"timestamp":1713879000,"date":"2024-04-23","index":6848,"close":69.69,"high":70,"low":68.02,"open":68.19,"volume":1563100},{"timestamp":1713965400,"date":"2024-04-24","index":6849,"close":70.27,"high":70.78,"low":69.04,"open":69.44,"volume":2882600},{"timestamp":1714051800,"date":"2024-04-25","index":6850,"close":69.22,"high":69.56,"low":67.65,"open":69.04,"volume":2809800}]},{"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":1704465000,"date":"2024-01-05","index":6774,"close":73,"high":74.09,"low":71.18,"open":71.42,"volume":1536000},{"timestamp":1704724200,"date":"2024-01-08","index":6775,"close":73.01,"high":73.89,"low":72.18,"open":72.82,"volume":1469600}]},{"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}]}]
diff --git a/data/LMT_full.json b/data/LMT_full.json
index c38181c3f..573533814 100644
--- a/data/LMT_full.json
+++ b/data/LMT_full.json
@@ -1 +1 @@
-[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":6.45,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":6.46,"reported":6.85,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":461.76,"high":464.57,"low":461.12,"open":462.68,"volume":447700},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":460.3,"high":462.62,"low":459.76,"open":461.7,"volume":537100},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":461.01,"high":461.39,"low":457.25,"open":460.37,"volume":656000},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":460.38,"high":465.77,"low":456.11,"open":459.92,"volume":1132900},{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":463.73,"high":464.9,"low":459.53,"open":462.36,"volume":579400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":463.88,"high":467.25,"low":462.78,"open":466.71,"volume":783000},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":468.58,"high":469.19,"low":463.75,"open":463.75,"volume":736400},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":476.07,"high":476.78,"low":469.7,"open":470,"volume":1123100},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":476,"high":480.86,"low":473.02,"open":474.5,"volume":981100},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":474.92,"high":479.54,"low":472.81,"open":479.54,"volume":889400},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":474.59,"high":476.13,"low":472.85,"open":475,"volume":881600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":501.29,"high":501.77,"low":482.86,"open":488.84,"volume":2579100},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":515.2,"high":519.59,"low":501.41,"open":505,"volume":2580100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":521.4,"high":526.69,"low":512.87,"open":515,"volume":1923900},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":524.8,"high":528.64,"low":520.01,"open":522.29,"volume":1141300},{"timestamp":1722259800,"date":"2024-07-29","index":11993,"close":527.64,"high":529.46,"low":519.26,"open":523,"volume":961200},{"timestamp":1722346200,"date":"2024-07-30","index":11994,"close":537.66,"high":538.46,"low":525.03,"open":527.95,"volume":1234200},{"timestamp":1722432600,"date":"2024-07-31","index":11995,"close":541.92,"high":547,"low":538.18,"open":543,"volume":1481500},{"timestamp":1722519000,"date":"2024-08-01","index":11996,"close":548.86,"high":549.12,"low":540.69,"open":544.04,"volume":1271700},{"timestamp":1722605400,"date":"2024-08-02","index":11997,"close":548.77,"high":561.12,"low":541.39,"open":551.12,"volume":1484800},{"timestamp":1722864600,"date":"2024-08-05","index":11998,"close":545.38,"high":562.6,"low":538.24,"open":553.16,"volume":1683800},{"timestamp":1722951000,"date":"2024-08-06","index":11999,"close":541.56,"high":549.48,"low":541.14,"open":545.98,"volume":1033700}]},{"date":"2024-04-23","estimated":5.82,"reported":6.39,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":452.38,"high":457,"low":452.27,"open":456,"volume":751100},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":447.57,"high":452.06,"low":446.18,"open":448.69,"volume":842800},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":451.71,"high":452.61,"low":442.84,"open":444.69,"volume":1247700},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":452.32,"high":453.75,"low":448.95,"open":451.5,"volume":942800},{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":450.4,"high":457.98,"low":450.11,"open":454.11,"volume":1250100},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":453.08,"high":459.3,"low":451.63,"open":458.99,"volume":2442100},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":454.31,"high":458.85,"low":453.63,"open":454.71,"volume":1452300},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":456.05,"high":457.24,"low":451.73,"open":456.71,"volume":848300},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":456.09,"high":458.05,"low":454.27,"open":454.84,"volume":714900},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":463.87,"high":465.36,"low":457.28,"open":457.8,"volume":1387500},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":461.33,"high":469.54,"low":460.41,"open":465.23,"volume":1820900}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":460.08,"high":473.54,"low":457.66,"open":466.11,"volume":1789500},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":459.14,"high":463.69,"low":456.06,"open":462.7,"volume":1018900},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":464.78,"high":465.6,"low":457.53,"open":457.95,"volume":927700},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":461.29,"high":466,"low":459.17,"open":463.9,"volume":858000},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":467.55,"high":467.65,"low":461.96,"open":461.99,"volume":951500},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":464.93,"high":467.98,"low":463.62,"open":467.08,"volume":711800},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":461.73,"high":465.4,"low":460.56,"open":462.61,"volume":994700},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":463.2,"high":463.6,"low":459,"open":461.1,"volume":1011400},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":461.91,"high":462.93,"low":457.17,"open":462.93,"volume":910700},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":462.78,"high":463.5,"low":460.18,"open":463.16,"volume":796300},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":466.68,"high":466.81,"low":463.16,"open":464,"volume":723400}]},{"date":"2024-01-23","estimated":7.26,"reported":7.88,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":456.5,"high":460.11,"low":453.27,"open":460.04,"volume":705300},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":458.6,"high":458.69,"low":453.53,"open":454.41,"volume":716000},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":456.29,"high":458.61,"low":453.27,"open":458.55,"volume":732900},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":455.4,"high":459.66,"low":454.78,"open":456.2,"volume":666100},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":453.13,"high":457.8,"low":449.36,"open":456.56,"volume":784800},{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":463.18,"high":463.38,"low":456.53,"open":457.37,"volume":965500},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":457.84,"high":466.27,"low":456.36,"open":466.27,"volume":814900},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":456.47,"high":462.79,"low":455.08,"open":457.67,"volume":920800},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":459.57,"high":459.98,"low":453.54,"open":456.1,"volume":780300},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":457.76,"high":460.85,"low":455.96,"open":460.56,"volume":864800},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":458.76,"high":460.83,"low":455.44,"open":457.59,"volume":1216800}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":439.67,"high":459,"low":433.89,"open":458.59,"volume":3613500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":431.65,"high":443.2,"low":431.55,"open":439.52,"volume":1768900},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":431.04,"high":433.94,"low":425.75,"open":430,"volume":1813900},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":429.91,"high":433.42,"low":426.71,"open":431.97,"volume":1260500},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":428.01,"high":432.03,"low":425.57,"open":431,"volume":1903300},{"timestamp":1706625000,"date":"2024-01-30","index":11869,"close":431.68,"high":431.85,"low":427.78,"open":431.27,"volume":1016400},{"timestamp":1706711400,"date":"2024-01-31","index":11870,"close":429.41,"high":433.72,"low":429.06,"open":432.35,"volume":1120100},{"timestamp":1706797800,"date":"2024-02-01","index":11871,"close":429.77,"high":431.77,"low":426.7,"open":430.23,"volume":1175000},{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":425.97,"high":428.9,"low":424.38,"open":428.14,"volume":973400},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":421.7,"high":424.37,"low":419.83,"open":424,"volume":1379600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":426.95,"high":429.02,"low":420.36,"open":421.98,"volume":1065700}]},{"date":"2023-10-17","estimated":6.67,"reported":6.73,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":407.82,"high":410.99,"low":405.89,"open":408.96,"volume":733200},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":403.83,"high":407.5,"low":402.59,"open":407.39,"volume":899200},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":401.33,"high":402,"low":397.11,"open":400.66,"volume":1243400},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":397.35,"high":401.43,"low":394.62,"open":400.96,"volume":1162800},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":400.73,"high":402.42,"low":393.77,"open":395.4,"volume":1135000},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":436.53,"high":436.6,"low":423.39,"open":428.72,"volume":5343700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":435.1,"high":442.62,"low":432.53,"open":441.52,"volume":2626200},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":436.65,"high":438.8,"low":433.3,"open":434.72,"volume":1419500},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":434.14,"high":439.09,"low":430.11,"open":438.05,"volume":1121900},{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":441.06,"high":443.12,"low":434.67,"open":438.53,"volume":1519300},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":440.41,"high":443.5,"low":434.39,"open":439.42,"volume":1931300}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":441.13,"high":452.79,"low":435.13,"open":436.56,"volume":3103900},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":446.07,"high":447.89,"low":440.27,"open":443.31,"volume":2024100},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":449.18,"high":449.67,"low":442.19,"open":443.66,"volume":2012400},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":444.17,"high":452.6,"low":444.01,"open":451.37,"volume":1714600},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":446.16,"high":452.06,"low":443.49,"open":444.21,"volume":1502400},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":440.9,"high":450.61,"low":440.34,"open":449.13,"volume":1367100},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":447.69,"high":449.38,"low":443.68,"open":444.34,"volume":1228900},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":445.97,"high":451.09,"low":443.68,"open":448.01,"volume":1432000},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":443.39,"high":447.66,"low":440.24,"open":443.42,"volume":1288400},{"timestamp":1698672600,"date":"2023-10-30","index":11807,"close":445.84,"high":446.86,"low":442.8,"open":444.42,"volume":948800},{"timestamp":1698759000,"date":"2023-10-31","index":11808,"close":454.64,"high":455.13,"low":445.41,"open":447.3,"volume":1418700}]},{"date":"2023-07-18","estimated":6.45,"reported":6.63,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":460.38,"high":462.67,"low":456.79,"open":459.24,"volume":982700},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":462.58,"high":463.33,"low":457.55,"open":460,"volume":385400},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":462.76,"high":463.35,"low":458.94,"open":461.57,"volume":625500},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":461.64,"high":463,"low":459.34,"open":463,"volume":675900},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":458.71,"high":461.89,"low":458.1,"open":460,"volume":639400},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":460.38,"high":462.59,"low":458.05,"open":458.5,"volume":718400},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":466.29,"high":467.1,"low":459.79,"open":461.27,"volume":709200},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":461.96,"high":467.22,"low":461.12,"open":467.2,"volume":1067100},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":466.38,"high":467.44,"low":460.33,"open":461,"volume":821700},{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":464.31,"high":466.52,"low":462.36,"open":466,"volume":932900},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":469.97,"high":473.99,"low":465.62,"open":466.29,"volume":1886300}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":455.7,"high":479.5,"low":454.28,"open":474.37,"volume":3122600},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":451.51,"high":459.28,"low":448.11,"open":457,"volume":2141500},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":456.01,"high":458.2,"low":452,"open":452.63,"volume":1353800},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":454.76,"high":456.94,"low":453.35,"open":454.81,"volume":934300},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":456.8,"high":457.95,"low":454.04,"open":456,"volume":892200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":454.15,"high":454.76,"low":447.42,"open":452.43,"volume":1207800},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":452.81,"high":457.05,"low":451.87,"open":454.33,"volume":1322300},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":448.64,"high":452.42,"low":445.32,"open":451.5,"volume":1603600},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":449,"high":450.65,"low":446.49,"open":448,"volume":1163100},{"timestamp":1690810200,"date":"2023-07-31","index":11743,"close":446.37,"high":449.71,"low":444.63,"open":449.71,"volume":1806000},{"timestamp":1690896600,"date":"2023-08-01","index":11744,"close":451.28,"high":453.12,"low":446.9,"open":447.03,"volume":1047900}]},{"date":"2023-04-18","estimated":6.06,"reported":6.61,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":472.73,"high":475.35,"low":471.03,"open":474.19,"volume":1409600},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":486.62,"high":487.9,"low":472.75,"open":473,"volume":1656700},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":488.54,"high":490.63,"low":484.75,"open":485.59,"volume":1081100},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":489.99,"high":493.83,"low":487.03,"open":488,"volume":1305900},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":490.17,"high":496.98,"low":489.01,"open":491.47,"volume":1093300},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":496.75,"high":498.42,"low":491.77,"open":491.77,"volume":1024400},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":487.84,"high":496.75,"low":487.01,"open":496.38,"volume":1224200},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":488.1,"high":491.25,"low":481.69,"open":482.8,"volume":1105600},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":492.14,"high":493.51,"low":485.98,"open":486.82,"volume":909500},{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":487.99,"high":491.5,"low":485.11,"open":489.94,"volume":843200},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":489.64,"high":492.26,"low":486.57,"open":486.57,"volume":1287800}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":501.41,"high":508.1,"low":498,"open":499,"volume":2561800},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":495.16,"high":503.33,"low":493.88,"open":502,"volume":962200},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":490.6,"high":495.83,"low":489.06,"open":495.83,"volume":839900},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":482.55,"high":491.28,"low":480.61,"open":491.24,"volume":1382500},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":480.92,"high":483.53,"low":478.72,"open":482.39,"volume":955200},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":475.58,"high":480.92,"low":475.56,"open":480.7,"volume":839100},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":461.62,"high":473.95,"low":459.6,"open":473.95,"volume":1571900},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":465,"high":466.33,"low":461.15,"open":461.85,"volume":1491400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":464.45,"high":466.16,"low":462.4,"open":464.82,"volume":1040000},{"timestamp":1682947800,"date":"2023-05-01","index":11681,"close":469.43,"high":471.08,"low":464.55,"open":465.04,"volume":1524500},{"timestamp":1683034200,"date":"2023-05-02","index":11682,"close":458.89,"high":468.53,"low":457.25,"open":468.38,"volume":1105500}]},{"date":"2023-01-24","estimated":7.39,"reported":7.4,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":473.24,"high":488,"low":465.77,"open":480,"volume":1969200},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":458.99,"high":470.79,"low":455.3,"open":467.79,"volume":2377000},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":462.29,"high":465.47,"low":456.9,"open":462.18,"volume":1003400},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":463,"high":465.55,"low":461.04,"open":463.37,"volume":1056400},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":461.74,"high":465.88,"low":459.19,"open":462.99,"volume":936600},{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":449.83,"high":453.71,"low":444.74,"open":446.5,"volume":2208600},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":447.16,"high":453.5,"low":446.67,"open":450.3,"volume":1753100},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":441.27,"high":448.23,"low":440.65,"open":447.16,"volume":1645100},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":439.31,"high":445.92,"low":439.03,"open":442.76,"volume":1469900},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":443.28,"high":443.35,"low":437.62,"open":441.34,"volume":1410000},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":441.28,"high":446.83,"low":440.86,"open":443.11,"volume":1739600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":449.23,"high":450.96,"low":437.69,"open":442.17,"volume":2865000},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":454.16,"high":455.81,"low":444.84,"open":448,"volume":2352500},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":459.81,"high":463.76,"low":452.83,"open":455.35,"volume":2168900},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":459.6,"high":466.68,"low":457.45,"open":460.86,"volume":1587700},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":460.59,"high":466.7,"low":459.9,"open":462,"volume":1642000},{"timestamp":1675175400,"date":"2023-01-31","index":11619,"close":463.26,"high":463.48,"low":459.01,"open":462.28,"volume":2062000},{"timestamp":1675261800,"date":"2023-02-01","index":11620,"close":462.25,"high":465.28,"low":459.8,"open":462.51,"volume":1242500},{"timestamp":1675348200,"date":"2023-02-02","index":11621,"close":457.19,"high":460.43,"low":453.92,"open":458.37,"volume":2104700},{"timestamp":1675434600,"date":"2023-02-03","index":11622,"close":459.08,"high":462.6,"low":454.94,"open":459.27,"volume":1302900},{"timestamp":1675693800,"date":"2023-02-06","index":11623,"close":469.1,"high":469.77,"low":462.75,"open":463.58,"volume":1393500},{"timestamp":1675780200,"date":"2023-02-07","index":11624,"close":468.33,"high":472.99,"low":463.15,"open":472.55,"volume":1334800}]},{"date":"2022-10-18","estimated":6.66,"reported":6.71,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":399.74,"high":402.83,"low":389.08,"open":389.74,"volume":1273800},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":406.11,"high":407.84,"low":399.83,"open":403.11,"volume":1060000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":402.51,"high":407.66,"low":400.78,"open":406.11,"volume":828400},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":399.61,"high":403.6,"low":398.08,"open":401.62,"volume":746700},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":403.96,"high":404.67,"low":396.01,"open":398.56,"volume":1124700},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":409.99,"high":418.63,"low":406.15,"open":407.59,"volume":1112500},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":411.06,"high":416.16,"low":405.66,"open":405.66,"volume":1013600},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":397.42,"high":408.9,"low":397.14,"open":406.93,"volume":921700},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":405.96,"high":407.05,"low":391.22,"open":393,"volume":1012700},{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":389.41,"high":405.38,"low":388.1,"open":404.33,"volume":1369100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":397.31,"high":400.61,"low":392.15,"open":393,"volume":1617200}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":431.84,"high":435.51,"low":401.54,"open":403.15,"volume":4588500},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":439.96,"high":447.57,"low":430.35,"open":433.97,"volume":2623700},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":444.34,"high":445.31,"low":437.95,"open":439.62,"volume":1781300},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":454.61,"high":454.69,"low":440.15,"open":443.72,"volume":1620200},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":457.46,"high":466.18,"low":455.56,"open":459.08,"volume":2013600},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":460.15,"high":463.54,"low":452.19,"open":454.05,"volume":1537000},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":462.56,"high":470.64,"low":460.46,"open":462.17,"volume":1554600},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":471.93,"high":474.18,"low":464.4,"open":464.58,"volume":1513700},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":484.87,"high":491.14,"low":472.3,"open":474,"volume":2045300},{"timestamp":1667223000,"date":"2022-10-31","index":11557,"close":486.68,"high":488.23,"low":479.43,"open":480.45,"volume":1288200},{"timestamp":1667309400,"date":"2022-11-01","index":11558,"close":485.63,"high":491.16,"low":483.87,"open":486.03,"volume":1229700}]},{"date":"2022-07-19","estimated":1.73,"reported":1.16,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":433.52,"high":434.96,"low":424.48,"open":429.74,"volume":1296900},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":415.25,"high":425.77,"low":407.21,"open":424.79,"volume":1712800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":425.89,"high":427.86,"low":415.28,"open":416.9,"volume":1044900},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":422.19,"high":428,"low":419.55,"open":424.48,"volume":1177100},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":420.35,"high":426.97,"low":419.97,"open":425.54,"volume":682000},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":419.07,"high":423,"low":415.38,"open":417.9,"volume":602600},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":413.99,"high":419.89,"low":412.6,"open":419.47,"volume":680500},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":408,"high":417.77,"low":407.73,"open":409.11,"volume":1155500},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":400.31,"high":405.37,"low":397.52,"open":403.19,"volume":1160700},{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":398.38,"high":403.71,"low":397.81,"open":403.71,"volume":1223200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":387.28,"high":400,"low":387.03,"open":399.97,"volume":2759700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":390.38,"high":390.57,"low":373.67,"open":378.82,"volume":3023800},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":395.22,"high":397.48,"low":385.67,"open":390.66,"volume":1560300},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":395.2,"high":395.55,"low":389.64,"open":394.32,"volume":941000},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":394.74,"high":401.97,"low":393.46,"open":399.95,"volume":769400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":399.8,"high":403.73,"low":393.63,"open":394.37,"volume":1038300},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":396.81,"high":402.98,"low":396.57,"open":400.18,"volume":992400},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":398.54,"high":399.25,"low":394,"open":397.79,"volume":838600},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":406.08,"high":406.77,"low":396.14,"open":399.15,"volume":1014600},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":413.81,"high":414.15,"low":402,"open":406.49,"volume":1493500},{"timestamp":1659360600,"date":"2022-08-01","index":11493,"close":419.28,"high":428.5,"low":416.64,"open":418.24,"volume":1721900},{"timestamp":1659447000,"date":"2022-08-02","index":11494,"close":428.78,"high":432.84,"low":419.1,"open":425.01,"volume":2453900}]},{"date":"2022-04-19","estimated":6.21,"reported":6.44,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":445.98,"high":448.99,"low":438.82,"open":442.22,"volume":1174200},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":444.01,"high":448,"low":439.55,"open":447.48,"volume":1166300},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":447.24,"high":454.81,"low":443.38,"open":445,"volume":2240200},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":454.58,"high":457.56,"low":446.38,"open":446.38,"volume":1941400},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":465.51,"high":467.4,"low":450.79,"open":453,"volume":2032700},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":461.52,"high":471.59,"low":459.61,"open":467.72,"volume":1710700},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":464.25,"high":474.45,"low":462.19,"open":463.79,"volume":1911200},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":467.55,"high":471.74,"low":461.38,"open":466.2,"volume":1502300},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":469.19,"high":474.61,"low":466.25,"open":471,"volume":1212400},{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":467.66,"high":473.73,"low":466.04,"open":471.91,"volume":1965200},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":467.44,"high":471.97,"low":459.11,"open":467,"volume":1638900}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":459.9,"high":475.5,"low":458.43,"open":462.49,"volume":2044000},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":453.87,"high":461.36,"low":452.78,"open":459.88,"volume":1636200},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":439.54,"high":455.95,"low":438.85,"open":455,"volume":1937600},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":445.79,"high":450.9,"low":438.39,"open":440.89,"volume":1451700},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":442.89,"high":444.82,"low":433.27,"open":443,"volume":1499800},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":446.09,"high":452.32,"low":443.18,"open":447.04,"volume":1440400},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":444.98,"high":452,"low":439.27,"open":446.23,"volume":1017500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":441.71,"high":449,"low":437.52,"open":449,"volume":1348800},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":432.12,"high":445.01,"low":430.38,"open":444.43,"volume":1479500},{"timestamp":1651498200,"date":"2022-05-02","index":11431,"close":430.81,"high":437.49,"low":426.15,"open":429.6,"volume":1397100},{"timestamp":1651584600,"date":"2022-05-03","index":11432,"close":434.77,"high":437.6,"low":430.96,"open":434.38,"volume":1332000}]},{"date":"2022-01-25","estimated":7.16,"reported":7.47,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":360.14,"high":362.99,"low":358.15,"open":359.08,"volume":1634600},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":363.25,"high":369.46,"low":361.41,"open":363,"volume":2389900},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":364.14,"high":365.04,"low":361.27,"open":364.01,"volume":1128000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":361.3,"high":366.16,"low":359.45,"open":363.38,"volume":1477100},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":365.18,"high":367.36,"low":360.12,"open":362.06,"volume":1244000},{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":372.62,"high":372.99,"low":363.97,"open":365.18,"volume":2165000},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":376.54,"high":377.36,"low":368.86,"open":370.45,"volume":2471600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":377.33,"high":381.45,"low":374.18,"open":375.5,"volume":3336700},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":375.13,"high":381.15,"low":374.01,"open":377.01,"volume":2109100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":371.2,"high":377.1,"low":369.68,"open":374,"volume":2795400},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":373.33,"high":374.54,"low":365.34,"open":369.55,"volume":3022300}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":387.17,"high":388,"low":370.78,"open":377.85,"volume":3182400},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":391.24,"high":393.63,"low":383.7,"open":388,"volume":3640500},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":389.08,"high":395.6,"low":384.74,"open":389.39,"volume":2566200},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":393.15,"high":393.33,"low":384.78,"open":389.1,"volume":2145100},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":389.13,"high":390.99,"low":384.68,"open":390.5,"volume":2363400},{"timestamp":1643725800,"date":"2022-02-01","index":11369,"close":387.01,"high":390.51,"low":386.21,"open":390.22,"volume":1951100},{"timestamp":1643812200,"date":"2022-02-02","index":11370,"close":387.34,"high":388.35,"low":385.01,"open":386.11,"volume":1620600},{"timestamp":1643898600,"date":"2022-02-03","index":11371,"close":389.7,"high":392.17,"low":386.39,"open":388.18,"volume":1649000},{"timestamp":1643985000,"date":"2022-02-04","index":11372,"close":389.33,"high":392.84,"low":385.32,"open":388,"volume":1645800},{"timestamp":1644244200,"date":"2022-02-07","index":11373,"close":392.34,"high":395.58,"low":388.3,"open":392,"volume":1243000},{"timestamp":1644330600,"date":"2022-02-08","index":11374,"close":396.04,"high":396.84,"low":390.6,"open":395.68,"volume":1311400}]},{"date":"2021-10-26","estimated":1.97,"reported":2.21,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":357.08,"high":359.33,"low":354.12,"open":354.9,"volume":996800},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":358.12,"high":360.38,"low":356.01,"open":356.98,"volume":840200},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":361.76,"high":362.39,"low":353.45,"open":359.62,"volume":1102100},{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":362.07,"high":364.16,"low":360.36,"open":362.02,"volume":973300},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":365.62,"high":366.24,"low":363.51,"open":364.1,"volume":952700},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":365,"high":367.88,"low":361.88,"open":364.33,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":371.07,"high":371.18,"low":363.65,"open":366.5,"volume":1051300},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":371.13,"high":372.57,"low":369.8,"open":371.78,"volume":955200},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":373.14,"high":373.26,"low":367.14,"open":371.63,"volume":803600},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":374.6,"high":377.02,"low":372.25,"open":373.93,"volume":1092000},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":376.33,"high":378.1,"low":374.61,"open":375.91,"volume":1350300}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":331.91,"high":351.2,"low":326,"open":348.33,"volume":9439700},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":330.94,"high":336.43,"low":330.54,"open":333,"volume":2822900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":331.39,"high":334.86,"low":325.14,"open":330,"volume":2874600},{"timestamp":1635514200,"date":"2021-10-29","index":11305,"close":332.32,"high":334.36,"low":328.84,"open":330,"volume":1821500},{"timestamp":1635773400,"date":"2021-11-01","index":11306,"close":330.93,"high":334.2,"low":330.07,"open":330.47,"volume":1865000},{"timestamp":1635859800,"date":"2021-11-02","index":11307,"close":326.31,"high":332.04,"low":325.31,"open":331.45,"volume":2745000},{"timestamp":1635946200,"date":"2021-11-03","index":11308,"close":331.35,"high":333.1,"low":324.23,"open":325.5,"volume":1902600},{"timestamp":1636032600,"date":"2021-11-04","index":11309,"close":335.5,"high":335.74,"low":331.3,"open":331.3,"volume":1847900},{"timestamp":1636119000,"date":"2021-11-05","index":11310,"close":339.89,"high":340.52,"low":336.35,"open":336.95,"volume":2145300},{"timestamp":1636381800,"date":"2021-11-08","index":11311,"close":341.78,"high":343.02,"low":337.58,"open":341.63,"volume":1733000},{"timestamp":1636468200,"date":"2021-11-09","index":11312,"close":338.17,"high":342,"low":337.1,"open":341.38,"volume":1769200}]},{"date":"2021-07-26","estimated":6.53,"reported":7.13,"pre":[{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":383.11,"high":384.39,"low":380.77,"open":382.7,"volume":542900},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":379.07,"high":383.32,"low":376.23,"open":381.9,"volume":1008200},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":377.84,"high":380.69,"low":377.54,"open":379,"volume":709500},{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":376.82,"high":378.39,"low":375.21,"open":377.84,"volume":698900},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":378.25,"high":378.65,"low":375,"open":375.12,"volume":713400},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":377.14,"high":379.72,"low":375.28,"open":378.62,"volume":890800},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":372.02,"high":376.82,"low":367.56,"open":375.15,"volume":1357600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":379.98,"high":380.64,"low":373,"open":373.01,"volume":1268000},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":380.89,"high":384.7,"low":379.4,"open":379.98,"volume":922800},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":379.93,"high":381.55,"low":377.83,"open":380.75,"volume":688400},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":380.77,"high":382.5,"low":380.19,"open":381.97,"volume":795900}],"post":[{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":368.05,"high":374.36,"low":366.4,"open":373,"volume":2720700},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":374.73,"high":375.55,"low":368.25,"open":368.25,"volume":1460600},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":372.81,"high":376.24,"low":370.59,"open":376,"volume":775200},{"timestamp":1627565400,"date":"2021-07-29","index":11240,"close":372.6,"high":375.86,"low":371.35,"open":374.85,"volume":754800},{"timestamp":1627651800,"date":"2021-07-30","index":11241,"close":371.67,"high":373.64,"low":370.11,"open":372.07,"volume":798600},{"timestamp":1627911000,"date":"2021-08-02","index":11242,"close":368.3,"high":375.04,"low":368.08,"open":372.3,"volume":1176500},{"timestamp":1627997400,"date":"2021-08-03","index":11243,"close":369.45,"high":369.91,"low":366,"open":369.38,"volume":872900},{"timestamp":1628083800,"date":"2021-08-04","index":11244,"close":361.64,"high":365.36,"low":359.61,"open":364.49,"volume":1608100},{"timestamp":1628170200,"date":"2021-08-05","index":11245,"close":360.78,"high":363.02,"low":359.88,"open":362.44,"volume":912600},{"timestamp":1628256600,"date":"2021-08-06","index":11246,"close":362.05,"high":363.46,"low":360.56,"open":362.3,"volume":704500},{"timestamp":1628515800,"date":"2021-08-09","index":11247,"close":361.04,"high":362.42,"low":359.78,"open":360.7,"volume":945100}]},{"date":"2021-04-20","estimated":6.31,"reported":6.48,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":378.75,"high":380.4,"low":372.06,"open":372.06,"volume":1489300},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":378.97,"high":380.1,"low":376.32,"open":376.51,"volume":1035700},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":380.19,"high":380.4,"low":376.07,"open":378.74,"volume":976900},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":386.02,"high":387.42,"low":378.31,"open":379.6,"volume":1863400},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":386.23,"high":390.26,"low":383.66,"open":386.88,"volume":1400900},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":387.85,"high":388.71,"low":384.29,"open":387.13,"volume":1067400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":387.11,"high":388.2,"low":384.34,"open":386.56,"volume":1124300},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":388.67,"high":391.24,"low":387,"open":387.4,"volume":1078800},{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":390.63,"high":392,"low":387.7,"open":388.67,"volume":1289400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":391.81,"high":394.34,"low":389.8,"open":392.82,"volume":1499500},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":391.73,"high":392.39,"low":386.62,"open":392,"volume":1317600}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":387.33,"high":391.5,"low":384.62,"open":388,"volume":1370100},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":387.24,"high":390.89,"low":384.95,"open":387.52,"volume":1358500},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":380.09,"high":386.77,"low":378.4,"open":386.77,"volume":1670500},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":377.29,"high":378.59,"low":373.32,"open":378.59,"volume":1298000},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":371.98,"high":375.31,"low":370.72,"open":374.28,"volume":1518100},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":373.22,"high":374.24,"low":370.14,"open":371.5,"volume":1564900},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":372.94,"high":373.88,"low":370.95,"open":373.46,"volume":1110400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":380.35,"high":381.98,"low":374.84,"open":375,"volume":1385600},{"timestamp":1619789400,"date":"2021-04-30","index":11178,"close":380.56,"high":382,"low":377.6,"open":378.86,"volume":1103700},{"timestamp":1620048600,"date":"2021-05-03","index":11179,"close":385.31,"high":386.39,"low":379.06,"open":379.77,"volume":1347400},{"timestamp":1620135000,"date":"2021-05-04","index":11180,"close":387.48,"high":390.15,"low":384.54,"open":387.25,"volume":1509600}]},{"date":"2021-01-26","estimated":6.41,"reported":6.46,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":336.1,"high":343.47,"low":335.01,"open":341.88,"volume":3226300},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":337.68,"high":339,"low":333.32,"open":335,"volume":3196400},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":341.85,"high":343.37,"low":335.63,"open":336.52,"volume":3002200},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":345.49,"high":347.2,"low":339.17,"open":341.41,"volume":1648100},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":347.44,"high":354.79,"low":346.85,"open":348,"volume":1965600},{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":347.27,"high":350.5,"low":344.28,"open":347.09,"volume":1853100},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":341.5,"high":350.97,"low":341.48,"open":350.74,"volume":2017200},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":341.67,"high":343.78,"low":339.22,"open":342.54,"volume":1780000},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":339.67,"high":343.61,"low":338.96,"open":341.67,"volume":1661800},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":339.88,"high":341.84,"low":337.21,"open":338.74,"volume":1557600},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":343.51,"high":346.89,"low":337.9,"open":339.36,"volume":1976600}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":330.69,"high":343.98,"low":330.69,"open":339,"volume":3542400},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":332.51,"high":335.73,"low":329.67,"open":332.28,"volume":2666300},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":327.93,"high":334.68,"low":327.18,"open":332.14,"volume":1837800},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":321.82,"high":328.98,"low":321.72,"open":327.1,"volume":2101100},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":324.03,"high":325.65,"low":319.81,"open":324.88,"volume":1615500},{"timestamp":1612276200,"date":"2021-02-02","index":11117,"close":332.7,"high":335.2,"low":326.69,"open":327.43,"volume":2065400},{"timestamp":1612362600,"date":"2021-02-03","index":11118,"close":332.39,"high":333.4,"low":328.3,"open":331.68,"volume":2683100},{"timestamp":1612449000,"date":"2021-02-04","index":11119,"close":337.23,"high":338.42,"low":332.18,"open":333.99,"volume":2174100},{"timestamp":1612535400,"date":"2021-02-05","index":11120,"close":337.04,"high":341.42,"low":336.5,"open":339.59,"volume":1454700},{"timestamp":1612794600,"date":"2021-02-08","index":11121,"close":337.84,"high":339.5,"low":335.2,"open":339.01,"volume":1549900},{"timestamp":1612881000,"date":"2021-02-09","index":11122,"close":342.34,"high":344.51,"low":336.57,"open":338.54,"volume":1677500}]},{"date":"2020-10-20","estimated":6.09,"reported":6.25,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":383.96,"high":385.89,"low":378.86,"open":383.24,"volume":825000},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":376.46,"high":386.11,"low":376.02,"open":386.03,"volume":954900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":382.94,"high":383.84,"low":378.56,"open":378.6,"volume":826500},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":388.59,"high":389.19,"low":382.28,"open":383.9,"volume":694900},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":385.93,"high":390.1,"low":385.29,"open":388.41,"volume":675000},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":388.92,"high":390.51,"low":383.26,"open":386,"volume":807400},{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":388.95,"high":390.56,"low":385.12,"open":386.14,"volume":973300},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":390.72,"high":395.46,"low":387.14,"open":387.14,"volume":1090300},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":386.12,"high":388.87,"low":383.22,"open":387.33,"volume":792000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":386.5,"high":389.78,"low":386.09,"open":388.49,"volume":952100},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":383.71,"high":389.6,"low":381.67,"open":387.24,"volume":1181000}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":372.21,"high":385.79,"low":371.8,"open":382.59,"volume":1779200},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":367.14,"high":375,"low":365,"open":372.21,"volume":1931200},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":368.96,"high":371.11,"low":365.15,"open":367.5,"volume":1255100},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":374.33,"high":376.19,"low":369.01,"open":371.34,"volume":1178800},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":368.55,"high":369.87,"low":362.5,"open":369.43,"volume":1387200},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":362.43,"high":367.98,"low":360.81,"open":367,"volume":977400},{"timestamp":1603891800,"date":"2020-10-28","index":11052,"close":350.86,"high":360,"low":350.45,"open":356.87,"volume":1679900},{"timestamp":1603978200,"date":"2020-10-29","index":11053,"close":352.44,"high":356.23,"low":348.29,"open":350,"volume":1548000},{"timestamp":1604064600,"date":"2020-10-30","index":11054,"close":350.13,"high":353.73,"low":345.65,"open":350.64,"volume":1309800},{"timestamp":1604327400,"date":"2020-11-02","index":11055,"close":352.42,"high":359.91,"low":350.72,"open":356.12,"volume":1707700},{"timestamp":1604413800,"date":"2020-11-03","index":11056,"close":363.44,"high":366.2,"low":356.21,"open":357.13,"volume":1484600}]},{"date":"2020-07-21","estimated":5.72,"reported":6.13,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":362.59,"high":367.12,"low":360.84,"open":366.48,"volume":1202300},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":353.27,"high":362.92,"low":352.78,"open":362.59,"volume":1395900},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":350.23,"high":357.3,"low":348.63,"open":353.5,"volume":1965100},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":339.96,"high":349.49,"low":339.18,"open":348,"volume":1823800},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":349.25,"high":349.33,"low":341.66,"open":342.33,"volume":1514200},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":353.06,"high":357.02,"low":348.6,"open":353.6,"volume":2031300},{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":355.66,"high":355.92,"low":349,"open":349.13,"volume":1651900},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":364.56,"high":365.58,"low":360.56,"open":361.64,"volume":1617300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":365.88,"high":365.94,"low":359.02,"open":362.3,"volume":955400},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":368.5,"high":369,"low":362.85,"open":366.3,"volume":1135500},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":365.53,"high":369,"low":362.43,"open":369,"volume":1444500}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":375.12,"high":378.9,"low":370.58,"open":377.98,"volume":1997300},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":394.08,"high":394.67,"low":375.62,"open":376.71,"volume":2280700},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":387.62,"high":394.15,"low":385.71,"open":393.77,"volume":1442800},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":386.21,"high":393.49,"low":383.61,"open":388,"volume":1305700},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":382.09,"high":385.99,"low":380.11,"open":384.73,"volume":1047000},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":386.66,"high":390.21,"low":382,"open":382,"volume":1132100},{"timestamp":1596029400,"date":"2020-07-29","index":10988,"close":387.3,"high":390.47,"low":384.63,"open":389.56,"volume":1209600},{"timestamp":1596115800,"date":"2020-07-30","index":10989,"close":381.72,"high":385.84,"low":380.86,"open":382.71,"volume":983300},{"timestamp":1596202200,"date":"2020-07-31","index":10990,"close":378.97,"high":381.37,"low":373.68,"open":380.55,"volume":1101800},{"timestamp":1596461400,"date":"2020-08-03","index":10991,"close":377.1,"high":378.41,"low":371.44,"open":376.84,"volume":923100},{"timestamp":1596547800,"date":"2020-08-04","index":10992,"close":377.99,"high":380.84,"low":376.29,"open":379.08,"volume":900600}]},{"date":"2020-04-21","estimated":5.8,"reported":6.08,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":350.5,"high":355.84,"low":349.61,"open":352,"volume":2113200},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":367.95,"high":369.95,"low":361.91,"open":361.91,"volume":2525400},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":355.28,"high":381.9,"low":354.05,"open":380.5,"volume":2101500},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":361.41,"high":372.65,"low":358.59,"open":361.37,"volume":1447700},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":371,"high":376.33,"low":363.52,"open":369.74,"volume":1629400},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":369.94,"high":373.99,"low":365.71,"open":370.95,"volume":1237200},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":380.03,"high":386.58,"low":374.55,"open":378.29,"volume":1653400},{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":374.38,"high":376.75,"low":367.36,"open":376.75,"volume":1251500},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":377.88,"high":381.3,"low":372.5,"open":373.61,"volume":1568400},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":401.51,"high":402.45,"low":384.83,"open":387.42,"volume":1768400},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":383.21,"high":399.97,"low":383.21,"open":394.08,"volume":1487200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":373.44,"high":392.54,"low":371.01,"open":383.01,"volume":2042000},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":380.4,"high":383.94,"low":375.33,"open":383.49,"volume":1188400},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":376.73,"high":384.87,"low":376.19,"open":382.75,"volume":1164400},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":381.77,"high":384.06,"low":372.98,"open":378.72,"volume":1029200},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":378.57,"high":384.04,"low":378,"open":383.91,"volume":1457400},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":384.73,"high":387.83,"low":380.42,"open":381.86,"volume":1313900},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":387.91,"high":393.51,"low":379.5,"open":388.16,"volume":1500400},{"timestamp":1588253400,"date":"2020-04-30","index":10926,"close":389.06,"high":391.44,"low":380.44,"open":383.1,"volume":1343300},{"timestamp":1588339800,"date":"2020-05-01","index":10927,"close":383.47,"high":387.41,"low":381.09,"open":385.64,"volume":911600},{"timestamp":1588599000,"date":"2020-05-04","index":10928,"close":380.16,"high":382.97,"low":374.13,"open":382.02,"volume":1077900},{"timestamp":1588685400,"date":"2020-05-05","index":10929,"close":390.3,"high":392.78,"low":381.59,"open":382.41,"volume":1270900}]},{"date":"2020-01-28","estimated":5.03,"reported":5.29,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":413.83,"high":415.6,"low":412.48,"open":415,"volume":987800},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":419.02,"high":420.96,"low":414.66,"open":414.94,"volume":986800},{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":416.14,"high":418.27,"low":415.07,"open":417.59,"volume":967200},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":420.95,"high":421.48,"low":416.14,"open":416.42,"volume":833000},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":425.7,"high":425.74,"low":420.67,"open":423.13,"volume":1085200},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":425.66,"high":427.54,"low":424.5,"open":426.61,"volume":1195600},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":426.15,"high":427.78,"low":423.01,"open":424.42,"volume":1071400},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":424.42,"high":428.5,"low":424.36,"open":427.5,"volume":918700},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":428.78,"high":429.56,"low":424,"open":424.06,"volume":978400},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":432.5,"high":433.52,"low":429.69,"open":429.9,"volume":1086700},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":432.38,"high":434.45,"low":425.86,"open":425.86,"volume":1737900}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":437.17,"high":438.99,"low":426.27,"open":434.77,"volume":2063200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":433.84,"high":437.99,"low":431.02,"open":437.72,"volume":1268500},{"timestamp":1580394600,"date":"2020-01-30","index":10863,"close":435.9,"high":437,"low":430.34,"open":430.34,"volume":1210200},{"timestamp":1580481000,"date":"2020-01-31","index":10864,"close":428.12,"high":435.57,"low":426.1,"open":434.93,"volume":1650100},{"timestamp":1580740200,"date":"2020-02-03","index":10865,"close":423.86,"high":430,"low":422.04,"open":429.52,"volume":1795800},{"timestamp":1580826600,"date":"2020-02-04","index":10866,"close":430.78,"high":431.99,"low":425.46,"open":425.46,"volume":1216300},{"timestamp":1580913000,"date":"2020-02-05","index":10867,"close":435.19,"high":435.92,"low":429.02,"open":433.32,"volume":1251800},{"timestamp":1580999400,"date":"2020-02-06","index":10868,"close":438.97,"high":439.86,"low":434.91,"open":435.56,"volume":833500},{"timestamp":1581085800,"date":"2020-02-07","index":10869,"close":439.17,"high":441.21,"low":437.29,"open":438.14,"volume":883800},{"timestamp":1581345000,"date":"2020-02-10","index":10870,"close":439.76,"high":441.52,"low":437.82,"open":439,"volume":870400},{"timestamp":1581431400,"date":"2020-02-11","index":10871,"close":439.85,"high":442.53,"low":437.47,"open":441.36,"volume":744600}]},{"date":"2019-10-22","estimated":5.02,"reported":5.66,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":383.78,"high":386.68,"low":382.69,"open":385.01,"volume":850100},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":382.12,"high":385.8,"low":379.29,"open":381.06,"volume":1001300},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":384.61,"high":386.33,"low":382.5,"open":384.83,"volume":712000},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":386.88,"high":388.51,"low":383.2,"open":383.99,"volume":690200},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":381.47,"high":390.73,"low":381.25,"open":389.79,"volume":1327000},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":382.61,"high":385.37,"low":381.39,"open":382.77,"volume":622300},{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":382.75,"high":385.7,"low":382.07,"open":383.69,"volume":835300},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":382.84,"high":384.39,"low":380.23,"open":382.39,"volume":851300},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":377.06,"high":384.21,"low":376.29,"open":383.55,"volume":1004600},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":372.48,"high":377.71,"low":368,"open":376.72,"volume":1935600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":374.05,"high":375.89,"low":372.73,"open":374.01,"volume":1160000}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":373.68,"high":377.5,"low":363,"open":363,"volume":2567200},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":373.09,"high":374.99,"low":368.73,"open":373.78,"volume":1279700},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":374.74,"high":377.46,"low":372,"open":373.76,"volume":1126900},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":370.73,"high":374.89,"low":369.54,"open":374.38,"volume":1173500},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":371.84,"high":375.45,"low":370.12,"open":371.39,"volume":1321700},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":371.1,"high":375.25,"low":370.04,"open":371.65,"volume":1298500},{"timestamp":1572442200,"date":"2019-10-30","index":10801,"close":378.64,"high":378.99,"low":371.47,"open":373.22,"volume":1064900},{"timestamp":1572528600,"date":"2019-10-31","index":10802,"close":376.68,"high":380.18,"low":375.26,"open":377.92,"volume":911800},{"timestamp":1572615000,"date":"2019-11-01","index":10803,"close":379.17,"high":380.95,"low":376.94,"open":378.11,"volume":915600},{"timestamp":1572877800,"date":"2019-11-04","index":10804,"close":374.48,"high":380.78,"low":372.18,"open":379.93,"volume":1117500},{"timestamp":1572964200,"date":"2019-11-05","index":10805,"close":373.63,"high":375.77,"low":371.31,"open":374.06,"volume":1364200}]},{"date":"2019-07-23","estimated":4.77,"reported":5,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":10720,"close":369.18,"high":369.92,"low":366.78,"open":368.54,"volume":646600},{"timestamp":1562679000,"date":"2019-07-09","index":10721,"close":369.73,"high":370.25,"low":366.1,"open":367.75,"volume":651000},{"timestamp":1562765400,"date":"2019-07-10","index":10722,"close":368.16,"high":373.37,"low":367.84,"open":370,"volume":818700},{"timestamp":1562851800,"date":"2019-07-11","index":10723,"close":368.23,"high":369.38,"low":366.21,"open":368.16,"volume":1358000},{"timestamp":1562938200,"date":"2019-07-12","index":10724,"close":369.45,"high":369.51,"low":366.83,"open":369.2,"volume":1148700},{"timestamp":1563197400,"date":"2019-07-15","index":10725,"close":367.69,"high":370.01,"low":366.9,"open":369.84,"volume":1010700},{"timestamp":1563283800,"date":"2019-07-16","index":10726,"close":365.35,"high":368.42,"low":365.16,"open":368,"volume":1027100},{"timestamp":1563370200,"date":"2019-07-17","index":10727,"close":358.47,"high":365.47,"low":357.85,"open":365.35,"volume":1867000},{"timestamp":1563456600,"date":"2019-07-18","index":10728,"close":356.21,"high":358.38,"low":352.79,"open":358.29,"volume":1704900},{"timestamp":1563543000,"date":"2019-07-19","index":10729,"close":356.96,"high":359.1,"low":355.85,"open":357.64,"volume":1463300},{"timestamp":1563802200,"date":"2019-07-22","index":10730,"close":357.63,"high":358.47,"low":355.56,"open":357.44,"volume":1144700}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":10731,"close":357.8,"high":363,"low":350.81,"open":363,"volume":2343900},{"timestamp":1563975000,"date":"2019-07-24","index":10732,"close":368.9,"high":368.99,"low":358,"open":358.2,"volume":1900400},{"timestamp":1564061400,"date":"2019-07-25","index":10733,"close":370.32,"high":372.71,"low":367.15,"open":368.76,"volume":1143300},{"timestamp":1564147800,"date":"2019-07-26","index":10734,"close":369.46,"high":370.71,"low":367.78,"open":369.61,"volume":791300},{"timestamp":1564407000,"date":"2019-07-29","index":10735,"close":369.62,"high":370.11,"low":367.95,"open":369.41,"volume":659200},{"timestamp":1564493400,"date":"2019-07-30","index":10736,"close":365.99,"high":370.67,"low":365.33,"open":368.63,"volume":699400},{"timestamp":1564579800,"date":"2019-07-31","index":10737,"close":362.17,"high":368.71,"low":359.29,"open":365.91,"volume":1037100},{"timestamp":1564666200,"date":"2019-08-01","index":10738,"close":363.09,"high":367.34,"low":359.19,"open":361.72,"volume":1220300},{"timestamp":1564752600,"date":"2019-08-02","index":10739,"close":361.91,"high":364.31,"low":359.49,"open":364.13,"volume":836300},{"timestamp":1565011800,"date":"2019-08-05","index":10740,"close":358.43,"high":361.1,"low":353.97,"open":356.55,"volume":1464600},{"timestamp":1565098200,"date":"2019-08-06","index":10741,"close":366.78,"high":366.89,"low":358.84,"open":361.28,"volume":1124900}]},{"date":"2019-04-23","estimated":4.34,"reported":5.73,"pre":[{"timestamp":1554471000,"date":"2019-04-05","index":10657,"close":302.58,"high":302.66,"low":299.71,"open":299.91,"volume":705200},{"timestamp":1554730200,"date":"2019-04-08","index":10658,"close":305.66,"high":305.86,"low":300.67,"open":301.99,"volume":1121400},{"timestamp":1554816600,"date":"2019-04-09","index":10659,"close":302.68,"high":304.58,"low":301.19,"open":304.36,"volume":867100},{"timestamp":1554903000,"date":"2019-04-10","index":10660,"close":299.12,"high":302.35,"low":297.33,"open":302.23,"volume":1226200},{"timestamp":1554989400,"date":"2019-04-11","index":10661,"close":305.59,"high":305.83,"low":300,"open":300.23,"volume":829500},{"timestamp":1555075800,"date":"2019-04-12","index":10662,"close":309.7,"high":309.78,"low":306.03,"open":307,"volume":891800},{"timestamp":1555335000,"date":"2019-04-15","index":10663,"close":308.71,"high":310,"low":307.54,"open":309.96,"volume":864800},{"timestamp":1555421400,"date":"2019-04-16","index":10664,"close":310.06,"high":310.63,"low":308.1,"open":309.22,"volume":833900},{"timestamp":1555507800,"date":"2019-04-17","index":10665,"close":310.5,"high":312.43,"low":309.78,"open":311.22,"volume":1041400},{"timestamp":1555594200,"date":"2019-04-18","index":10666,"close":314.26,"high":314.57,"low":309.47,"open":311.03,"volume":1107100},{"timestamp":1555939800,"date":"2019-04-22","index":10667,"close":315.26,"high":316.26,"low":313.27,"open":314.25,"volume":1319000}],"post":[{"timestamp":1556026200,"date":"2019-04-23","index":10668,"close":333.1,"high":337.32,"low":324.52,"open":326.52,"volume":3425800},{"timestamp":1556112600,"date":"2019-04-24","index":10669,"close":330.12,"high":335.78,"low":327.84,"open":333.9,"volume":2089900},{"timestamp":1556199000,"date":"2019-04-25","index":10670,"close":328.87,"high":334.23,"low":328.46,"open":330.25,"volume":1506500},{"timestamp":1556285400,"date":"2019-04-26","index":10671,"close":328.33,"high":330.75,"low":327.08,"open":329.6,"volume":873200},{"timestamp":1556544600,"date":"2019-04-29","index":10672,"close":328.59,"high":331.15,"low":327.21,"open":328.4,"volume":969100},{"timestamp":1556631000,"date":"2019-04-30","index":10673,"close":333.33,"high":333.86,"low":328.46,"open":329.52,"volume":990000},{"timestamp":1556717400,"date":"2019-05-01","index":10674,"close":331.85,"high":337.21,"low":331.58,"open":334.25,"volume":1104300},{"timestamp":1556803800,"date":"2019-05-02","index":10675,"close":332.55,"high":332.7,"low":328.24,"open":332.01,"volume":962300},{"timestamp":1556890200,"date":"2019-05-03","index":10676,"close":334.07,"high":335.64,"low":331.2,"open":333.58,"volume":806700},{"timestamp":1557149400,"date":"2019-05-06","index":10677,"close":335.72,"high":336.53,"low":330.17,"open":330.5,"volume":812800},{"timestamp":1557235800,"date":"2019-05-07","index":10678,"close":330.9,"high":334.74,"low":328.84,"open":334.74,"volume":1176400}]},{"date":"2019-01-29","estimated":4.4,"reported":4.39,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":10599,"close":277.73,"high":277.76,"low":272.43,"open":275.79,"volume":1157800},{"timestamp":1547476200,"date":"2019-01-14","index":10600,"close":277.51,"high":279.52,"low":274.43,"open":276.67,"volume":1388600},{"timestamp":1547562600,"date":"2019-01-15","index":10601,"close":276,"high":278.33,"low":273.51,"open":278.23,"volume":1193500},{"timestamp":1547649000,"date":"2019-01-16","index":10602,"close":272.39,"high":275.69,"low":270.63,"open":275.4,"volume":1324900},{"timestamp":1547735400,"date":"2019-01-17","index":10603,"close":278.8,"high":279.99,"low":270.84,"open":271.17,"volume":1242000},{"timestamp":1547821800,"date":"2019-01-18","index":10604,"close":282.87,"high":285.37,"low":279.72,"open":281.18,"volume":2073500},{"timestamp":1548167400,"date":"2019-01-22","index":10605,"close":279.59,"high":284.62,"low":278,"open":281.39,"volume":1885100},{"timestamp":1548253800,"date":"2019-01-23","index":10606,"close":283.51,"high":285.73,"low":280.5,"open":282.11,"volume":1631000},{"timestamp":1548340200,"date":"2019-01-24","index":10607,"close":285.25,"high":288.24,"low":282.59,"open":284.59,"volume":1017500},{"timestamp":1548426600,"date":"2019-01-25","index":10608,"close":287.04,"high":289.3,"low":286.13,"open":288.17,"volume":1050400},{"timestamp":1548685800,"date":"2019-01-28","index":10609,"close":287.87,"high":288.41,"low":282.89,"open":285,"volume":1166400}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":10610,"close":292.05,"high":292.86,"low":281,"open":281.11,"volume":2037300},{"timestamp":1548858600,"date":"2019-01-30","index":10611,"close":291.67,"high":293.99,"low":286.77,"open":293.95,"volume":1781800},{"timestamp":1548945000,"date":"2019-01-31","index":10612,"close":289.69,"high":292.83,"low":287.79,"open":290.17,"volume":1311100},{"timestamp":1549031400,"date":"2019-02-01","index":10613,"close":290.58,"high":292.58,"low":289.2,"open":290.85,"volume":1358900},{"timestamp":1549290600,"date":"2019-02-04","index":10614,"close":298.77,"high":299.06,"low":290.11,"open":290.9,"volume":1328900},{"timestamp":1549377000,"date":"2019-02-05","index":10615,"close":299.46,"high":302.98,"low":297.23,"open":300,"volume":1454800},{"timestamp":1549463400,"date":"2019-02-06","index":10616,"close":299.83,"high":302.68,"low":299.01,"open":299.99,"volume":1114300},{"timestamp":1549549800,"date":"2019-02-07","index":10617,"close":300.13,"high":300.36,"low":296.14,"open":298.79,"volume":1150100},{"timestamp":1549636200,"date":"2019-02-08","index":10618,"close":301.5,"high":301.63,"low":297,"open":299.22,"volume":1021600},{"timestamp":1549895400,"date":"2019-02-11","index":10619,"close":300.04,"high":302.75,"low":298.8,"open":301.78,"volume":1077900},{"timestamp":1549981800,"date":"2019-02-12","index":10620,"close":304.11,"high":304.32,"low":300.86,"open":301.47,"volume":840600}]},{"date":"2018-10-23","estimated":4.31,"reported":5.14,"pre":[{"timestamp":1539005400,"date":"2018-10-08","index":10534,"close":349.93,"high":350.49,"low":346.27,"open":346.89,"volume":825100},{"timestamp":1539091800,"date":"2018-10-09","index":10535,"close":347.31,"high":349.46,"low":346.16,"open":348.62,"volume":986100},{"timestamp":1539178200,"date":"2018-10-10","index":10536,"close":336.75,"high":347.25,"low":336.75,"open":346.85,"volume":1792500},{"timestamp":1539264600,"date":"2018-10-11","index":10537,"close":326.26,"high":338,"low":325.01,"open":334.73,"volume":1937900},{"timestamp":1539351000,"date":"2018-10-12","index":10538,"close":327.62,"high":331.47,"low":322.6,"open":330.59,"volume":1294000},{"timestamp":1539610200,"date":"2018-10-15","index":10539,"close":331.24,"high":333.98,"low":327.93,"open":327.93,"volume":1003600},{"timestamp":1539696600,"date":"2018-10-16","index":10540,"close":337.13,"high":337.4,"low":331.14,"open":332.47,"volume":860300},{"timestamp":1539783000,"date":"2018-10-17","index":10541,"close":333.4,"high":337.19,"low":333.32,"open":335.72,"volume":1181700},{"timestamp":1539869400,"date":"2018-10-18","index":10542,"close":328,"high":333.32,"low":325.04,"open":331.35,"volume":1323000},{"timestamp":1539955800,"date":"2018-10-19","index":10543,"close":328.14,"high":330.04,"low":326.06,"open":327.2,"volume":1101200},{"timestamp":1540215000,"date":"2018-10-22","index":10544,"close":326.78,"high":331.62,"low":324.47,"open":331.62,"volume":1407700}],"post":[{"timestamp":1540301400,"date":"2018-10-23","index":10545,"close":321.35,"high":334.77,"low":315.59,"open":325.23,"volume":2995700},{"timestamp":1540387800,"date":"2018-10-24","index":10546,"close":311.13,"high":328.11,"low":310.42,"open":328.11,"volume":2396800},{"timestamp":1540474200,"date":"2018-10-25","index":10547,"close":306.41,"high":316.55,"low":305.45,"open":313.21,"volume":2352500},{"timestamp":1540560600,"date":"2018-10-26","index":10548,"close":305.05,"high":308.97,"low":301.66,"open":303.4,"volume":1909600},{"timestamp":1540819800,"date":"2018-10-29","index":10549,"close":286.67,"high":309.5,"low":283.21,"open":309.5,"volume":3262900},{"timestamp":1540906200,"date":"2018-10-30","index":10550,"close":291.07,"high":292.5,"low":283.72,"open":285.61,"volume":2870000},{"timestamp":1540992600,"date":"2018-10-31","index":10551,"close":293.85,"high":299.1,"low":293.53,"open":294.36,"volume":1980100},{"timestamp":1541079000,"date":"2018-11-01","index":10552,"close":299.42,"high":301.44,"low":295.01,"open":295.73,"volume":1526900},{"timestamp":1541165400,"date":"2018-11-02","index":10553,"close":299.28,"high":302.75,"low":297.75,"open":301.04,"volume":1597200},{"timestamp":1541428200,"date":"2018-11-05","index":10554,"close":303.21,"high":304.3,"low":300.59,"open":302,"volume":1650500},{"timestamp":1541514600,"date":"2018-11-06","index":10555,"close":306.56,"high":308.76,"low":304.05,"open":304.05,"volume":1123200}]},{"date":"2018-07-24","estimated":3.92,"reported":4.31,"pre":[{"timestamp":1531143000,"date":"2018-07-09","index":10470,"close":306.48,"high":307.47,"low":300.36,"open":301,"volume":1244400},{"timestamp":1531229400,"date":"2018-07-10","index":10471,"close":308.83,"high":310.91,"low":307.21,"open":308.11,"volume":1525500},{"timestamp":1531315800,"date":"2018-07-11","index":10472,"close":306.58,"high":309.38,"low":305.93,"open":307.83,"volume":896200},{"timestamp":1531402200,"date":"2018-07-12","index":10473,"close":313.31,"high":314.47,"low":308.8,"open":309.4,"volume":1283300},{"timestamp":1531488600,"date":"2018-07-13","index":10474,"close":318.37,"high":319.5,"low":313.52,"open":313.68,"volume":1662500},{"timestamp":1531747800,"date":"2018-07-16","index":10475,"close":319.05,"high":323.38,"low":317.58,"open":319.38,"volume":1303400},{"timestamp":1531834200,"date":"2018-07-17","index":10476,"close":317.5,"high":320.98,"low":316.12,"open":319.89,"volume":868200},{"timestamp":1531920600,"date":"2018-07-18","index":10477,"close":319.77,"high":320.58,"low":316.5,"open":317.71,"volume":860400},{"timestamp":1532007000,"date":"2018-07-19","index":10478,"close":319.6,"high":320.86,"low":318.18,"open":319.3,"volume":759900},{"timestamp":1532093400,"date":"2018-07-20","index":10479,"close":322.55,"high":322.85,"low":317.44,"open":318.35,"volume":1563900},{"timestamp":1532352600,"date":"2018-07-23","index":10480,"close":318.33,"high":323.5,"low":316.79,"open":322.55,"volume":1585300}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":10481,"close":322.57,"high":329.65,"low":313,"open":325,"volume":3253400},{"timestamp":1532525400,"date":"2018-07-25","index":10482,"close":324.36,"high":324.97,"low":316.67,"open":323.05,"volume":2104600},{"timestamp":1532611800,"date":"2018-07-26","index":10483,"close":322.94,"high":325.87,"low":321.17,"open":324.83,"volume":2011800},{"timestamp":1532698200,"date":"2018-07-27","index":10484,"close":324.09,"high":325.14,"low":321.79,"open":324.4,"volume":1009900},{"timestamp":1532957400,"date":"2018-07-30","index":10485,"close":320.11,"high":325.99,"low":319.62,"open":324.1,"volume":1270500},{"timestamp":1533043800,"date":"2018-07-31","index":10486,"close":326.1,"high":326.43,"low":321.38,"open":321.38,"volume":986300},{"timestamp":1533130200,"date":"2018-08-01","index":10487,"close":324.93,"high":326.07,"low":322.57,"open":325.59,"volume":1392200},{"timestamp":1533216600,"date":"2018-08-02","index":10488,"close":322.02,"high":323.15,"low":320.24,"open":322.53,"volume":820400},{"timestamp":1533303000,"date":"2018-08-03","index":10489,"close":320.55,"high":322.62,"low":319.11,"open":322.62,"volume":945400},{"timestamp":1533562200,"date":"2018-08-06","index":10490,"close":316.92,"high":318.61,"low":313.68,"open":318.61,"volume":1736700},{"timestamp":1533648600,"date":"2018-08-07","index":10491,"close":317.41,"high":318.24,"low":313.58,"open":317.24,"volume":1088500}]},{"date":"2018-04-24","estimated":3.4,"reported":4.02,"pre":[{"timestamp":1523280600,"date":"2018-04-09","index":10407,"close":335.91,"high":340.84,"low":335.46,"open":337.48,"volume":981200},{"timestamp":1523367000,"date":"2018-04-10","index":10408,"close":339.36,"high":341.05,"low":337.1,"open":340.63,"volume":996300},{"timestamp":1523453400,"date":"2018-04-11","index":10409,"close":339.44,"high":346.25,"low":337.98,"open":338.51,"volume":1481100},{"timestamp":1523539800,"date":"2018-04-12","index":10410,"close":342.88,"high":344.5,"low":340.52,"open":340.62,"volume":1091600},{"timestamp":1523626200,"date":"2018-04-13","index":10411,"close":342.6,"high":345.06,"low":340.69,"open":344.08,"volume":763100},{"timestamp":1523885400,"date":"2018-04-16","index":10412,"close":345.7,"high":347.74,"low":344.55,"open":344.87,"volume":1141300},{"timestamp":1523971800,"date":"2018-04-17","index":10413,"close":349.14,"high":350.12,"low":346.13,"open":347.79,"volume":1061800},{"timestamp":1524058200,"date":"2018-04-18","index":10414,"close":351.15,"high":352.25,"low":349.34,"open":351.3,"volume":843600},{"timestamp":1524144600,"date":"2018-04-19","index":10415,"close":353.38,"high":354.21,"low":350.18,"open":351.6,"volume":781700},{"timestamp":1524231000,"date":"2018-04-20","index":10416,"close":351.99,"high":355,"low":351.13,"open":354.53,"volume":1185300},{"timestamp":1524490200,"date":"2018-04-23","index":10417,"close":358.6,"high":358.62,"low":352.45,"open":352.79,"volume":1986000}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":10418,"close":336.49,"high":361.99,"low":330.64,"open":360.02,"volume":3780500},{"timestamp":1524663000,"date":"2018-04-25","index":10419,"close":329.5,"high":337.15,"low":320.56,"open":336.68,"volume":3030800},{"timestamp":1524749400,"date":"2018-04-26","index":10420,"close":330.4,"high":334.86,"low":324.13,"open":330,"volume":1847500},{"timestamp":1524835800,"date":"2018-04-27","index":10421,"close":322.03,"high":330.23,"low":321.7,"open":329.95,"volume":1580600},{"timestamp":1525095000,"date":"2018-04-30","index":10422,"close":320.84,"high":325.46,"low":320.2,"open":322.35,"volume":1451100},{"timestamp":1525181400,"date":"2018-05-01","index":10423,"close":308.46,"high":321.24,"low":302.09,"open":320.49,"volume":3880100},{"timestamp":1525267800,"date":"2018-05-02","index":10424,"close":305.7,"high":313.4,"low":305.2,"open":307.28,"volume":2644800},{"timestamp":1525354200,"date":"2018-05-03","index":10425,"close":309.93,"high":310.5,"low":300.5,"open":303.95,"volume":2889900},{"timestamp":1525440600,"date":"2018-05-04","index":10426,"close":311.44,"high":312.7,"low":307.26,"open":308.11,"volume":1675500},{"timestamp":1525699800,"date":"2018-05-07","index":10427,"close":317.71,"high":317.92,"low":312.09,"open":312.23,"volume":1816800},{"timestamp":1525786200,"date":"2018-05-08","index":10428,"close":324.19,"high":325.39,"low":317.3,"open":317.71,"volume":2949500}]},{"date":"2018-01-29","estimated":4.07,"reported":3.87,"pre":[{"timestamp":1515681000,"date":"2018-01-11","index":10348,"close":331.13,"high":332.08,"low":330.16,"open":331.85,"volume":1152000},{"timestamp":1515767400,"date":"2018-01-12","index":10349,"close":336.25,"high":336.35,"low":331.03,"open":331.35,"volume":1428100},{"timestamp":1516113000,"date":"2018-01-16","index":10350,"close":330.11,"high":336.67,"low":330,"open":336.35,"volume":1374900},{"timestamp":1516199400,"date":"2018-01-17","index":10351,"close":334.86,"high":335.74,"low":330.32,"open":331.46,"volume":1009600},{"timestamp":1516285800,"date":"2018-01-18","index":10352,"close":333,"high":335.92,"low":332.99,"open":334.11,"volume":973200},{"timestamp":1516372200,"date":"2018-01-19","index":10353,"close":332,"high":334.89,"low":331.78,"open":334.24,"volume":1511800},{"timestamp":1516631400,"date":"2018-01-22","index":10354,"close":329,"high":332.7,"low":328.97,"open":331.77,"volume":1463000},{"timestamp":1516717800,"date":"2018-01-23","index":10355,"close":328.7,"high":331.15,"low":328.51,"open":329.99,"volume":1066200},{"timestamp":1516804200,"date":"2018-01-24","index":10356,"close":330.49,"high":332.48,"low":327.42,"open":328.87,"volume":1360200},{"timestamp":1516890600,"date":"2018-01-25","index":10357,"close":334.72,"high":335.19,"low":330.21,"open":331.04,"volume":1782900},{"timestamp":1516977000,"date":"2018-01-26","index":10358,"close":344.9,"high":345.11,"low":334.74,"open":336.87,"volume":2057300}],"post":[{"timestamp":1517236200,"date":"2018-01-29","index":10359,"close":351.42,"high":354.32,"low":342.15,"open":350,"volume":2881100},{"timestamp":1517322600,"date":"2018-01-30","index":10360,"close":350.39,"high":352.72,"low":345.05,"open":346.52,"volume":2032900},{"timestamp":1517409000,"date":"2018-01-31","index":10361,"close":354.85,"high":358.52,"low":352.45,"open":353.28,"volume":1887200},{"timestamp":1517495400,"date":"2018-02-01","index":10362,"close":357.38,"high":361.79,"low":354.01,"open":354.26,"volume":1579700},{"timestamp":1517581800,"date":"2018-02-02","index":10363,"close":352.66,"high":358,"low":351.52,"open":355,"volume":1958600},{"timestamp":1517841000,"date":"2018-02-05","index":10364,"close":336.46,"high":353.99,"low":326.11,"open":348.63,"volume":2947100},{"timestamp":1517927400,"date":"2018-02-06","index":10365,"close":337.59,"high":340.01,"low":327.23,"open":328.71,"volume":2603000},{"timestamp":1518013800,"date":"2018-02-07","index":10366,"close":345.43,"high":350.34,"low":337.82,"open":338.29,"volume":2052900},{"timestamp":1518100200,"date":"2018-02-08","index":10367,"close":334.3,"high":350.99,"low":334.01,"open":350.21,"volume":2627600},{"timestamp":1518186600,"date":"2018-02-09","index":10368,"close":341.42,"high":344.88,"low":332.25,"open":338.1,"volume":2366600},{"timestamp":1518445800,"date":"2018-02-12","index":10369,"close":345.81,"high":348.47,"low":340.1,"open":344.54,"volume":1829200}]},{"date":"2017-10-24","estimated":3.26,"reported":3.24,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":10283,"close":317.3,"high":318.34,"low":315.5,"open":316.62,"volume":880100},{"timestamp":1507642200,"date":"2017-10-10","index":10284,"close":317.71,"high":318.32,"low":316.22,"open":318.32,"volume":941500},{"timestamp":1507728600,"date":"2017-10-11","index":10285,"close":318.59,"high":318.8,"low":317.05,"open":317.65,"volume":706300},{"timestamp":1507815000,"date":"2017-10-12","index":10286,"close":321.15,"high":321.56,"low":318.28,"open":318.35,"volume":867700},{"timestamp":1507901400,"date":"2017-10-13","index":10287,"close":319.39,"high":322.19,"low":319.14,"open":321.62,"volume":1095500},{"timestamp":1508160600,"date":"2017-10-16","index":10288,"close":318.94,"high":320.67,"low":317.74,"open":319.74,"volume":588200},{"timestamp":1508247000,"date":"2017-10-17","index":10289,"close":318.27,"high":318.93,"low":317.02,"open":318.7,"volume":741600},{"timestamp":1508333400,"date":"2017-10-18","index":10290,"close":315.57,"high":318.82,"low":314.7,"open":318.33,"volume":1131100},{"timestamp":1508419800,"date":"2017-10-19","index":10291,"close":316.84,"high":317.07,"low":313.02,"open":315.57,"volume":727600},{"timestamp":1508506200,"date":"2017-10-20","index":10292,"close":320,"high":320,"low":316.6,"open":317.93,"volume":933400},{"timestamp":1508765400,"date":"2017-10-23","index":10293,"close":320.73,"high":321.56,"low":319.87,"open":321.06,"volume":1239000}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":10294,"close":313.15,"high":317,"low":310.61,"open":314.69,"volume":2567800},{"timestamp":1508938200,"date":"2017-10-25","index":10295,"close":312.43,"high":315.96,"low":311.31,"open":312.86,"volume":1658800},{"timestamp":1509024600,"date":"2017-10-26","index":10296,"close":307.89,"high":314.42,"low":303.31,"open":313.44,"volume":1599400},{"timestamp":1509111000,"date":"2017-10-27","index":10297,"close":308,"high":310.38,"low":307.75,"open":307.95,"volume":998600},{"timestamp":1509370200,"date":"2017-10-30","index":10298,"close":308.63,"high":310.42,"low":307.82,"open":308.5,"volume":1157300},{"timestamp":1509456600,"date":"2017-10-31","index":10299,"close":308.16,"high":309.83,"low":308.14,"open":309.16,"volume":693900},{"timestamp":1509543000,"date":"2017-11-01","index":10300,"close":306.6,"high":309.66,"low":306.23,"open":309.05,"volume":1016100},{"timestamp":1509629400,"date":"2017-11-02","index":10301,"close":310.86,"high":310.86,"low":306.11,"open":306.11,"volume":868900},{"timestamp":1509715800,"date":"2017-11-03","index":10302,"close":309.99,"high":311.85,"low":309.04,"open":310.92,"volume":652200},{"timestamp":1509978600,"date":"2017-11-06","index":10303,"close":310.08,"high":311.93,"low":308.68,"open":309.72,"volume":717300},{"timestamp":1510065000,"date":"2017-11-07","index":10304,"close":313.29,"high":313.37,"low":310.08,"open":310.08,"volume":874200}]},{"date":"2017-07-18","estimated":3.11,"reported":3.23,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10214,"close":277.61,"high":278.92,"low":276.32,"open":277.62,"volume":1085900},{"timestamp":1499088600,"date":"2017-07-03","index":10215,"close":278.92,"high":280.48,"low":277.2,"open":277.39,"volume":462800},{"timestamp":1499261400,"date":"2017-07-05","index":10216,"close":282.4,"high":283.72,"low":279.4,"open":279.5,"volume":869500},{"timestamp":1499347800,"date":"2017-07-06","index":10217,"close":280.96,"high":283.48,"low":280.4,"open":282,"volume":766000},{"timestamp":1499434200,"date":"2017-07-07","index":10218,"close":285.2,"high":286.95,"low":281.5,"open":281.66,"volume":1197200},{"timestamp":1499693400,"date":"2017-07-10","index":10219,"close":285.57,"high":287.91,"low":284.22,"open":285.5,"volume":1347800},{"timestamp":1499779800,"date":"2017-07-11","index":10220,"close":286.42,"high":287.75,"low":285.06,"open":285.57,"volume":915600},{"timestamp":1499866200,"date":"2017-07-12","index":10221,"close":286.36,"high":288.77,"low":286.36,"open":287.15,"volume":812600},{"timestamp":1499952600,"date":"2017-07-13","index":10222,"close":286.76,"high":287.85,"low":285.78,"open":287.12,"volume":705100},{"timestamp":1500039000,"date":"2017-07-14","index":10223,"close":288.13,"high":288.77,"low":286.71,"open":287.05,"volume":887900},{"timestamp":1500298200,"date":"2017-07-17","index":10224,"close":288.49,"high":290.06,"low":287.61,"open":288.5,"volume":1319300}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10225,"close":286.79,"high":292.97,"low":286.03,"open":290.64,"volume":1811000},{"timestamp":1500471000,"date":"2017-07-19","index":10226,"close":290.67,"high":291.28,"low":287.04,"open":287.68,"volume":1139700},{"timestamp":1500557400,"date":"2017-07-20","index":10227,"close":289.67,"high":290.74,"low":288.94,"open":290.58,"volume":1150900},{"timestamp":1500643800,"date":"2017-07-21","index":10228,"close":289.12,"high":290.07,"low":286.86,"open":288.3,"volume":1230100},{"timestamp":1500903000,"date":"2017-07-24","index":10229,"close":290.28,"high":291.24,"low":289.2,"open":289.47,"volume":768700},{"timestamp":1500989400,"date":"2017-07-25","index":10230,"close":289.83,"high":292.07,"low":289.72,"open":291.48,"volume":805200},{"timestamp":1501075800,"date":"2017-07-26","index":10231,"close":289.85,"high":290.99,"low":288.77,"open":290.82,"volume":882400},{"timestamp":1501162200,"date":"2017-07-27","index":10232,"close":288.13,"high":290.49,"low":286.17,"open":290.2,"volume":1117400},{"timestamp":1501248600,"date":"2017-07-28","index":10233,"close":290.41,"high":290.77,"low":286.58,"open":288.07,"volume":1086200},{"timestamp":1501507800,"date":"2017-07-31","index":10234,"close":292.13,"high":293.84,"low":291.03,"open":291.42,"volume":1139200},{"timestamp":1501594200,"date":"2017-08-01","index":10235,"close":292.65,"high":294.33,"low":291.9,"open":293.93,"volume":1036700}]},{"date":"2017-04-25","estimated":2.79,"reported":3,"pre":[{"timestamp":1491571800,"date":"2017-04-07","index":10156,"close":270.23,"high":272.34,"low":268.18,"open":272.34,"volume":1020800},{"timestamp":1491831000,"date":"2017-04-10","index":10157,"close":269.03,"high":271.36,"low":268.83,"open":270.19,"volume":789300},{"timestamp":1491917400,"date":"2017-04-11","index":10158,"close":270.27,"high":270.52,"low":268.18,"open":269,"volume":744400},{"timestamp":1492003800,"date":"2017-04-12","index":10159,"close":268.51,"high":270.48,"low":268.04,"open":269.89,"volume":955400},{"timestamp":1492090200,"date":"2017-04-13","index":10160,"close":268,"high":270.28,"low":268,"open":268.14,"volume":764000},{"timestamp":1492435800,"date":"2017-04-17","index":10161,"close":269.88,"high":269.9,"low":267.91,"open":268.13,"volume":811600},{"timestamp":1492522200,"date":"2017-04-18","index":10162,"close":268.78,"high":270.7,"low":268.22,"open":269.88,"volume":762800},{"timestamp":1492608600,"date":"2017-04-19","index":10163,"close":269.63,"high":270.05,"low":268.67,"open":269.69,"volume":815900},{"timestamp":1492695000,"date":"2017-04-20","index":10164,"close":271.85,"high":273.2,"low":269.67,"open":270.15,"volume":814600},{"timestamp":1492781400,"date":"2017-04-21","index":10165,"close":273.09,"high":274.49,"low":272,"open":272.2,"volume":955500},{"timestamp":1493040600,"date":"2017-04-24","index":10166,"close":276.21,"high":276.64,"low":274.31,"open":275.54,"volume":1098800}],"post":[{"timestamp":1493127000,"date":"2017-04-25","index":10167,"close":270.02,"high":274.5,"low":267.68,"open":273.9,"volume":2963900},{"timestamp":1493213400,"date":"2017-04-26","index":10168,"close":270.35,"high":272.51,"low":269.54,"open":270.59,"volume":1477200},{"timestamp":1493299800,"date":"2017-04-27","index":10169,"close":271.14,"high":272.77,"low":269.94,"open":270.84,"volume":953800},{"timestamp":1493386200,"date":"2017-04-28","index":10170,"close":269.45,"high":271.54,"low":268.62,"open":271.07,"volume":1004200},{"timestamp":1493645400,"date":"2017-05-01","index":10171,"close":268.43,"high":270.11,"low":268.37,"open":269.55,"volume":841500},{"timestamp":1493731800,"date":"2017-05-02","index":10172,"close":269.49,"high":269.87,"low":268,"open":268.19,"volume":737100},{"timestamp":1493818200,"date":"2017-05-03","index":10173,"close":269.6,"high":269.95,"low":268.2,"open":268.75,"volume":636500},{"timestamp":1493904600,"date":"2017-05-04","index":10174,"close":270.51,"high":270.71,"low":268.86,"open":269.87,"volume":691100},{"timestamp":1493991000,"date":"2017-05-05","index":10175,"close":273.03,"high":273.1,"low":270.21,"open":270.68,"volume":812700},{"timestamp":1494250200,"date":"2017-05-08","index":10176,"close":272.5,"high":274,"low":272.1,"open":272.92,"volume":674800},{"timestamp":1494336600,"date":"2017-05-09","index":10177,"close":273.87,"high":274.22,"low":272.27,"open":273,"volume":897900}]},{"date":"2017-01-24","estimated":3.05,"reported":3.25,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10093,"close":257.85,"high":258.57,"low":255.48,"open":255.48,"volume":1246000},{"timestamp":1483972200,"date":"2017-01-09","index":10094,"close":257.81,"high":258.99,"low":257.43,"open":258,"volume":1067100},{"timestamp":1484058600,"date":"2017-01-10","index":10095,"close":256.17,"high":258.96,"low":256.17,"open":258.16,"volume":1146400},{"timestamp":1484145000,"date":"2017-01-11","index":10096,"close":255.13,"high":257,"low":251.71,"open":256.3,"volume":1613000},{"timestamp":1484231400,"date":"2017-01-12","index":10097,"close":252.62,"high":255.33,"low":251.31,"open":254.91,"volume":1153300},{"timestamp":1484317800,"date":"2017-01-13","index":10098,"close":254.53,"high":255.95,"low":252.02,"open":252.74,"volume":1162000},{"timestamp":1484663400,"date":"2017-01-17","index":10099,"close":254.12,"high":254.34,"low":252.06,"open":253.46,"volume":1431000},{"timestamp":1484749800,"date":"2017-01-18","index":10100,"close":254.07,"high":254.73,"low":252.94,"open":254.1,"volume":925300},{"timestamp":1484836200,"date":"2017-01-19","index":10101,"close":257.03,"high":257.44,"low":255.19,"open":255.57,"volume":1076500},{"timestamp":1484922600,"date":"2017-01-20","index":10102,"close":257.73,"high":258.08,"low":256.1,"open":257.96,"volume":1184400},{"timestamp":1485181800,"date":"2017-01-23","index":10103,"close":257.48,"high":259.74,"low":255.02,"open":258.15,"volume":1606300}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10104,"close":252.91,"high":253.45,"low":249.02,"open":250.38,"volume":2985000},{"timestamp":1485354600,"date":"2017-01-25","index":10105,"close":251,"high":254.33,"low":248,"open":253.06,"volume":2329900},{"timestamp":1485441000,"date":"2017-01-26","index":10106,"close":254.97,"high":254.99,"low":249.55,"open":250,"volume":1956700},{"timestamp":1485527400,"date":"2017-01-27","index":10107,"close":253.5,"high":259.12,"low":250.13,"open":254.98,"volume":2597200},{"timestamp":1485786600,"date":"2017-01-30","index":10108,"close":252.83,"high":256.28,"low":251.88,"open":254.33,"volume":1537400},{"timestamp":1485873000,"date":"2017-01-31","index":10109,"close":251.33,"high":252.5,"low":249.96,"open":252.32,"volume":1276300},{"timestamp":1485959400,"date":"2017-02-01","index":10110,"close":250.9,"high":252.56,"low":249.98,"open":250.83,"volume":1210400},{"timestamp":1486045800,"date":"2017-02-02","index":10111,"close":251.97,"high":252.17,"low":250.34,"open":250.9,"volume":1045700},{"timestamp":1486132200,"date":"2017-02-03","index":10112,"close":254.46,"high":256.46,"low":251.5,"open":252.67,"volume":1803700},{"timestamp":1486391400,"date":"2017-02-06","index":10113,"close":255.31,"high":257.07,"low":254.11,"open":254.43,"volume":980800},{"timestamp":1486477800,"date":"2017-02-07","index":10114,"close":256.37,"high":257.3,"low":255.58,"open":256,"volume":977800}]},{"date":"2016-10-25","estimated":2.87,"reported":3.27,"pre":[{"timestamp":1476106200,"date":"2016-10-10","index":10032,"close":233.29,"high":234.93,"low":233.12,"open":233.82,"volume":990000},{"timestamp":1476192600,"date":"2016-10-11","index":10033,"close":231.85,"high":233.63,"low":231.64,"open":233,"volume":1060700},{"timestamp":1476279000,"date":"2016-10-12","index":10034,"close":232.1,"high":233.12,"low":231.37,"open":231.93,"volume":1256000},{"timestamp":1476365400,"date":"2016-10-13","index":10035,"close":232.99,"high":233.42,"low":231.05,"open":231.66,"volume":1112000},{"timestamp":1476451800,"date":"2016-10-14","index":10036,"close":232.57,"high":234.09,"low":231.93,"open":233.38,"volume":1081000},{"timestamp":1476711000,"date":"2016-10-17","index":10037,"close":232.77,"high":234.33,"low":232.6,"open":232.68,"volume":793300},{"timestamp":1476797400,"date":"2016-10-18","index":10038,"close":232.79,"high":239.6,"low":232.58,"open":234.29,"volume":867900},{"timestamp":1476883800,"date":"2016-10-19","index":10039,"close":232.33,"high":233.74,"low":231.58,"open":233.08,"volume":992400},{"timestamp":1476970200,"date":"2016-10-20","index":10040,"close":231.83,"high":232.71,"low":230.72,"open":232.15,"volume":922800},{"timestamp":1477056600,"date":"2016-10-21","index":10041,"close":230.52,"high":231.16,"low":228.5,"open":231.07,"volume":1553000},{"timestamp":1477315800,"date":"2016-10-24","index":10042,"close":232.16,"high":232.49,"low":230.92,"open":231.5,"volume":1304900}],"post":[{"timestamp":1477402200,"date":"2016-10-25","index":10043,"close":249.26,"high":249.79,"low":238.64,"open":241.08,"volume":3130700},{"timestamp":1477488600,"date":"2016-10-26","index":10044,"close":250.09,"high":252,"low":247.49,"open":248.6,"volume":2112300},{"timestamp":1477575000,"date":"2016-10-27","index":10045,"close":248.53,"high":251.24,"low":248.05,"open":250.28,"volume":1294400},{"timestamp":1477661400,"date":"2016-10-28","index":10046,"close":248,"high":250.17,"low":247.69,"open":248.72,"volume":1119000},{"timestamp":1477920600,"date":"2016-10-31","index":10047,"close":246.38,"high":248.81,"low":245.68,"open":248.24,"volume":1320900},{"timestamp":1478007000,"date":"2016-11-01","index":10048,"close":244.98,"high":247.19,"low":244.23,"open":247.19,"volume":1081000},{"timestamp":1478093400,"date":"2016-11-02","index":10049,"close":245.11,"high":247.65,"low":244.2,"open":244.95,"volume":953800},{"timestamp":1478179800,"date":"2016-11-03","index":10050,"close":238.7,"high":243.4,"low":237.11,"open":242.55,"volume":1695100},{"timestamp":1478266200,"date":"2016-11-04","index":10051,"close":236.28,"high":239.7,"low":236.21,"open":238.85,"volume":1512200},{"timestamp":1478529000,"date":"2016-11-07","index":10052,"close":239.27,"high":239.92,"low":237.52,"open":239.83,"volume":1376000},{"timestamp":1478615400,"date":"2016-11-08","index":10053,"close":239.19,"high":240.92,"low":238.6,"open":239,"volume":1259300}]},{"date":"2016-07-19","estimated":2.93,"reported":3.28,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":9963,"close":249.35,"high":249.92,"low":248.17,"open":248.17,"volume":1427800},{"timestamp":1467725400,"date":"2016-07-05","index":9964,"close":249.51,"high":250.38,"low":248.42,"open":248.8,"volume":1327600},{"timestamp":1467811800,"date":"2016-07-06","index":9965,"close":250.08,"high":251.32,"low":247.88,"open":250.95,"volume":1387400},{"timestamp":1467898200,"date":"2016-07-07","index":9966,"close":249.77,"high":251.22,"low":248.61,"open":250.23,"volume":961300},{"timestamp":1467984600,"date":"2016-07-08","index":9967,"close":251.9,"high":252.3,"low":248.5,"open":250.78,"volume":1082800},{"timestamp":1468243800,"date":"2016-07-11","index":9968,"close":254.39,"high":256.34,"low":251.92,"open":252.38,"volume":6337100},{"timestamp":1468330200,"date":"2016-07-12","index":9969,"close":254.7,"high":256.38,"low":254.03,"open":255.64,"volume":4167000},{"timestamp":1468416600,"date":"2016-07-13","index":9970,"close":255.9,"high":256.44,"low":254.92,"open":255.1,"volume":4781700},{"timestamp":1468503000,"date":"2016-07-14","index":9971,"close":256,"high":257.94,"low":254.7,"open":257.19,"volume":3323800},{"timestamp":1468589400,"date":"2016-07-15","index":9972,"close":256.98,"high":257.62,"low":256.1,"open":257.11,"volume":3460700},{"timestamp":1468848600,"date":"2016-07-18","index":9973,"close":256.29,"high":258.29,"low":255.3,"open":257.78,"volume":2345800}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":9974,"close":258.96,"high":263.37,"low":252.1,"open":258.54,"volume":4980000},{"timestamp":1469021400,"date":"2016-07-20","index":9975,"close":256.67,"high":259.82,"low":255.89,"open":259.32,"volume":3361600},{"timestamp":1469107800,"date":"2016-07-21","index":9976,"close":254.14,"high":257.49,"low":251.6,"open":257.49,"volume":2733400},{"timestamp":1469194200,"date":"2016-07-22","index":9977,"close":257.31,"high":257.49,"low":253.05,"open":254.6,"volume":1864500},{"timestamp":1469453400,"date":"2016-07-25","index":9978,"close":255.62,"high":257.28,"low":254.72,"open":256.82,"volume":1295200},{"timestamp":1469539800,"date":"2016-07-26","index":9979,"close":254.76,"high":256.46,"low":253.83,"open":255.62,"volume":2121500},{"timestamp":1469626200,"date":"2016-07-27","index":9980,"close":254.16,"high":256,"low":253.03,"open":255.47,"volume":2593300},{"timestamp":1469712600,"date":"2016-07-28","index":9981,"close":254.55,"high":254.89,"low":252.05,"open":254.2,"volume":2716000},{"timestamp":1469799000,"date":"2016-07-29","index":9982,"close":252.73,"high":254.81,"low":252.7,"open":254.5,"volume":2178300},{"timestamp":1470058200,"date":"2016-08-01","index":9983,"close":254.84,"high":254.93,"low":252.3,"open":252.63,"volume":2782400},{"timestamp":1470144600,"date":"2016-08-02","index":9984,"close":257,"high":257.46,"low":252.73,"open":254.17,"volume":4770800}]},{"date":"2016-04-26","estimated":2.59,"reported":2.58,"pre":[{"timestamp":1460381400,"date":"2016-04-11","index":9905,"close":224.65,"high":226.71,"low":224.11,"open":226.05,"volume":1140200},{"timestamp":1460467800,"date":"2016-04-12","index":9906,"close":225.98,"high":226.87,"low":224.18,"open":224.75,"volume":682400},{"timestamp":1460554200,"date":"2016-04-13","index":9907,"close":226.38,"high":227.16,"low":224.93,"open":227,"volume":808500},{"timestamp":1460640600,"date":"2016-04-14","index":9908,"close":225.44,"high":226.79,"low":225.19,"open":226.79,"volume":774300},{"timestamp":1460727000,"date":"2016-04-15","index":9909,"close":225.81,"high":225.92,"low":224.62,"open":225.87,"volume":1134600},{"timestamp":1460986200,"date":"2016-04-18","index":9910,"close":227.14,"high":227.63,"low":225.3,"open":225.81,"volume":824200},{"timestamp":1461072600,"date":"2016-04-19","index":9911,"close":226.51,"high":227.89,"low":226.29,"open":227.16,"volume":721100},{"timestamp":1461159000,"date":"2016-04-20","index":9912,"close":226.58,"high":228.12,"low":226.06,"open":227,"volume":887300},{"timestamp":1461245400,"date":"2016-04-21","index":9913,"close":226.07,"high":227.31,"low":225.65,"open":226.31,"volume":996700},{"timestamp":1461331800,"date":"2016-04-22","index":9914,"close":226.83,"high":227.87,"low":225.6,"open":226.6,"volume":1037300},{"timestamp":1461591000,"date":"2016-04-25","index":9915,"close":226.3,"high":226.99,"low":225.34,"open":226.04,"volume":986300}],"post":[{"timestamp":1461677400,"date":"2016-04-26","index":9916,"close":232.16,"high":232.22,"low":227.85,"open":227.85,"volume":1918300},{"timestamp":1461763800,"date":"2016-04-27","index":9917,"close":233.65,"high":234.59,"low":229.96,"open":230.09,"volume":1405700},{"timestamp":1461850200,"date":"2016-04-28","index":9918,"close":232.72,"high":234.48,"low":231.9,"open":232.2,"volume":1034900},{"timestamp":1461936600,"date":"2016-04-29","index":9919,"close":232.38,"high":232.97,"low":230.82,"open":232.1,"volume":952200},{"timestamp":1462195800,"date":"2016-05-02","index":9920,"close":233.24,"high":233.8,"low":232.43,"open":232.74,"volume":1008100},{"timestamp":1462282200,"date":"2016-05-03","index":9921,"close":234.7,"high":234.83,"low":231.37,"open":232.34,"volume":1166400},{"timestamp":1462368600,"date":"2016-05-04","index":9922,"close":236.01,"high":236.34,"low":233.09,"open":233.85,"volume":1382900},{"timestamp":1462455000,"date":"2016-05-05","index":9923,"close":238.14,"high":238.16,"low":235.44,"open":236.1,"volume":1198900},{"timestamp":1462541400,"date":"2016-05-06","index":9924,"close":240.26,"high":240.5,"low":237.79,"open":238,"volume":1140800},{"timestamp":1462800600,"date":"2016-05-09","index":9925,"close":240.32,"high":242,"low":239.52,"open":240.26,"volume":1498800},{"timestamp":1462887000,"date":"2016-05-10","index":9926,"close":244.36,"high":244.55,"low":241.29,"open":241.31,"volume":1141400}]},{"date":"2016-01-26","estimated":2.94,"reported":2.87,"pre":[{"timestamp":1452263400,"date":"2016-01-08","index":9842,"close":212.91,"high":216.35,"low":212.37,"open":215.01,"volume":1764600},{"timestamp":1452522600,"date":"2016-01-11","index":9843,"close":215.35,"high":216.47,"low":213.23,"open":215.07,"volume":2550100},{"timestamp":1452609000,"date":"2016-01-12","index":9844,"close":217.96,"high":218.1,"low":214.51,"open":216.03,"volume":1354800},{"timestamp":1452695400,"date":"2016-01-13","index":9845,"close":214.4,"high":219.62,"low":214.06,"open":219.26,"volume":1374100},{"timestamp":1452781800,"date":"2016-01-14","index":9846,"close":216.42,"high":217.13,"low":212.27,"open":214.42,"volume":1920700},{"timestamp":1452868200,"date":"2016-01-15","index":9847,"close":215.99,"high":217.01,"low":211.99,"open":211.99,"volume":2809100},{"timestamp":1453213800,"date":"2016-01-19","index":9848,"close":215.29,"high":220.78,"low":213.17,"open":216.69,"volume":2918100},{"timestamp":1453300200,"date":"2016-01-20","index":9849,"close":210.4,"high":216.2,"low":207.62,"open":213.05,"volume":2459700},{"timestamp":1453386600,"date":"2016-01-21","index":9850,"close":210.79,"high":212,"low":208.75,"open":211.2,"volume":1562900},{"timestamp":1453473000,"date":"2016-01-22","index":9851,"close":212.04,"high":213.71,"low":211.01,"open":213.71,"volume":1517900},{"timestamp":1453732200,"date":"2016-01-25","index":9852,"close":211.01,"high":212.75,"low":210,"open":211.84,"volume":1792100}],"post":[{"timestamp":1453818600,"date":"2016-01-26","index":9853,"close":209.93,"high":211.22,"low":200.47,"open":201.43,"volume":4440800},{"timestamp":1453905000,"date":"2016-01-27","index":9854,"close":207.86,"high":211.64,"low":207,"open":209.89,"volume":2694800},{"timestamp":1453991400,"date":"2016-01-28","index":9855,"close":206.66,"high":209.43,"low":206.17,"open":208.49,"volume":1862900},{"timestamp":1454077800,"date":"2016-01-29","index":9856,"close":211,"high":211.05,"low":206.12,"open":207.83,"volume":2595900},{"timestamp":1454337000,"date":"2016-02-01","index":9857,"close":209.8,"high":211.34,"low":208.87,"open":209.26,"volume":1673100},{"timestamp":1454423400,"date":"2016-02-02","index":9858,"close":210.45,"high":210.98,"low":207.64,"open":209.5,"volume":1574600},{"timestamp":1454509800,"date":"2016-02-03","index":9859,"close":212.92,"high":213.64,"low":210.13,"open":212,"volume":2231200},{"timestamp":1454596200,"date":"2016-02-04","index":9860,"close":210.21,"high":213.38,"low":209.28,"open":212.5,"volume":1628200},{"timestamp":1454682600,"date":"2016-02-05","index":9861,"close":211.94,"high":212.57,"low":209.57,"open":210.34,"volume":1892400},{"timestamp":1454941800,"date":"2016-02-08","index":9862,"close":214.53,"high":215.15,"low":209.3,"open":209.33,"volume":2502100},{"timestamp":1455028200,"date":"2016-02-09","index":9863,"close":215.98,"high":217.33,"low":212.24,"open":213.12,"volume":1983100}]},{"date":"2015-10-20","estimated":2.72,"reported":2.84,"pre":[{"timestamp":1444051800,"date":"2015-10-05","index":9776,"close":211.73,"high":211.86,"low":207.7,"open":208.3,"volume":1347600},{"timestamp":1444138200,"date":"2015-10-06","index":9777,"close":210.4,"high":212.65,"low":210.27,"open":211.7,"volume":1625700},{"timestamp":1444224600,"date":"2015-10-07","index":9778,"close":212.95,"high":214.02,"low":211.04,"open":211.79,"volume":1122200},{"timestamp":1444311000,"date":"2015-10-08","index":9779,"close":214.37,"high":214.66,"low":211.34,"open":212.28,"volume":782100},{"timestamp":1444397400,"date":"2015-10-09","index":9780,"close":213.26,"high":216.27,"low":213.22,"open":214.44,"volume":1340000},{"timestamp":1444656600,"date":"2015-10-12","index":9781,"close":214.33,"high":214.63,"low":212.76,"open":213.61,"volume":1048100},{"timestamp":1444743000,"date":"2015-10-13","index":9782,"close":211.98,"high":214.36,"low":211.94,"open":213.22,"volume":1026200},{"timestamp":1444829400,"date":"2015-10-14","index":9783,"close":208.15,"high":212.59,"low":207.99,"open":212.05,"volume":1192100},{"timestamp":1444915800,"date":"2015-10-15","index":9784,"close":209.18,"high":211.7,"low":207.51,"open":209.23,"volume":1496900},{"timestamp":1445002200,"date":"2015-10-16","index":9785,"close":209.78,"high":211,"low":208.69,"open":210.4,"volume":1145300},{"timestamp":1445261400,"date":"2015-10-19","index":9786,"close":210.64,"high":210.73,"low":208.5,"open":209.24,"volume":1329900}],"post":[{"timestamp":1445347800,"date":"2015-10-20","index":9787,"close":208.73,"high":209.55,"low":205.14,"open":207.38,"volume":1926500},{"timestamp":1445434200,"date":"2015-10-21","index":9788,"close":211.56,"high":213.16,"low":208.74,"open":209.76,"volume":1332400},{"timestamp":1445520600,"date":"2015-10-22","index":9789,"close":216.51,"high":216.99,"low":212.22,"open":212.22,"volume":1190100},{"timestamp":1445607000,"date":"2015-10-23","index":9790,"close":219.32,"high":219.42,"low":217.23,"open":218,"volume":1280900},{"timestamp":1445866200,"date":"2015-10-26","index":9791,"close":220.94,"high":221.35,"low":218.89,"open":219.32,"volume":1383800},{"timestamp":1445952600,"date":"2015-10-27","index":9792,"close":223.04,"high":225.15,"low":219.81,"open":219.97,"volume":1399900},{"timestamp":1446039000,"date":"2015-10-28","index":9793,"close":221.04,"high":224.44,"low":218.36,"open":222.25,"volume":1973500},{"timestamp":1446125400,"date":"2015-10-29","index":9794,"close":218.25,"high":222.69,"low":217.77,"open":221,"volume":1795900},{"timestamp":1446211800,"date":"2015-10-30","index":9795,"close":219.83,"high":220.69,"low":218.33,"open":219,"volume":1774000},{"timestamp":1446474600,"date":"2015-11-02","index":9796,"close":220.59,"high":221,"low":218.91,"open":219.89,"volume":1160700},{"timestamp":1446561000,"date":"2015-11-03","index":9797,"close":218.9,"high":220.46,"low":218.34,"open":220,"volume":1046300}]},{"date":"2015-07-20","estimated":2.66,"reported":2.94,"pre":[{"timestamp":1435843800,"date":"2015-07-02","index":9711,"close":187.3,"high":188.79,"low":186.76,"open":188.71,"volume":1024500},{"timestamp":1436189400,"date":"2015-07-06","index":9712,"close":187.99,"high":188.48,"low":186.42,"open":186.73,"volume":902600},{"timestamp":1436275800,"date":"2015-07-07","index":9713,"close":190.16,"high":190.28,"low":187.54,"open":188.57,"volume":1328500},{"timestamp":1436362200,"date":"2015-07-08","index":9714,"close":190.05,"high":191.33,"low":188.29,"open":188.51,"volume":1528200},{"timestamp":1436448600,"date":"2015-07-09","index":9715,"close":192.13,"high":193.12,"low":191.21,"open":191.76,"volume":1442100},{"timestamp":1436535000,"date":"2015-07-10","index":9716,"close":194.19,"high":197,"low":192.87,"open":193.99,"volume":1638900},{"timestamp":1436794200,"date":"2015-07-13","index":9717,"close":197.88,"high":198.39,"low":195.61,"open":196,"volume":1197200},{"timestamp":1436880600,"date":"2015-07-14","index":9718,"close":199.05,"high":199.82,"low":198.36,"open":198.9,"volume":1059200},{"timestamp":1436967000,"date":"2015-07-15","index":9719,"close":199.41,"high":199.64,"low":198.06,"open":199.19,"volume":972200},{"timestamp":1437053400,"date":"2015-07-16","index":9720,"close":201.62,"high":201.81,"low":199.6,"open":199.8,"volume":975600},{"timestamp":1437139800,"date":"2015-07-17","index":9721,"close":201.18,"high":201.66,"low":200.4,"open":200.93,"volume":997900}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":9722,"close":205.13,"high":205.39,"low":201.03,"open":202.31,"volume":2052000},{"timestamp":1437485400,"date":"2015-07-21","index":9723,"close":203.15,"high":204.76,"low":202.85,"open":204.44,"volume":1767000},{"timestamp":1437571800,"date":"2015-07-22","index":9724,"close":202.79,"high":204.44,"low":202,"open":203.33,"volume":1124200},{"timestamp":1437658200,"date":"2015-07-23","index":9725,"close":202.83,"high":204.96,"low":202.64,"open":202.81,"volume":1175100},{"timestamp":1437744600,"date":"2015-07-24","index":9726,"close":201.04,"high":202.94,"low":200.68,"open":202.8,"volume":1124800},{"timestamp":1438003800,"date":"2015-07-27","index":9727,"close":201.17,"high":201.76,"low":199.38,"open":200.36,"volume":997600},{"timestamp":1438090200,"date":"2015-07-28","index":9728,"close":203.63,"high":204.72,"low":201.28,"open":202.42,"volume":1125300},{"timestamp":1438176600,"date":"2015-07-29","index":9729,"close":208.15,"high":210.41,"low":204.31,"open":204.77,"volume":2491000},{"timestamp":1438263000,"date":"2015-07-30","index":9730,"close":206.47,"high":208.5,"low":205.95,"open":207.22,"volume":1554700},{"timestamp":1438349400,"date":"2015-07-31","index":9731,"close":207.1,"high":208.51,"low":206.53,"open":207.61,"volume":1116800},{"timestamp":1438608600,"date":"2015-08-03","index":9732,"close":207.79,"high":207.99,"low":206.06,"open":207.27,"volume":1064200}]},{"date":"2015-04-21","estimated":2.5,"reported":2.74,"pre":[{"timestamp":1428327000,"date":"2015-04-06","index":9649,"close":200.53,"high":201.12,"low":197.85,"open":199.33,"volume":1366300},{"timestamp":1428413400,"date":"2015-04-07","index":9650,"close":200.15,"high":202.55,"low":199.9,"open":201,"volume":1084800},{"timestamp":1428499800,"date":"2015-04-08","index":9651,"close":200.81,"high":201.89,"low":199.63,"open":200.45,"volume":944800},{"timestamp":1428586200,"date":"2015-04-09","index":9652,"close":201.44,"high":201.91,"low":200.29,"open":200.52,"volume":828100},{"timestamp":1428672600,"date":"2015-04-10","index":9653,"close":200.4,"high":202.19,"low":200.28,"open":201.37,"volume":1279000},{"timestamp":1428931800,"date":"2015-04-13","index":9654,"close":197.05,"high":201.13,"low":196.82,"open":200.03,"volume":2130400},{"timestamp":1429018200,"date":"2015-04-14","index":9655,"close":197.34,"high":197.77,"low":196.35,"open":196.89,"volume":1586900},{"timestamp":1429104600,"date":"2015-04-15","index":9656,"close":197.21,"high":199.46,"low":197.04,"open":198.27,"volume":1154300},{"timestamp":1429191000,"date":"2015-04-16","index":9657,"close":197.12,"high":198.04,"low":195.67,"open":196.58,"volume":1065300},{"timestamp":1429277400,"date":"2015-04-17","index":9658,"close":194.82,"high":196.44,"low":193.94,"open":195.8,"volume":1229900},{"timestamp":1429536600,"date":"2015-04-20","index":9659,"close":196.8,"high":197.65,"low":195,"open":195.28,"volume":1276600}],"post":[{"timestamp":1429623000,"date":"2015-04-21","index":9660,"close":196.29,"high":198.34,"low":195.11,"open":198.05,"volume":1421000},{"timestamp":1429709400,"date":"2015-04-22","index":9661,"close":197.63,"high":198.09,"low":195.21,"open":196.7,"volume":1127300},{"timestamp":1429795800,"date":"2015-04-23","index":9662,"close":197.2,"high":198.93,"low":196.05,"open":197.49,"volume":1178700},{"timestamp":1429882200,"date":"2015-04-24","index":9663,"close":195.37,"high":197.24,"low":195,"open":197.01,"volume":1307400},{"timestamp":1430141400,"date":"2015-04-27","index":9664,"close":193.84,"high":196.58,"low":193.53,"open":195.64,"volume":1377700},{"timestamp":1430227800,"date":"2015-04-28","index":9665,"close":194.02,"high":194.27,"low":191.59,"open":193.75,"volume":1095600},{"timestamp":1430314200,"date":"2015-04-29","index":9666,"close":191.29,"high":194.07,"low":190.93,"open":193.38,"volume":1427200},{"timestamp":1430400600,"date":"2015-04-30","index":9667,"close":186.6,"high":191.46,"low":185.65,"open":190.97,"volume":2257200},{"timestamp":1430487000,"date":"2015-05-01","index":9668,"close":189,"high":189.15,"low":186.8,"open":186.8,"volume":1196000},{"timestamp":1430746200,"date":"2015-05-04","index":9669,"close":189.69,"high":190.85,"low":189.15,"open":189.2,"volume":912400},{"timestamp":1430832600,"date":"2015-05-05","index":9670,"close":187.35,"high":189.9,"low":187.11,"open":189.25,"volume":993600}]},{"date":"2015-01-27","estimated":2.85,"reported":3.01,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":9591,"close":195.02,"high":197.07,"low":194.82,"open":195.09,"volume":1439500},{"timestamp":1421073000,"date":"2015-01-12","index":9592,"close":194.47,"high":196.23,"low":193.71,"open":195.51,"volume":896400},{"timestamp":1421159400,"date":"2015-01-13","index":9593,"close":194.35,"high":198.44,"low":192.68,"open":196.14,"volume":1095000},{"timestamp":1421245800,"date":"2015-01-14","index":9594,"close":193.23,"high":194.24,"low":191.63,"open":194.15,"volume":1101100},{"timestamp":1421332200,"date":"2015-01-15","index":9595,"close":192.37,"high":194.73,"low":191.85,"open":194.16,"volume":896600},{"timestamp":1421418600,"date":"2015-01-16","index":9596,"close":194.71,"high":194.77,"low":191.88,"open":191.88,"volume":1085600},{"timestamp":1421764200,"date":"2015-01-20","index":9597,"close":195.75,"high":196.99,"low":193.01,"open":196.63,"volume":857800},{"timestamp":1421850600,"date":"2015-01-21","index":9598,"close":195.5,"high":196.75,"low":194.11,"open":195,"volume":966600},{"timestamp":1421937000,"date":"2015-01-22","index":9599,"close":198.09,"high":198.56,"low":195.28,"open":197,"volume":1307900},{"timestamp":1422023400,"date":"2015-01-23","index":9600,"close":197.44,"high":198.88,"low":196.95,"open":197.99,"volume":1313000},{"timestamp":1422282600,"date":"2015-01-26","index":9601,"close":195.68,"high":196.92,"low":193.03,"open":196.25,"volume":1338900}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":9602,"close":190.55,"high":193.49,"low":190.32,"open":193,"volume":1942700},{"timestamp":1422455400,"date":"2015-01-28","index":9603,"close":189.25,"high":194.8,"low":189,"open":191.84,"volume":1570400},{"timestamp":1422541800,"date":"2015-01-29","index":9604,"close":192.5,"high":192.53,"low":187.1,"open":189.26,"volume":2017000},{"timestamp":1422628200,"date":"2015-01-30","index":9605,"close":188.37,"high":190.96,"low":188.28,"open":189.77,"volume":2287900},{"timestamp":1422887400,"date":"2015-02-02","index":9606,"close":189.33,"high":189.76,"low":186.01,"open":188.41,"volume":1554000},{"timestamp":1422973800,"date":"2015-02-03","index":9607,"close":192,"high":192.3,"low":189.59,"open":190.38,"volume":1618200},{"timestamp":1423060200,"date":"2015-02-04","index":9608,"close":192.28,"high":193.53,"low":190.62,"open":191.34,"volume":1230900},{"timestamp":1423146600,"date":"2015-02-05","index":9609,"close":194.06,"high":194.47,"low":191.58,"open":193.08,"volume":1063200},{"timestamp":1423233000,"date":"2015-02-06","index":9610,"close":195.24,"high":196.95,"low":192.9,"open":194.29,"volume":1127100},{"timestamp":1423492200,"date":"2015-02-09","index":9611,"close":193.02,"high":194.99,"low":192.7,"open":194.35,"volume":1208300},{"timestamp":1423578600,"date":"2015-02-10","index":9612,"close":195.67,"high":195.98,"low":193.88,"open":195.1,"volume":1280600}]},{"date":"2014-10-21","estimated":2.71,"reported":2.76,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":9525,"close":176.92,"high":179.7,"low":176.67,"open":179.62,"volume":1486300},{"timestamp":1412688600,"date":"2014-10-07","index":9526,"close":173.02,"high":176.56,"low":173,"open":176.4,"volume":1182700},{"timestamp":1412775000,"date":"2014-10-08","index":9527,"close":176.35,"high":176.55,"low":171.83,"open":173.27,"volume":1677600},{"timestamp":1412861400,"date":"2014-10-09","index":9528,"close":174.55,"high":176.56,"low":173.55,"open":176.32,"volume":1581500},{"timestamp":1412947800,"date":"2014-10-10","index":9529,"close":174.47,"high":176.78,"low":173.7,"open":174.68,"volume":1668600},{"timestamp":1413207000,"date":"2014-10-13","index":9530,"close":172.88,"high":176.45,"low":172.78,"open":173.97,"volume":1473800},{"timestamp":1413293400,"date":"2014-10-14","index":9531,"close":176.11,"high":177.75,"low":173.14,"open":173.55,"volume":1585300},{"timestamp":1413379800,"date":"2014-10-15","index":9532,"close":175.19,"high":176.02,"low":170.26,"open":174.01,"volume":2180500},{"timestamp":1413466200,"date":"2014-10-16","index":9533,"close":174.72,"high":176.73,"low":172.45,"open":173.23,"volume":1972800},{"timestamp":1413552600,"date":"2014-10-17","index":9534,"close":176.24,"high":177.89,"low":175.86,"open":176.84,"volume":2360100},{"timestamp":1413811800,"date":"2014-10-20","index":9535,"close":175.53,"high":176.37,"low":173.93,"open":175.93,"volume":2054900}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":9536,"close":172.61,"high":173.85,"low":166.28,"open":170.15,"volume":4106600},{"timestamp":1413984600,"date":"2014-10-22","index":9537,"close":176.01,"high":177.84,"low":170.71,"open":171,"volume":3805700},{"timestamp":1414071000,"date":"2014-10-23","index":9538,"close":180.67,"high":181.63,"low":177.09,"open":177.09,"volume":2442900},{"timestamp":1414157400,"date":"2014-10-24","index":9539,"close":181.33,"high":181.76,"low":179.42,"open":181.67,"volume":1550700},{"timestamp":1414416600,"date":"2014-10-27","index":9540,"close":183,"high":183.1,"low":180.7,"open":181.69,"volume":1071400},{"timestamp":1414503000,"date":"2014-10-28","index":9541,"close":185.55,"high":185.55,"low":182.68,"open":184.1,"volume":1809200},{"timestamp":1414589400,"date":"2014-10-29","index":9542,"close":186.43,"high":186.78,"low":184.91,"open":186.03,"volume":1663700},{"timestamp":1414675800,"date":"2014-10-30","index":9543,"close":189.29,"high":189.62,"low":184.83,"open":185.96,"volume":1586100},{"timestamp":1414762200,"date":"2014-10-31","index":9544,"close":190.57,"high":191.92,"low":189.66,"open":191.4,"volume":1699900},{"timestamp":1415025000,"date":"2014-11-03","index":9545,"close":190.75,"high":191.93,"low":188.63,"open":191.3,"volume":1145900},{"timestamp":1415111400,"date":"2014-11-04","index":9546,"close":190.79,"high":192.94,"low":190.29,"open":190.84,"volume":1667900}]},{"date":"2014-07-22","estimated":2.66,"reported":2.76,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":9461,"close":158.3,"high":159.71,"low":157.71,"open":159.25,"volume":1164700},{"timestamp":1404826200,"date":"2014-07-08","index":9462,"close":157.21,"high":158.44,"low":156.96,"open":158.44,"volume":970900},{"timestamp":1404912600,"date":"2014-07-09","index":9463,"close":157.93,"high":158.73,"low":157.43,"open":158.12,"volume":827400},{"timestamp":1404999000,"date":"2014-07-10","index":9464,"close":158.18,"high":159.04,"low":156.23,"open":156.23,"volume":815700},{"timestamp":1405085400,"date":"2014-07-11","index":9465,"close":160.31,"high":160.62,"low":157.93,"open":158.13,"volume":1073600},{"timestamp":1405344600,"date":"2014-07-14","index":9466,"close":161.81,"high":161.98,"low":160.5,"open":160.78,"volume":1045100},{"timestamp":1405431000,"date":"2014-07-15","index":9467,"close":162.62,"high":163.49,"low":161.47,"open":161.73,"volume":1312000},{"timestamp":1405517400,"date":"2014-07-16","index":9468,"close":161.55,"high":163.46,"low":161.15,"open":163.08,"volume":947800},{"timestamp":1405603800,"date":"2014-07-17","index":9469,"close":161.33,"high":163.2,"low":160.56,"open":161.11,"volume":1190600},{"timestamp":1405690200,"date":"2014-07-18","index":9470,"close":162.49,"high":162.54,"low":161.06,"open":161.82,"volume":1074700},{"timestamp":1405949400,"date":"2014-07-21","index":9471,"close":162.98,"high":163.67,"low":161.19,"open":162,"volume":1201200}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":9472,"close":167.87,"high":168.18,"low":164.39,"open":164.5,"volume":2174500},{"timestamp":1406122200,"date":"2014-07-23","index":9473,"close":168.1,"high":169.21,"low":167.22,"open":167.76,"volume":1808500},{"timestamp":1406208600,"date":"2014-07-24","index":9474,"close":169.97,"high":170.12,"low":167.82,"open":168.53,"volume":1617600},{"timestamp":1406295000,"date":"2014-07-25","index":9475,"close":170.04,"high":170.69,"low":169.19,"open":169.33,"volume":2112300},{"timestamp":1406554200,"date":"2014-07-28","index":9476,"close":170,"high":170.57,"low":168.3,"open":169.99,"volume":1989600},{"timestamp":1406640600,"date":"2014-07-29","index":9477,"close":169.33,"high":170.66,"low":169.24,"open":170.5,"volume":1063100},{"timestamp":1406727000,"date":"2014-07-30","index":9478,"close":170.18,"high":171.36,"low":168.84,"open":170.24,"volume":1077200},{"timestamp":1406813400,"date":"2014-07-31","index":9479,"close":166.97,"high":169.24,"low":166.97,"open":169.08,"volume":1935900},{"timestamp":1406899800,"date":"2014-08-01","index":9480,"close":167.12,"high":168.77,"low":166.19,"open":166.72,"volume":1535900},{"timestamp":1407159000,"date":"2014-08-04","index":9481,"close":168.29,"high":168.58,"low":167.03,"open":167.56,"volume":1196400},{"timestamp":1407245400,"date":"2014-08-05","index":9482,"close":166.93,"high":169.16,"low":166.56,"open":167.79,"volume":1218900}]},{"date":"2014-04-22","estimated":2.53,"reported":2.87,"pre":[{"timestamp":1396618200,"date":"2014-04-04","index":9398,"close":159.61,"high":164.95,"low":159.42,"open":164.95,"volume":1622500},{"timestamp":1396877400,"date":"2014-04-07","index":9399,"close":157.74,"high":160.61,"low":157.48,"open":159.38,"volume":1315200},{"timestamp":1396963800,"date":"2014-04-08","index":9400,"close":156.65,"high":157.8,"low":154.75,"open":157.57,"volume":1782800},{"timestamp":1397050200,"date":"2014-04-09","index":9401,"close":158.83,"high":159.95,"low":156.92,"open":158.03,"volume":1124300},{"timestamp":1397136600,"date":"2014-04-10","index":9402,"close":155.43,"high":159.65,"low":155.31,"open":159.08,"volume":1499300},{"timestamp":1397223000,"date":"2014-04-11","index":9403,"close":153.82,"high":155.39,"low":153.54,"open":154.97,"volume":2024200},{"timestamp":1397482200,"date":"2014-04-14","index":9404,"close":155.82,"high":157.16,"low":154.29,"open":155,"volume":1356100},{"timestamp":1397568600,"date":"2014-04-15","index":9405,"close":157.39,"high":157.59,"low":154.21,"open":155.55,"volume":1160500},{"timestamp":1397655000,"date":"2014-04-16","index":9406,"close":159.44,"high":159.47,"low":156.87,"open":158.44,"volume":1167900},{"timestamp":1397741400,"date":"2014-04-17","index":9407,"close":160.25,"high":160.49,"low":158.25,"open":158.25,"volume":1544900},{"timestamp":1398087000,"date":"2014-04-21","index":9408,"close":161.49,"high":163.24,"low":160.36,"open":163.24,"volume":1303700}],"post":[{"timestamp":1398173400,"date":"2014-04-22","index":9409,"close":156.69,"high":164.71,"low":156.2,"open":164.68,"volume":2674100},{"timestamp":1398259800,"date":"2014-04-23","index":9410,"close":161.98,"high":162.43,"low":155.82,"open":156.81,"volume":2862400},{"timestamp":1398346200,"date":"2014-04-24","index":9411,"close":160.62,"high":162.59,"low":159.6,"open":162.43,"volume":1398300},{"timestamp":1398432600,"date":"2014-04-25","index":9412,"close":161.09,"high":161.49,"low":158.69,"open":160.22,"volume":1803400},{"timestamp":1398691800,"date":"2014-04-28","index":9413,"close":161.37,"high":162.27,"low":159.8,"open":161.33,"volume":1352700},{"timestamp":1398778200,"date":"2014-04-29","index":9414,"close":161.99,"high":162.53,"low":160.91,"open":161.3,"volume":1225900},{"timestamp":1398864600,"date":"2014-04-30","index":9415,"close":164.14,"high":164.38,"low":161.35,"open":162.02,"volume":1615800},{"timestamp":1398951000,"date":"2014-05-01","index":9416,"close":162.85,"high":164.84,"low":162.32,"open":163.72,"volume":1301700},{"timestamp":1399037400,"date":"2014-05-02","index":9417,"close":163.9,"high":164.11,"low":162.7,"open":163,"volume":1133100},{"timestamp":1399296600,"date":"2014-05-05","index":9418,"close":165.12,"high":165.37,"low":162.79,"open":163.5,"volume":945500},{"timestamp":1399383000,"date":"2014-05-06","index":9419,"close":163.49,"high":165.3,"low":163.19,"open":164.66,"volume":1026600}]},{"date":"2014-01-23","estimated":1.95,"reported":2.04,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":9337,"close":148.61,"high":149.3,"low":147.5,"open":149,"volume":1684100},{"timestamp":1389191400,"date":"2014-01-08","index":9338,"close":148.5,"high":149.1,"low":147.71,"open":148.39,"volume":1222700},{"timestamp":1389277800,"date":"2014-01-09","index":9339,"close":148.73,"high":150.43,"low":148.54,"open":149,"volume":1646600},{"timestamp":1389364200,"date":"2014-01-10","index":9340,"close":149.45,"high":149.69,"low":147.55,"open":148.99,"volume":1245800},{"timestamp":1389623400,"date":"2014-01-13","index":9341,"close":150.92,"high":154.35,"low":150.51,"open":153.7,"volume":3449000},{"timestamp":1389709800,"date":"2014-01-14","index":9342,"close":151.42,"high":151.93,"low":149.19,"open":151.13,"volume":2575800},{"timestamp":1389796200,"date":"2014-01-15","index":9343,"close":153.5,"high":154.34,"low":151.1,"open":151.42,"volume":2294200},{"timestamp":1389882600,"date":"2014-01-16","index":9344,"close":153.49,"high":153.52,"low":152.62,"open":153,"volume":1378700},{"timestamp":1389969000,"date":"2014-01-17","index":9345,"close":153.82,"high":153.99,"low":153.01,"open":153.73,"volume":2016300},{"timestamp":1390314600,"date":"2014-01-21","index":9346,"close":154.1,"high":156.54,"low":153.79,"open":154,"volume":2274600},{"timestamp":1390401000,"date":"2014-01-22","index":9347,"close":156.65,"high":157.05,"low":154.26,"open":155,"volume":2646600}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":9348,"close":150.49,"high":158.43,"low":150.3,"open":157.11,"volume":3944100},{"timestamp":1390573800,"date":"2014-01-24","index":9349,"close":147.76,"high":151.33,"low":146.68,"open":151.33,"volume":3496200},{"timestamp":1390833000,"date":"2014-01-27","index":9350,"close":147.02,"high":149.09,"low":145.12,"open":148.12,"volume":2851400},{"timestamp":1390919400,"date":"2014-01-28","index":9351,"close":148.28,"high":148.82,"low":146.8,"open":147.01,"volume":2676000},{"timestamp":1391005800,"date":"2014-01-29","index":9352,"close":147.35,"high":148.24,"low":146.5,"open":147.14,"volume":2501000},{"timestamp":1391092200,"date":"2014-01-30","index":9353,"close":148.66,"high":150.29,"low":147.67,"open":148.59,"volume":1931600},{"timestamp":1391178600,"date":"2014-01-31","index":9354,"close":150.91,"high":151.99,"low":145.94,"open":147.07,"volume":2618200},{"timestamp":1391437800,"date":"2014-02-03","index":9355,"close":147.74,"high":152,"low":147.42,"open":150.54,"volume":2307200},{"timestamp":1391524200,"date":"2014-02-04","index":9356,"close":148.18,"high":148.97,"low":144.69,"open":147.79,"volume":2205000},{"timestamp":1391610600,"date":"2014-02-05","index":9357,"close":150.39,"high":151.97,"low":147.43,"open":147.74,"volume":2728100},{"timestamp":1391697000,"date":"2014-02-06","index":9358,"close":151.74,"high":152.64,"low":149.5,"open":149.73,"volume":2073800}]},{"date":"2013-10-22","estimated":2.26,"reported":2.57,"pre":[{"timestamp":1381152600,"date":"2013-10-07","index":9274,"close":123.56,"high":124.96,"low":121.83,"open":122.17,"volume":1950700},{"timestamp":1381239000,"date":"2013-10-08","index":9275,"close":122.46,"high":123.95,"low":122.39,"open":123.63,"volume":1080200},{"timestamp":1381325400,"date":"2013-10-09","index":9276,"close":122.03,"high":123.14,"low":121.75,"open":122.62,"volume":1531000},{"timestamp":1381411800,"date":"2013-10-10","index":9277,"close":126.68,"high":126.7,"low":122.71,"open":122.71,"volume":1323200},{"timestamp":1381498200,"date":"2013-10-11","index":9278,"close":126.17,"high":126.58,"low":125.75,"open":126.21,"volume":1260000},{"timestamp":1381757400,"date":"2013-10-14","index":9279,"close":127.5,"high":127.63,"low":125.33,"open":125.84,"volume":790600},{"timestamp":1381843800,"date":"2013-10-15","index":9280,"close":125.9,"high":127.63,"low":125.72,"open":127.47,"volume":1109500},{"timestamp":1381930200,"date":"2013-10-16","index":9281,"close":127.86,"high":127.99,"low":126.03,"open":126.66,"volume":1494000},{"timestamp":1382016600,"date":"2013-10-17","index":9282,"close":129.36,"high":129.45,"low":127.09,"open":127.57,"volume":857700},{"timestamp":1382103000,"date":"2013-10-18","index":9283,"close":128.9,"high":129.61,"low":128.65,"open":129.61,"volume":1447500},{"timestamp":1382362200,"date":"2013-10-21","index":9284,"close":125.3,"high":129.06,"low":125.09,"open":128.9,"volume":3450600}],"post":[{"timestamp":1382448600,"date":"2013-10-22","index":9285,"close":130.05,"high":130.18,"low":127.29,"open":129.59,"volume":2784200},{"timestamp":1382535000,"date":"2013-10-23","index":9286,"close":131.98,"high":132.03,"low":130,"open":130,"volume":1672200},{"timestamp":1382621400,"date":"2013-10-24","index":9287,"close":132.62,"high":132.99,"low":131.39,"open":132.02,"volume":1125400},{"timestamp":1382707800,"date":"2013-10-25","index":9288,"close":134,"high":134.19,"low":131.9,"open":132.41,"volume":1578100},{"timestamp":1382967000,"date":"2013-10-28","index":9289,"close":133.23,"high":134.38,"low":132.95,"open":133.76,"volume":1316400},{"timestamp":1383053400,"date":"2013-10-29","index":9290,"close":133.66,"high":133.89,"low":132.87,"open":133.4,"volume":1231100},{"timestamp":1383139800,"date":"2013-10-30","index":9291,"close":133.72,"high":134.96,"low":133.32,"open":134.12,"volume":1196100},{"timestamp":1383226200,"date":"2013-10-31","index":9292,"close":133.34,"high":134.78,"low":133.16,"open":134.01,"volume":1516500},{"timestamp":1383312600,"date":"2013-11-01","index":9293,"close":134.55,"high":136.84,"low":133.43,"open":133.54,"volume":2135000},{"timestamp":1383575400,"date":"2013-11-04","index":9294,"close":135.74,"high":136,"low":134.91,"open":135,"volume":833400},{"timestamp":1383661800,"date":"2013-11-05","index":9295,"close":135.47,"high":136.36,"low":135.05,"open":135.33,"volume":885700}]},{"date":"2013-07-23","estimated":2.2,"reported":2.64,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":9210,"close":109.17,"high":109.39,"low":108.72,"open":109.05,"volume":1102500},{"timestamp":1373376600,"date":"2013-07-09","index":9211,"close":109.57,"high":110.31,"low":109.15,"open":109.73,"volume":1150900},{"timestamp":1373463000,"date":"2013-07-10","index":9212,"close":111.52,"high":111.68,"low":109.48,"open":109.62,"volume":1397000},{"timestamp":1373549400,"date":"2013-07-11","index":9213,"close":113.1,"high":113.16,"low":112.02,"open":112.38,"volume":1118300},{"timestamp":1373635800,"date":"2013-07-12","index":9214,"close":112.53,"high":113.57,"low":111.78,"open":113.12,"volume":1459400},{"timestamp":1373895000,"date":"2013-07-15","index":9215,"close":114.37,"high":114.37,"low":112.46,"open":112.75,"volume":1446000},{"timestamp":1373981400,"date":"2013-07-16","index":9216,"close":112.6,"high":114.51,"low":112.57,"open":114.33,"volume":1274500},{"timestamp":1374067800,"date":"2013-07-17","index":9217,"close":114.08,"high":114.08,"low":112.9,"open":112.99,"volume":1130600},{"timestamp":1374154200,"date":"2013-07-18","index":9218,"close":115.39,"high":115.39,"low":114.07,"open":114.18,"volume":1058200},{"timestamp":1374240600,"date":"2013-07-19","index":9219,"close":115.55,"high":115.63,"low":114.69,"open":114.98,"volume":1713900},{"timestamp":1374499800,"date":"2013-07-22","index":9220,"close":115.65,"high":115.9,"low":115.18,"open":115.8,"volume":1129200}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":9221,"close":117.92,"high":119.61,"low":117.01,"open":118.2,"volume":2643500},{"timestamp":1374672600,"date":"2013-07-24","index":9222,"close":119.12,"high":120.38,"low":118.23,"open":118.57,"volume":2220700},{"timestamp":1374759000,"date":"2013-07-25","index":9223,"close":119.5,"high":119.52,"low":117.3,"open":117.6,"volume":2833300},{"timestamp":1374845400,"date":"2013-07-26","index":9224,"close":120,"high":120.05,"low":118.81,"open":119,"volume":1675800},{"timestamp":1375104600,"date":"2013-07-29","index":9225,"close":119.99,"high":120.39,"low":118.81,"open":118.82,"volume":1726900},{"timestamp":1375191000,"date":"2013-07-30","index":9226,"close":120.09,"high":120.92,"low":119.48,"open":120.52,"volume":1584600},{"timestamp":1375277400,"date":"2013-07-31","index":9227,"close":120.12,"high":121.57,"low":119.32,"open":120.44,"volume":1852200},{"timestamp":1375363800,"date":"2013-08-01","index":9228,"close":122.17,"high":122.24,"low":120.75,"open":120.76,"volume":1238500},{"timestamp":1375450200,"date":"2013-08-02","index":9229,"close":123.77,"high":124.08,"low":121.94,"open":123.12,"volume":1842300},{"timestamp":1375709400,"date":"2013-08-05","index":9230,"close":124.15,"high":124.63,"low":123.23,"open":123.55,"volume":1166200},{"timestamp":1375795800,"date":"2013-08-06","index":9231,"close":124.26,"high":124.53,"low":123.87,"open":124.04,"volume":1597700}]},{"date":"2013-04-23","estimated":2.04,"reported":2.33,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":9147,"close":95.09,"high":95.1,"low":94.04,"open":94.58,"volume":1197700},{"timestamp":1365514200,"date":"2013-04-09","index":9148,"close":95.41,"high":95.51,"low":94.31,"open":95.32,"volume":1432700},{"timestamp":1365600600,"date":"2013-04-10","index":9149,"close":95.98,"high":96.37,"low":95.69,"open":95.86,"volume":1372100},{"timestamp":1365687000,"date":"2013-04-11","index":9150,"close":97.3,"high":97.57,"low":96.27,"open":96.34,"volume":1868000},{"timestamp":1365773400,"date":"2013-04-12","index":9151,"close":97.18,"high":97.25,"low":96.25,"open":96.9,"volume":1235000},{"timestamp":1366032600,"date":"2013-04-15","index":9152,"close":95.44,"high":97.15,"low":95.24,"open":96.56,"volume":1636300},{"timestamp":1366119000,"date":"2013-04-16","index":9153,"close":96.26,"high":96.34,"low":95.62,"open":96.07,"volume":1516900},{"timestamp":1366205400,"date":"2013-04-17","index":9154,"close":95.56,"high":96.07,"low":94.7,"open":95.89,"volume":1883900},{"timestamp":1366291800,"date":"2013-04-18","index":9155,"close":95.02,"high":95.95,"low":94.54,"open":95.85,"volume":1287800},{"timestamp":1366378200,"date":"2013-04-19","index":9156,"close":96.28,"high":96.5,"low":95.36,"open":95.5,"volume":1487500},{"timestamp":1366637400,"date":"2013-04-22","index":9157,"close":95.85,"high":96.67,"low":95.67,"open":96.6,"volume":1378500}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":9158,"close":97.06,"high":99.49,"low":95.86,"open":98.25,"volume":2489300},{"timestamp":1366810200,"date":"2013-04-24","index":9159,"close":97.69,"high":98.28,"low":97.55,"open":97.63,"volume":1913400},{"timestamp":1366896600,"date":"2013-04-25","index":9160,"close":98.27,"high":98.65,"low":96,"open":96.04,"volume":2109700},{"timestamp":1366983000,"date":"2013-04-26","index":9161,"close":98.97,"high":99.4,"low":98.14,"open":98.27,"volume":1634800},{"timestamp":1367242200,"date":"2013-04-29","index":9162,"close":99.06,"high":99.21,"low":98.57,"open":98.99,"volume":1232000},{"timestamp":1367328600,"date":"2013-04-30","index":9163,"close":99.09,"high":99.2,"low":98.34,"open":98.6,"volume":1813500},{"timestamp":1367415000,"date":"2013-05-01","index":9164,"close":99.35,"high":100.24,"low":98.77,"open":98.9,"volume":1957100},{"timestamp":1367501400,"date":"2013-05-02","index":9165,"close":100.67,"high":101.12,"low":99.16,"open":99.53,"volume":1805400},{"timestamp":1367587800,"date":"2013-05-03","index":9166,"close":102.01,"high":102.15,"low":100.84,"open":101,"volume":2356600},{"timestamp":1367847000,"date":"2013-05-06","index":9167,"close":102.19,"high":102.89,"low":101.57,"open":101.72,"volume":2300200},{"timestamp":1367933400,"date":"2013-05-07","index":9168,"close":102.88,"high":102.89,"low":102.03,"open":102.25,"volume":1497800}]},{"date":"2013-01-24","estimated":1.82,"reported":1.91,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":9086,"close":92.96,"high":93.8,"low":92.46,"open":93.8,"volume":1340600},{"timestamp":1357741800,"date":"2013-01-09","index":9087,"close":93.99,"high":94.04,"low":92.61,"open":93.17,"volume":1289800},{"timestamp":1357828200,"date":"2013-01-10","index":9088,"close":94.11,"high":94.35,"low":93.56,"open":94.28,"volume":1634300},{"timestamp":1357914600,"date":"2013-01-11","index":9089,"close":93.71,"high":94.77,"low":93.63,"open":94.46,"volume":1174300},{"timestamp":1358173800,"date":"2013-01-14","index":9090,"close":93.91,"high":93.94,"low":93.09,"open":93.09,"volume":850100},{"timestamp":1358260200,"date":"2013-01-15","index":9091,"close":94.02,"high":94.34,"low":93.35,"open":93.49,"volume":1239200},{"timestamp":1358346600,"date":"2013-01-16","index":9092,"close":93.55,"high":93.81,"low":93.04,"open":93.77,"volume":1150600},{"timestamp":1358433000,"date":"2013-01-17","index":9093,"close":94.75,"high":95,"low":93.71,"open":93.96,"volume":1343700},{"timestamp":1358519400,"date":"2013-01-18","index":9094,"close":93.97,"high":94.91,"low":93.88,"open":94.75,"volume":2414700},{"timestamp":1358865000,"date":"2013-01-22","index":9095,"close":95.33,"high":95.61,"low":93.79,"open":94,"volume":1613600},{"timestamp":1358951400,"date":"2013-01-23","index":9096,"close":96.07,"high":96.07,"low":94.02,"open":94.72,"volume":2417000}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":9097,"close":93.25,"high":96.52,"low":92.9,"open":96.52,"volume":4129600},{"timestamp":1359124200,"date":"2013-01-25","index":9098,"close":92.39,"high":93.26,"low":92.28,"open":93.24,"volume":3366100},{"timestamp":1359383400,"date":"2013-01-28","index":9099,"close":89.32,"high":92.49,"low":89.02,"open":92.49,"volume":4172000},{"timestamp":1359469800,"date":"2013-01-29","index":9100,"close":89.85,"high":90.52,"low":89.3,"open":89.45,"volume":3028500},{"timestamp":1359556200,"date":"2013-01-30","index":9101,"close":88.21,"high":89.98,"low":88.03,"open":89.88,"volume":6843500},{"timestamp":1359642600,"date":"2013-01-31","index":9102,"close":86.87,"high":88.38,"low":86.72,"open":88.06,"volume":5312000},{"timestamp":1359729000,"date":"2013-02-01","index":9103,"close":87.22,"high":87.79,"low":86.37,"open":87.52,"volume":3427400},{"timestamp":1359988200,"date":"2013-02-04","index":9104,"close":86.7,"high":87.11,"low":86.37,"open":86.54,"volume":2837700},{"timestamp":1360074600,"date":"2013-02-05","index":9105,"close":87.01,"high":87.53,"low":86.59,"open":87.49,"volume":2888300},{"timestamp":1360161000,"date":"2013-02-06","index":9106,"close":87.6,"high":87.6,"low":86.61,"open":86.7,"volume":2524000},{"timestamp":1360247400,"date":"2013-02-07","index":9107,"close":87.44,"high":88.05,"low":86.85,"open":87.4,"volume":1963100}]},{"date":"2012-10-24","estimated":1.85,"reported":2.21,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":9026,"close":93.72,"high":94.82,"low":93.71,"open":94.07,"volume":806100},{"timestamp":1349875800,"date":"2012-10-10","index":9027,"close":92.71,"high":93.82,"low":92.48,"open":93.82,"volume":1000700},{"timestamp":1349962200,"date":"2012-10-11","index":9028,"close":92.72,"high":93.44,"low":92.7,"open":93.19,"volume":533400},{"timestamp":1350048600,"date":"2012-10-12","index":9029,"close":92.96,"high":93.89,"low":92.5,"open":93.06,"volume":969200},{"timestamp":1350307800,"date":"2012-10-15","index":9030,"close":92.5,"high":92.94,"low":92.42,"open":92.75,"volume":1258100},{"timestamp":1350394200,"date":"2012-10-16","index":9031,"close":93.37,"high":93.41,"low":92.71,"open":92.86,"volume":1162800},{"timestamp":1350480600,"date":"2012-10-17","index":9032,"close":93.58,"high":93.98,"low":93.24,"open":93.63,"volume":1004600},{"timestamp":1350567000,"date":"2012-10-18","index":9033,"close":94.32,"high":94.4,"low":93.19,"open":93.58,"volume":1165700},{"timestamp":1350653400,"date":"2012-10-19","index":9034,"close":92.89,"high":94.3,"low":92.69,"open":94.21,"volume":1518900},{"timestamp":1350912600,"date":"2012-10-22","index":9035,"close":92.77,"high":93.11,"low":92,"open":92.65,"volume":762800},{"timestamp":1350999000,"date":"2012-10-23","index":9036,"close":91.95,"high":92.44,"low":91.39,"open":92.28,"volume":1222400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9037,"close":93.92,"high":94.96,"low":92.09,"open":92.09,"volume":2011200},{"timestamp":1351171800,"date":"2012-10-25","index":9038,"close":93.55,"high":94.73,"low":92.81,"open":94.52,"volume":1111700},{"timestamp":1351258200,"date":"2012-10-26","index":9039,"close":92.84,"high":93.68,"low":92.26,"open":92.86,"volume":1469000},{"timestamp":1351690200,"date":"2012-10-31","index":9040,"close":93.67,"high":94.54,"low":93.03,"open":94.45,"volume":1171500},{"timestamp":1351776600,"date":"2012-11-01","index":9041,"close":94.19,"high":94.86,"low":93.66,"open":93.77,"volume":1189100},{"timestamp":1351863000,"date":"2012-11-02","index":9042,"close":93.72,"high":94.8,"low":93.5,"open":94.5,"volume":2363400},{"timestamp":1352125800,"date":"2012-11-05","index":9043,"close":94.1,"high":94.4,"low":92.85,"open":93.49,"volume":1712100},{"timestamp":1352212200,"date":"2012-11-06","index":9044,"close":94.87,"high":95.92,"low":93.88,"open":94.15,"volume":1879700},{"timestamp":1352298600,"date":"2012-11-07","index":9045,"close":91.15,"high":93.37,"low":89.38,"open":92.49,"volume":3714000},{"timestamp":1352385000,"date":"2012-11-08","index":9046,"close":89.92,"high":90.98,"low":89.27,"open":89.27,"volume":1773500},{"timestamp":1352471400,"date":"2012-11-09","index":9047,"close":89.98,"high":90.76,"low":89.16,"open":89.5,"volume":1782200}]},{"date":"2012-07-24","estimated":1.91,"reported":2.38,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":8961,"close":87.39,"high":87.55,"low":86.82,"open":86.89,"volume":1384000},{"timestamp":1341927000,"date":"2012-07-10","index":8962,"close":87.02,"high":88.23,"low":86.71,"open":87.67,"volume":963200},{"timestamp":1342013400,"date":"2012-07-11","index":8963,"close":86.84,"high":87.3,"low":86.52,"open":87.1,"volume":1402100},{"timestamp":1342099800,"date":"2012-07-12","index":8964,"close":86.02,"high":86.61,"low":85.65,"open":86.41,"volume":1610200},{"timestamp":1342186200,"date":"2012-07-13","index":8965,"close":87.25,"high":87.33,"low":86.1,"open":86.13,"volume":1378300},{"timestamp":1342445400,"date":"2012-07-16","index":8966,"close":87.14,"high":87.22,"low":86.16,"open":87.01,"volume":1118300},{"timestamp":1342531800,"date":"2012-07-17","index":8967,"close":87.43,"high":87.81,"low":86.72,"open":87.14,"volume":1300400},{"timestamp":1342618200,"date":"2012-07-18","index":8968,"close":88.6,"high":88.67,"low":87.27,"open":87.4,"volume":1154000},{"timestamp":1342704600,"date":"2012-07-19","index":8969,"close":88.51,"high":88.8,"low":87.77,"open":88.8,"volume":1234700},{"timestamp":1342791000,"date":"2012-07-20","index":8970,"close":87.71,"high":88.49,"low":87.38,"open":88.07,"volume":1348300},{"timestamp":1343050200,"date":"2012-07-23","index":8971,"close":86.91,"high":87.29,"low":86.57,"open":86.9,"volume":1541200}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":8972,"close":87.79,"high":89.16,"low":86.93,"open":87.49,"volume":2029800},{"timestamp":1343223000,"date":"2012-07-25","index":8973,"close":87.68,"high":88.22,"low":86.56,"open":88.12,"volume":2346300},{"timestamp":1343309400,"date":"2012-07-26","index":8974,"close":88.55,"high":88.87,"low":87.96,"open":88.65,"volume":1356800},{"timestamp":1343395800,"date":"2012-07-27","index":8975,"close":90.2,"high":90.51,"low":88.65,"open":88.74,"volume":1495600},{"timestamp":1343655000,"date":"2012-07-30","index":8976,"close":89.08,"high":89.85,"low":88.78,"open":89.59,"volume":1482300},{"timestamp":1343741400,"date":"2012-07-31","index":8977,"close":89.27,"high":89.61,"low":88.97,"open":89.18,"volume":2256200},{"timestamp":1343827800,"date":"2012-08-01","index":8978,"close":88.96,"high":90,"low":88.8,"open":89.86,"volume":3683000},{"timestamp":1343914200,"date":"2012-08-02","index":8979,"close":88.45,"high":88.83,"low":87.47,"open":88.74,"volume":1395600},{"timestamp":1344000600,"date":"2012-08-03","index":8980,"close":89.39,"high":89.56,"low":88.47,"open":89.43,"volume":1046300},{"timestamp":1344259800,"date":"2012-08-06","index":8981,"close":88.99,"high":89.84,"low":88.94,"open":89.61,"volume":837900},{"timestamp":1344346200,"date":"2012-08-07","index":8982,"close":90.32,"high":90.5,"low":89.12,"open":89.44,"volume":1330200}]},{"date":"2012-04-26","estimated":1.7,"reported":2.02,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":8900,"close":88.49,"high":88.95,"low":88.23,"open":88.37,"volume":1386800},{"timestamp":1334237400,"date":"2012-04-12","index":8901,"close":90.17,"high":90.41,"low":88.7,"open":88.8,"volume":1467900},{"timestamp":1334323800,"date":"2012-04-13","index":8902,"close":89.3,"high":90.59,"low":89.29,"open":89.93,"volume":1481300},{"timestamp":1334583000,"date":"2012-04-16","index":8903,"close":89.57,"high":89.8,"low":89.08,"open":89.55,"volume":2807200},{"timestamp":1334669400,"date":"2012-04-17","index":8904,"close":90.6,"high":90.78,"low":89.03,"open":89.54,"volume":1373200},{"timestamp":1334755800,"date":"2012-04-18","index":8905,"close":90.37,"high":90.77,"low":89.93,"open":90.29,"volume":946800},{"timestamp":1334842200,"date":"2012-04-19","index":8906,"close":90.34,"high":90.97,"low":90.03,"open":90.7,"volume":1500100},{"timestamp":1334928600,"date":"2012-04-20","index":8907,"close":90.84,"high":91.24,"low":90.32,"open":90.45,"volume":1118800},{"timestamp":1335187800,"date":"2012-04-23","index":8908,"close":90.53,"high":90.74,"low":89.94,"open":89.99,"volume":1414300},{"timestamp":1335274200,"date":"2012-04-24","index":8909,"close":91.13,"high":91.29,"low":90.53,"open":90.63,"volume":1291400},{"timestamp":1335360600,"date":"2012-04-25","index":8910,"close":90.98,"high":91.89,"low":90.62,"open":91.74,"volume":1843400}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":8911,"close":91.7,"high":92.24,"low":91.11,"open":91.41,"volume":1976200},{"timestamp":1335533400,"date":"2012-04-27","index":8912,"close":91.3,"high":92.09,"low":91.2,"open":92.08,"volume":1526500},{"timestamp":1335792600,"date":"2012-04-30","index":8913,"close":90.54,"high":91.1,"low":90.46,"open":91.1,"volume":1146200},{"timestamp":1335879000,"date":"2012-05-01","index":8914,"close":90.55,"high":91.02,"low":90.16,"open":90.61,"volume":1629300},{"timestamp":1335965400,"date":"2012-05-02","index":8915,"close":90.08,"high":90.29,"low":89.71,"open":89.71,"volume":2000800},{"timestamp":1336051800,"date":"2012-05-03","index":8916,"close":89.47,"high":90.08,"low":89.23,"open":89.83,"volume":1459400},{"timestamp":1336138200,"date":"2012-05-04","index":8917,"close":87.83,"high":89.55,"low":87.83,"open":89.28,"volume":2082600},{"timestamp":1336397400,"date":"2012-05-07","index":8918,"close":87.31,"high":88.11,"low":86.98,"open":87.78,"volume":2172100},{"timestamp":1336483800,"date":"2012-05-08","index":8919,"close":87.13,"high":87.22,"low":86.25,"open":86.99,"volume":1669100},{"timestamp":1336570200,"date":"2012-05-09","index":8920,"close":85.95,"high":86.91,"low":85.92,"open":86.53,"volume":1756900},{"timestamp":1336656600,"date":"2012-05-10","index":8921,"close":86.12,"high":86.91,"low":86,"open":86.59,"volume":1317200}]},{"date":"2012-01-26","estimated":1.94,"reported":2.14,"pre":[{"timestamp":1326205800,"date":"2012-01-10","index":8837,"close":80.62,"high":81.2,"low":80.36,"open":80.63,"volume":1846700},{"timestamp":1326292200,"date":"2012-01-11","index":8838,"close":80.78,"high":81.13,"low":80.49,"open":80.49,"volume":1245900},{"timestamp":1326378600,"date":"2012-01-12","index":8839,"close":81.69,"high":81.77,"low":80.76,"open":81.12,"volume":1822300},{"timestamp":1326465000,"date":"2012-01-13","index":8840,"close":81.52,"high":81.53,"low":80.8,"open":81.16,"volume":1475600},{"timestamp":1326810600,"date":"2012-01-17","index":8841,"close":81.64,"high":82.1,"low":81.35,"open":82.05,"volume":1953700},{"timestamp":1326897000,"date":"2012-01-18","index":8842,"close":82.28,"high":82.28,"low":81.34,"open":81.59,"volume":1155900},{"timestamp":1326983400,"date":"2012-01-19","index":8843,"close":83.71,"high":83.71,"low":81.85,"open":82.25,"volume":1959400},{"timestamp":1327069800,"date":"2012-01-20","index":8844,"close":82.78,"high":83.44,"low":82.54,"open":83.15,"volume":2461700},{"timestamp":1327329000,"date":"2012-01-23","index":8845,"close":82.54,"high":82.86,"low":81.9,"open":82.83,"volume":1716700},{"timestamp":1327415400,"date":"2012-01-24","index":8846,"close":82.24,"high":82.81,"low":82.12,"open":82.55,"volume":1139000},{"timestamp":1327501800,"date":"2012-01-25","index":8847,"close":81.73,"high":82.27,"low":81.25,"open":82.04,"volume":2421500}],"post":[{"timestamp":1327588200,"date":"2012-01-26","index":8848,"close":82.47,"high":82.95,"low":81.29,"open":82.47,"volume":2733700},{"timestamp":1327674600,"date":"2012-01-27","index":8849,"close":82.02,"high":82.55,"low":81.66,"open":82,"volume":1952500},{"timestamp":1327933800,"date":"2012-01-30","index":8850,"close":82.01,"high":82.13,"low":81.29,"open":81.32,"volume":3109900},{"timestamp":1328020200,"date":"2012-01-31","index":8851,"close":82.32,"high":82.4,"low":81.7,"open":82.2,"volume":2878600},{"timestamp":1328106600,"date":"2012-02-01","index":8852,"close":83.52,"high":83.72,"low":82.26,"open":82.54,"volume":2114100},{"timestamp":1328193000,"date":"2012-02-02","index":8853,"close":83.17,"high":83.7,"low":82.9,"open":83.56,"volume":1298800},{"timestamp":1328279400,"date":"2012-02-03","index":8854,"close":84.59,"high":84.73,"low":83.25,"open":83.41,"volume":3366800},{"timestamp":1328538600,"date":"2012-02-06","index":8855,"close":85.25,"high":85.4,"low":84.34,"open":84.38,"volume":2028300},{"timestamp":1328625000,"date":"2012-02-07","index":8856,"close":86.63,"high":86.64,"low":85,"open":85,"volume":2871300},{"timestamp":1328711400,"date":"2012-02-08","index":8857,"close":87.64,"high":87.71,"low":86.14,"open":86.57,"volume":3394000},{"timestamp":1328797800,"date":"2012-02-09","index":8858,"close":88.01,"high":88.07,"low":87.4,"open":87.66,"volume":2865000}]},{"date":"2011-10-26","estimated":1.81,"reported":1.99,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":8775,"close":76.32,"high":76.6,"low":75.46,"open":75.46,"volume":1597200},{"timestamp":1318426200,"date":"2011-10-12","index":8776,"close":76.13,"high":76.92,"low":75.96,"open":76.63,"volume":1437000},{"timestamp":1318512600,"date":"2011-10-13","index":8777,"close":76.41,"high":76.59,"low":75.28,"open":75.9,"volume":1138000},{"timestamp":1318599000,"date":"2011-10-14","index":8778,"close":75.99,"high":77.1,"low":75.73,"open":77.01,"volume":1745000},{"timestamp":1318858200,"date":"2011-10-17","index":8779,"close":74.72,"high":76.45,"low":74.56,"open":75.75,"volume":2477000},{"timestamp":1318944600,"date":"2011-10-18","index":8780,"close":75.98,"high":76.42,"low":74.24,"open":74.8,"volume":1959500},{"timestamp":1319031000,"date":"2011-10-19","index":8781,"close":75.47,"high":76.68,"low":75.21,"open":75.9,"volume":1226700},{"timestamp":1319117400,"date":"2011-10-20","index":8782,"close":75.7,"high":76.05,"low":74.81,"open":75.75,"volume":1368600},{"timestamp":1319203800,"date":"2011-10-21","index":8783,"close":77.4,"high":77.4,"low":75.64,"open":76.41,"volume":2122300},{"timestamp":1319463000,"date":"2011-10-24","index":8784,"close":78.73,"high":78.86,"low":76.57,"open":77.39,"volume":2207100},{"timestamp":1319549400,"date":"2011-10-25","index":8785,"close":78.89,"high":79.9,"low":78.05,"open":78.66,"volume":3274900}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":8786,"close":76.35,"high":78.94,"low":75.64,"open":78.94,"volume":4405800},{"timestamp":1319722200,"date":"2011-10-27","index":8787,"close":75.65,"high":78.3,"low":75.22,"open":78.02,"volume":3157700},{"timestamp":1319808600,"date":"2011-10-28","index":8788,"close":75.43,"high":76.69,"low":75.06,"open":75.72,"volume":2244700},{"timestamp":1320067800,"date":"2011-10-31","index":8789,"close":75.9,"high":77,"low":75.09,"open":75.28,"volume":3272200},{"timestamp":1320154200,"date":"2011-11-01","index":8790,"close":73.99,"high":75.06,"low":73.48,"open":74.56,"volume":2709200},{"timestamp":1320240600,"date":"2011-11-02","index":8791,"close":74.52,"high":75.29,"low":74.33,"open":74.73,"volume":1968600},{"timestamp":1320327000,"date":"2011-11-03","index":8792,"close":76.09,"high":76.21,"low":74.6,"open":75.16,"volume":1411900},{"timestamp":1320413400,"date":"2011-11-04","index":8793,"close":76.52,"high":76.52,"low":74.74,"open":75.53,"volume":2933000},{"timestamp":1320676200,"date":"2011-11-07","index":8794,"close":78.26,"high":78.42,"low":75.96,"open":76.43,"volume":2541900},{"timestamp":1320762600,"date":"2011-11-08","index":8795,"close":78.39,"high":78.87,"low":77.54,"open":78.42,"volume":2209200},{"timestamp":1320849000,"date":"2011-11-09","index":8796,"close":76.95,"high":77.53,"low":76.56,"open":77.02,"volume":2773000}]},{"date":"2011-07-26","estimated":1.93,"reported":2.14,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":8710,"close":79.98,"high":80.11,"low":79.51,"open":79.73,"volume":1733800},{"timestamp":1310477400,"date":"2011-07-12","index":8711,"close":79.71,"high":80,"low":79.25,"open":79.87,"volume":1975900},{"timestamp":1310563800,"date":"2011-07-13","index":8712,"close":79.67,"high":80.88,"low":79.44,"open":80.07,"volume":1824700},{"timestamp":1310650200,"date":"2011-07-14","index":8713,"close":79.2,"high":79.72,"low":78.94,"open":79.63,"volume":1574500},{"timestamp":1310736600,"date":"2011-07-15","index":8714,"close":78.37,"high":79.46,"low":77.61,"open":79.46,"volume":2322800},{"timestamp":1310995800,"date":"2011-07-18","index":8715,"close":77.44,"high":78.14,"low":76.96,"open":78.12,"volume":1574100},{"timestamp":1311082200,"date":"2011-07-19","index":8716,"close":78.4,"high":78.67,"low":77.47,"open":77.51,"volume":1790900},{"timestamp":1311168600,"date":"2011-07-20","index":8717,"close":78.32,"high":78.8,"low":77.99,"open":78.4,"volume":1431600},{"timestamp":1311255000,"date":"2011-07-21","index":8718,"close":80.16,"high":80.39,"low":78.59,"open":78.79,"volume":1794700},{"timestamp":1311341400,"date":"2011-07-22","index":8719,"close":79.6,"high":80,"low":78.98,"open":79.88,"volume":1272300},{"timestamp":1311600600,"date":"2011-07-25","index":8720,"close":79.3,"high":79.74,"low":78.53,"open":78.91,"volume":1514700}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":8721,"close":80.82,"high":81.99,"low":79.94,"open":81.34,"volume":3087900},{"timestamp":1311773400,"date":"2011-07-27","index":8722,"close":77.46,"high":80.58,"low":77.22,"open":80.28,"volume":2930800},{"timestamp":1311859800,"date":"2011-07-28","index":8723,"close":75.29,"high":77.85,"low":74.44,"open":77.45,"volume":4943700},{"timestamp":1311946200,"date":"2011-07-29","index":8724,"close":75.73,"high":76.94,"low":74.59,"open":74.62,"volume":3452100},{"timestamp":1312205400,"date":"2011-08-01","index":8725,"close":74.46,"high":76.11,"low":73.43,"open":76.11,"volume":3494100},{"timestamp":1312291800,"date":"2011-08-02","index":8726,"close":73.68,"high":75.11,"low":73.62,"open":73.96,"volume":4183000},{"timestamp":1312378200,"date":"2011-08-03","index":8727,"close":73.56,"high":74.01,"low":72.35,"open":73.54,"volume":3432800},{"timestamp":1312464600,"date":"2011-08-04","index":8728,"close":71.32,"high":72.96,"low":71.3,"open":72.88,"volume":3333000},{"timestamp":1312551000,"date":"2011-08-05","index":8729,"close":72.82,"high":73.98,"low":71.98,"open":72.04,"volume":6414600},{"timestamp":1312810200,"date":"2011-08-08","index":8730,"close":68.9,"high":72.87,"low":68.77,"open":71.65,"volume":4897200},{"timestamp":1312896600,"date":"2011-08-09","index":8731,"close":70.88,"high":70.99,"low":67.06,"open":69.45,"volume":8253700}]},{"date":"2011-04-26","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":8647,"close":80.5,"high":81.92,"low":80.2,"open":81.8,"volume":1939100},{"timestamp":1302528600,"date":"2011-04-11","index":8648,"close":80.51,"high":81.22,"low":80.04,"open":80.34,"volume":1823300},{"timestamp":1302615000,"date":"2011-04-12","index":8649,"close":80.37,"high":80.52,"low":80.02,"open":80.52,"volume":1861900},{"timestamp":1302701400,"date":"2011-04-13","index":8650,"close":78.31,"high":80.87,"low":77.83,"open":80.44,"volume":4249600},{"timestamp":1302787800,"date":"2011-04-14","index":8651,"close":77.73,"high":78.54,"low":75.81,"open":77.87,"volume":3854000},{"timestamp":1302874200,"date":"2011-04-15","index":8652,"close":78.19,"high":78.37,"low":77.48,"open":78.01,"volume":2517600},{"timestamp":1303133400,"date":"2011-04-18","index":8653,"close":76.9,"high":77.53,"low":76.54,"open":77.46,"volume":2916700},{"timestamp":1303219800,"date":"2011-04-19","index":8654,"close":77.01,"high":77.5,"low":76.82,"open":77.23,"volume":1992600},{"timestamp":1303306200,"date":"2011-04-20","index":8655,"close":77.88,"high":78.73,"low":77.59,"open":77.67,"volume":1976000},{"timestamp":1303392600,"date":"2011-04-21","index":8656,"close":77.78,"high":78.06,"low":77.61,"open":77.86,"volume":1905100},{"timestamp":1303738200,"date":"2011-04-25","index":8657,"close":77.44,"high":77.86,"low":77.08,"open":77.48,"volume":2458600}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":8658,"close":79.04,"high":79.61,"low":77.84,"open":77.97,"volume":3000000},{"timestamp":1303911000,"date":"2011-04-27","index":8659,"close":79.16,"high":79.81,"low":78.71,"open":79.07,"volume":1727900},{"timestamp":1303997400,"date":"2011-04-28","index":8660,"close":79.06,"high":79.32,"low":78.49,"open":79.19,"volume":2402300},{"timestamp":1304083800,"date":"2011-04-29","index":8661,"close":79.25,"high":79.45,"low":78.88,"open":79.06,"volume":2078500},{"timestamp":1304343000,"date":"2011-05-02","index":8662,"close":78.74,"high":79.9,"low":78.54,"open":79.35,"volume":3125000},{"timestamp":1304429400,"date":"2011-05-03","index":8663,"close":79.89,"high":80.17,"low":78.5,"open":78.52,"volume":2288100},{"timestamp":1304515800,"date":"2011-05-04","index":8664,"close":78.91,"high":80.35,"low":78.78,"open":79.92,"volume":4356900},{"timestamp":1304602200,"date":"2011-05-05","index":8665,"close":79.81,"high":80.4,"low":78.51,"open":78.81,"volume":2296200},{"timestamp":1304688600,"date":"2011-05-06","index":8666,"close":79.95,"high":80.8,"low":79.58,"open":80.47,"volume":2047200},{"timestamp":1304947800,"date":"2011-05-09","index":8667,"close":79.93,"high":80.51,"low":79.63,"open":80.02,"volume":1705300},{"timestamp":1305034200,"date":"2011-05-10","index":8668,"close":79.45,"high":80.46,"low":79.42,"open":80.24,"volume":2189700}]},{"date":"2011-01-27","estimated":2.11,"reported":2.3,"pre":[{"timestamp":1294756200,"date":"2011-01-11","index":8586,"close":73.65,"high":74,"low":73.38,"open":74,"volume":4606400},{"timestamp":1294842600,"date":"2011-01-12","index":8587,"close":74.24,"high":74.35,"low":73.79,"open":74.14,"volume":2910300},{"timestamp":1294929000,"date":"2011-01-13","index":8588,"close":73.84,"high":74.88,"low":73.75,"open":74.21,"volume":2894900},{"timestamp":1295015400,"date":"2011-01-14","index":8589,"close":74.5,"high":74.61,"low":73.52,"open":73.66,"volume":2509000},{"timestamp":1295361000,"date":"2011-01-18","index":8590,"close":76.54,"high":76.89,"low":75,"open":75.03,"volume":3789000},{"timestamp":1295447400,"date":"2011-01-19","index":8591,"close":77.66,"high":78.67,"low":76.23,"open":76.23,"volume":5078800},{"timestamp":1295533800,"date":"2011-01-20","index":8592,"close":79.32,"high":79.33,"low":77.38,"open":77.58,"volume":4772000},{"timestamp":1295620200,"date":"2011-01-21","index":8593,"close":79.22,"high":80.16,"low":79.13,"open":79.75,"volume":4231500},{"timestamp":1295879400,"date":"2011-01-24","index":8594,"close":78.03,"high":79.18,"low":77.66,"open":78.88,"volume":6903800},{"timestamp":1295965800,"date":"2011-01-25","index":8595,"close":79.07,"high":79.13,"low":77.64,"open":77.86,"volume":3051300},{"timestamp":1296052200,"date":"2011-01-26","index":8596,"close":78.39,"high":79,"low":77.52,"open":78.94,"volume":2835900}],"post":[{"timestamp":1296138600,"date":"2011-01-27","index":8597,"close":79.1,"high":81,"low":78.57,"open":79.96,"volume":3045800},{"timestamp":1296225000,"date":"2011-01-28","index":8598,"close":78.2,"high":80.5,"low":77.79,"open":79.34,"volume":4376600},{"timestamp":1296484200,"date":"2011-01-31","index":8599,"close":79.6,"high":79.63,"low":78.59,"open":78.88,"volume":2266000},{"timestamp":1296570600,"date":"2011-02-01","index":8600,"close":80.59,"high":81,"low":79.63,"open":79.68,"volume":2682200},{"timestamp":1296657000,"date":"2011-02-02","index":8601,"close":81.07,"high":81.66,"low":80.11,"open":80.31,"volume":1930700},{"timestamp":1296743400,"date":"2011-02-03","index":8602,"close":80.72,"high":81.44,"low":80.38,"open":81.01,"volume":3770000},{"timestamp":1296829800,"date":"2011-02-04","index":8603,"close":80.71,"high":80.93,"low":80.21,"open":80.9,"volume":3479200},{"timestamp":1297089000,"date":"2011-02-07","index":8604,"close":81.52,"high":81.74,"low":80.56,"open":80.7,"volume":3884400},{"timestamp":1297175400,"date":"2011-02-08","index":8605,"close":81.4,"high":81.85,"low":81.13,"open":81.49,"volume":1856700},{"timestamp":1297261800,"date":"2011-02-09","index":8606,"close":82.27,"high":82.43,"low":81.07,"open":81.31,"volume":1755300},{"timestamp":1297348200,"date":"2011-02-10","index":8607,"close":81.89,"high":82.14,"low":81.35,"open":81.85,"volume":1905600}]},{"date":"2010-10-19","estimated":1.53,"reported":1.55,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":8517,"close":69.35,"high":70.54,"low":69.25,"open":69.63,"volume":3407800},{"timestamp":1286285400,"date":"2010-10-05","index":8518,"close":70.6,"high":70.87,"low":69.35,"open":69.96,"volume":2748800},{"timestamp":1286371800,"date":"2010-10-06","index":8519,"close":70.9,"high":71.5,"low":70.38,"open":70.38,"volume":3682500},{"timestamp":1286458200,"date":"2010-10-07","index":8520,"close":70.63,"high":71.16,"low":70.25,"open":70.99,"volume":1797300},{"timestamp":1286544600,"date":"2010-10-08","index":8521,"close":70.1,"high":70.87,"low":69.97,"open":70.86,"volume":2951700},{"timestamp":1286803800,"date":"2010-10-11","index":8522,"close":70.48,"high":70.61,"low":69.55,"open":70.18,"volume":2211300},{"timestamp":1286890200,"date":"2010-10-12","index":8523,"close":70.55,"high":70.77,"low":69.57,"open":70.68,"volume":2087500},{"timestamp":1286976600,"date":"2010-10-13","index":8524,"close":71.12,"high":71.26,"low":70.73,"open":70.96,"volume":2303600},{"timestamp":1287063000,"date":"2010-10-14","index":8525,"close":70.2,"high":71.43,"low":70.07,"open":71.15,"volume":2459800},{"timestamp":1287149400,"date":"2010-10-15","index":8526,"close":70.02,"high":70.89,"low":69.65,"open":70.7,"volume":2776800},{"timestamp":1287408600,"date":"2010-10-18","index":8527,"close":70.04,"high":70.19,"low":69.5,"open":69.9,"volume":2649200}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":8528,"close":69.47,"high":69.7,"low":67.87,"open":68.49,"volume":6314400},{"timestamp":1287581400,"date":"2010-10-20","index":8529,"close":69.83,"high":69.97,"low":69.33,"open":69.44,"volume":2924900},{"timestamp":1287667800,"date":"2010-10-21","index":8530,"close":71.84,"high":71.89,"low":69.83,"open":69.83,"volume":3994100},{"timestamp":1287754200,"date":"2010-10-22","index":8531,"close":71.78,"high":71.84,"low":71.15,"open":71.77,"volume":2166400},{"timestamp":1288013400,"date":"2010-10-25","index":8532,"close":71.41,"high":72.69,"low":71.28,"open":72.28,"volume":2488700},{"timestamp":1288099800,"date":"2010-10-26","index":8533,"close":71.8,"high":72.13,"low":71.06,"open":71.06,"volume":2236800},{"timestamp":1288186200,"date":"2010-10-27","index":8534,"close":70.89,"high":71.55,"low":70.46,"open":71.3,"volume":2856600},{"timestamp":1288272600,"date":"2010-10-28","index":8535,"close":71.02,"high":71.67,"low":70.32,"open":71.35,"volume":1847500},{"timestamp":1288359000,"date":"2010-10-29","index":8536,"close":71.29,"high":71.52,"low":70.75,"open":70.81,"volume":1560700},{"timestamp":1288618200,"date":"2010-11-01","index":8537,"close":71.47,"high":72.2,"low":70.95,"open":71.71,"volume":1575200},{"timestamp":1288704600,"date":"2010-11-02","index":8538,"close":71.64,"high":72.45,"low":70.9,"open":72,"volume":2471000}]},{"date":"2010-07-27","estimated":1.78,"reported":1.96,"pre":[{"timestamp":1278941400,"date":"2010-07-12","index":8458,"close":74.74,"high":75.2,"low":74.24,"open":74.94,"volume":1551300},{"timestamp":1279027800,"date":"2010-07-13","index":8459,"close":75.53,"high":75.98,"low":75.1,"open":75.1,"volume":1958800},{"timestamp":1279114200,"date":"2010-07-14","index":8460,"close":75.5,"high":76.23,"low":75.04,"open":75.22,"volume":2442300},{"timestamp":1279200600,"date":"2010-07-15","index":8461,"close":75.95,"high":76.15,"low":75.01,"open":75.58,"volume":2153300},{"timestamp":1279287000,"date":"2010-07-16","index":8462,"close":73.93,"high":76.09,"low":73.83,"open":75.61,"volume":1960300},{"timestamp":1279546200,"date":"2010-07-19","index":8463,"close":74.05,"high":74.74,"low":73.73,"open":74.34,"volume":1370100},{"timestamp":1279632600,"date":"2010-07-20","index":8464,"close":73.9,"high":73.98,"low":72.35,"open":73.15,"volume":2911300},{"timestamp":1279719000,"date":"2010-07-21","index":8465,"close":73.66,"high":74.59,"low":73.14,"open":74.28,"volume":3112900},{"timestamp":1279805400,"date":"2010-07-22","index":8466,"close":74.25,"high":74.81,"low":73.78,"open":74.41,"volume":3105000},{"timestamp":1279891800,"date":"2010-07-23","index":8467,"close":73.95,"high":74.83,"low":73.9,"open":74.38,"volume":2886600},{"timestamp":1280151000,"date":"2010-07-26","index":8468,"close":74.88,"high":75.27,"low":73.85,"open":73.85,"volume":3181300}],"post":[{"timestamp":1280237400,"date":"2010-07-27","index":8469,"close":74.87,"high":76.34,"low":74.78,"open":75.3,"volume":3358000},{"timestamp":1280323800,"date":"2010-07-28","index":8470,"close":75.24,"high":75.67,"low":74.25,"open":75.07,"volume":1762700},{"timestamp":1280410200,"date":"2010-07-29","index":8471,"close":74.95,"high":75.71,"low":74.13,"open":75.71,"volume":1919000},{"timestamp":1280496600,"date":"2010-07-30","index":8472,"close":75.15,"high":75.44,"low":74.26,"open":74.26,"volume":2686900},{"timestamp":1280755800,"date":"2010-08-02","index":8473,"close":75.9,"high":76,"low":74.98,"open":75.84,"volume":1776000},{"timestamp":1280842200,"date":"2010-08-03","index":8474,"close":75.43,"high":75.81,"low":75.27,"open":75.81,"volume":1829100},{"timestamp":1280928600,"date":"2010-08-04","index":8475,"close":75.02,"high":75.59,"low":74.91,"open":75.59,"volume":2626700},{"timestamp":1281015000,"date":"2010-08-05","index":8476,"close":75.03,"high":75.68,"low":74.25,"open":74.5,"volume":2706200},{"timestamp":1281101400,"date":"2010-08-06","index":8477,"close":75.07,"high":75.07,"low":74.2,"open":74.4,"volume":1323600},{"timestamp":1281360600,"date":"2010-08-09","index":8478,"close":75.6,"high":75.74,"low":75.14,"open":75.18,"volume":979400},{"timestamp":1281447000,"date":"2010-08-10","index":8479,"close":75.05,"high":75.25,"low":73.62,"open":75.24,"volume":2133800}]},{"date":"2010-04-21","estimated":1.34,"reported":1.42,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8391,"close":82.52,"high":83.62,"low":82.28,"open":83.62,"volume":2228900},{"timestamp":1270647000,"date":"2010-04-07","index":8392,"close":82.19,"high":82.81,"low":81.97,"open":82.22,"volume":1615300},{"timestamp":1270733400,"date":"2010-04-08","index":8393,"close":82.19,"high":82.59,"low":81.99,"open":82.23,"volume":1323100},{"timestamp":1270819800,"date":"2010-04-09","index":8394,"close":82.79,"high":82.82,"low":81.88,"open":82.44,"volume":1077100},{"timestamp":1271079000,"date":"2010-04-12","index":8395,"close":82.92,"high":83.2,"low":82.53,"open":82.72,"volume":1137800},{"timestamp":1271165400,"date":"2010-04-13","index":8396,"close":82.6,"high":82.92,"low":82.14,"open":82.84,"volume":1273300},{"timestamp":1271251800,"date":"2010-04-14","index":8397,"close":82.61,"high":82.69,"low":81.49,"open":82.63,"volume":1855800},{"timestamp":1271338200,"date":"2010-04-15","index":8398,"close":83.22,"high":83.58,"low":82.61,"open":82.68,"volume":1451200},{"timestamp":1271424600,"date":"2010-04-16","index":8399,"close":82.99,"high":83.54,"low":82.03,"open":83.31,"volume":2595500},{"timestamp":1271683800,"date":"2010-04-19","index":8400,"close":84.2,"high":84.28,"low":82.87,"open":82.95,"volume":2264400},{"timestamp":1271770200,"date":"2010-04-20","index":8401,"close":84.97,"high":85.42,"low":84.26,"open":84.52,"volume":2275800}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8402,"close":86.25,"high":86.85,"low":84.29,"open":84.84,"volume":2372300},{"timestamp":1271943000,"date":"2010-04-22","index":8403,"close":86.67,"high":86.78,"low":85.41,"open":85.89,"volume":2704400},{"timestamp":1272029400,"date":"2010-04-23","index":8404,"close":86.92,"high":86.92,"low":85.94,"open":86.73,"volume":1332900},{"timestamp":1272288600,"date":"2010-04-26","index":8405,"close":86.09,"high":87.06,"low":85.92,"open":87.03,"volume":1550200},{"timestamp":1272375000,"date":"2010-04-27","index":8406,"close":84.5,"high":86.27,"low":84.19,"open":85.99,"volume":2892600},{"timestamp":1272461400,"date":"2010-04-28","index":8407,"close":84.96,"high":85.23,"low":83.89,"open":84.88,"volume":1758900},{"timestamp":1272547800,"date":"2010-04-29","index":8408,"close":86.37,"high":86.65,"low":85.44,"open":85.44,"volume":1534300},{"timestamp":1272634200,"date":"2010-04-30","index":8409,"close":84.89,"high":86.87,"low":84.89,"open":86.24,"volume":1555400},{"timestamp":1272893400,"date":"2010-05-03","index":8410,"close":86.75,"high":86.98,"low":85.03,"open":85.29,"volume":1485200},{"timestamp":1272979800,"date":"2010-05-04","index":8411,"close":85.4,"high":86.31,"low":85,"open":86.28,"volume":2416100},{"timestamp":1273066200,"date":"2010-05-05","index":8412,"close":84.84,"high":85.94,"low":84.44,"open":84.44,"volume":2062500}]},{"date":"2010-01-28","estimated":1.99,"reported":2.17,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":8334,"close":75.96,"high":76.47,"low":75.31,"open":75.75,"volume":2119000},{"timestamp":1263393000,"date":"2010-01-13","index":8335,"close":76.88,"high":77.02,"low":75.71,"open":76.16,"volume":2245100},{"timestamp":1263479400,"date":"2010-01-14","index":8336,"close":76.84,"high":77.03,"low":76.15,"open":76.79,"volume":1954500},{"timestamp":1263565800,"date":"2010-01-15","index":8337,"close":76.76,"high":77.19,"low":76.33,"open":76.96,"volume":2041900},{"timestamp":1263911400,"date":"2010-01-19","index":8338,"close":78.31,"high":78.7,"low":76.55,"open":76.8,"volume":3765500},{"timestamp":1263997800,"date":"2010-01-20","index":8339,"close":78.11,"high":78.3,"low":76.82,"open":77.81,"volume":3128200},{"timestamp":1264084200,"date":"2010-01-21","index":8340,"close":76.98,"high":78.58,"low":76.47,"open":78.05,"volume":2304400},{"timestamp":1264170600,"date":"2010-01-22","index":8341,"close":75.58,"high":77.31,"low":75.5,"open":76.75,"volume":2072100},{"timestamp":1264429800,"date":"2010-01-25","index":8342,"close":76.76,"high":77.48,"low":75.82,"open":76.25,"volume":2559200},{"timestamp":1264516200,"date":"2010-01-26","index":8343,"close":76.78,"high":77.35,"low":75.85,"open":76.42,"volume":2835100},{"timestamp":1264602600,"date":"2010-01-27","index":8344,"close":77.13,"high":77.34,"low":76,"open":76.69,"volume":3054500}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":8345,"close":76.15,"high":78.47,"low":75.25,"open":78.43,"volume":3542400},{"timestamp":1264775400,"date":"2010-01-29","index":8346,"close":74.52,"high":76.45,"low":74.37,"open":76.16,"volume":3249800},{"timestamp":1265034600,"date":"2010-02-01","index":8347,"close":74.89,"high":75.34,"low":74.28,"open":75.34,"volume":2781100},{"timestamp":1265121000,"date":"2010-02-02","index":8348,"close":76.55,"high":76.76,"low":74.89,"open":75,"volume":2995600},{"timestamp":1265207400,"date":"2010-02-03","index":8349,"close":76.69,"high":76.95,"low":75.84,"open":76.18,"volume":2647600},{"timestamp":1265293800,"date":"2010-02-04","index":8350,"close":76,"high":77.12,"low":75.95,"open":76.25,"volume":4992800},{"timestamp":1265380200,"date":"2010-02-05","index":8351,"close":75.72,"high":76.62,"low":74.04,"open":75.85,"volume":5029700},{"timestamp":1265639400,"date":"2010-02-08","index":8352,"close":74.53,"high":75.86,"low":74.47,"open":75.68,"volume":4308100},{"timestamp":1265725800,"date":"2010-02-09","index":8353,"close":75.45,"high":75.99,"low":74.7,"open":75.17,"volume":3697800},{"timestamp":1265812200,"date":"2010-02-10","index":8354,"close":75.11,"high":75.59,"low":74.7,"open":75.35,"volume":2798600},{"timestamp":1265898600,"date":"2010-02-11","index":8355,"close":76.35,"high":76.42,"low":74.51,"open":74.9,"volume":3432500}]},{"date":"2009-10-20","estimated":1.83,"reported":2.07,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":8266,"close":74.99,"high":75.93,"low":74.78,"open":75.5,"volume":4254000},{"timestamp":1254835800,"date":"2009-10-06","index":8267,"close":76.18,"high":76.34,"low":74.99,"open":75.36,"volume":2772000},{"timestamp":1254922200,"date":"2009-10-07","index":8268,"close":74.03,"high":76.01,"low":73.59,"open":76.01,"volume":5652100},{"timestamp":1255008600,"date":"2009-10-08","index":8269,"close":73,"high":74.47,"low":72.89,"open":74.41,"volume":6681700},{"timestamp":1255095000,"date":"2009-10-09","index":8270,"close":75.82,"high":76.06,"low":73.06,"open":73.2,"volume":5309400},{"timestamp":1255354200,"date":"2009-10-12","index":8271,"close":74.42,"high":75.33,"low":74.08,"open":75.3,"volume":4642300},{"timestamp":1255440600,"date":"2009-10-13","index":8272,"close":74.1,"high":74.86,"low":73.72,"open":74.79,"volume":2520900},{"timestamp":1255527000,"date":"2009-10-14","index":8273,"close":75.15,"high":75.6,"low":73.73,"open":74.79,"volume":3016700},{"timestamp":1255613400,"date":"2009-10-15","index":8274,"close":74.87,"high":75.37,"low":74.44,"open":74.87,"volume":1941600},{"timestamp":1255699800,"date":"2009-10-16","index":8275,"close":75.44,"high":75.97,"low":74.17,"open":74.45,"volume":3132200},{"timestamp":1255959000,"date":"2009-10-19","index":8276,"close":76.99,"high":77.38,"low":75.04,"open":75.64,"volume":3658200}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":8277,"close":71.99,"high":73.48,"low":71.92,"open":72.72,"volume":12745700},{"timestamp":1256131800,"date":"2009-10-21","index":8278,"close":69.66,"high":71.38,"low":69.4,"open":71.34,"volume":11012200},{"timestamp":1256218200,"date":"2009-10-22","index":8279,"close":71.58,"high":72,"low":69.96,"open":70.15,"volume":7127100},{"timestamp":1256304600,"date":"2009-10-23","index":8280,"close":72.19,"high":72.69,"low":71.48,"open":71.66,"volume":5315600},{"timestamp":1256563800,"date":"2009-10-26","index":8281,"close":71.47,"high":72.53,"low":71.05,"open":72.53,"volume":4729100},{"timestamp":1256650200,"date":"2009-10-27","index":8282,"close":70.01,"high":71.49,"low":69.94,"open":71.32,"volume":5433600},{"timestamp":1256736600,"date":"2009-10-28","index":8283,"close":68.32,"high":70.21,"low":68.2,"open":70.03,"volume":5465600},{"timestamp":1256823000,"date":"2009-10-29","index":8284,"close":69.49,"high":69.64,"low":67.39,"open":68.54,"volume":4762900},{"timestamp":1256909400,"date":"2009-10-30","index":8285,"close":68.79,"high":69.67,"low":68.44,"open":69.39,"volume":3955400},{"timestamp":1257172200,"date":"2009-11-02","index":8286,"close":68.87,"high":69.39,"low":68.33,"open":69.04,"volume":2754600},{"timestamp":1257258600,"date":"2009-11-03","index":8287,"close":69.4,"high":69.41,"low":67.9,"open":68.5,"volume":3479100}]},{"date":"2009-07-21","estimated":1.81,"reported":1.88,"pre":[{"timestamp":1246887000,"date":"2009-07-06","index":8202,"close":80.5,"high":80.71,"low":78.38,"open":78.87,"volume":1797800},{"timestamp":1246973400,"date":"2009-07-07","index":8203,"close":78,"high":80.48,"low":77.6,"open":80.19,"volume":2592300},{"timestamp":1247059800,"date":"2009-07-08","index":8204,"close":78.4,"high":78.71,"low":77.77,"open":78.11,"volume":2177100},{"timestamp":1247146200,"date":"2009-07-09","index":8205,"close":78.28,"high":78.95,"low":77.72,"open":78.6,"volume":1457400},{"timestamp":1247232600,"date":"2009-07-10","index":8206,"close":77.91,"high":78.38,"low":77,"open":78.01,"volume":1672100},{"timestamp":1247491800,"date":"2009-07-13","index":8207,"close":80,"high":80.41,"low":77.67,"open":78.05,"volume":2176300},{"timestamp":1247578200,"date":"2009-07-14","index":8208,"close":81.19,"high":81.56,"low":79.61,"open":79.95,"volume":1431100},{"timestamp":1247664600,"date":"2009-07-15","index":8209,"close":81.25,"high":82.3,"low":80.69,"open":81.78,"volume":2796000},{"timestamp":1247751000,"date":"2009-07-16","index":8210,"close":82.49,"high":82.92,"low":81.09,"open":81.49,"volume":1369700},{"timestamp":1247837400,"date":"2009-07-17","index":8211,"close":81.09,"high":82.48,"low":80.61,"open":82.1,"volume":2513600},{"timestamp":1248096600,"date":"2009-07-20","index":8212,"close":82.11,"high":82.15,"low":80.27,"open":81.24,"volume":2415800}],"post":[{"timestamp":1248183000,"date":"2009-07-21","index":8213,"close":75.13,"high":80.27,"low":74.36,"open":80.16,"volume":13750100},{"timestamp":1248269400,"date":"2009-07-22","index":8214,"close":76.25,"high":77.69,"low":75.2,"open":75.84,"volume":5789000},{"timestamp":1248355800,"date":"2009-07-23","index":8215,"close":75.35,"high":76.55,"low":74.63,"open":76.43,"volume":3915800},{"timestamp":1248442200,"date":"2009-07-24","index":8216,"close":74.08,"high":75.73,"low":73.93,"open":75.2,"volume":4357800},{"timestamp":1248701400,"date":"2009-07-27","index":8217,"close":74.55,"high":74.65,"low":73.11,"open":74.14,"volume":2769600},{"timestamp":1248787800,"date":"2009-07-28","index":8218,"close":75.07,"high":75.42,"low":73.7,"open":73.71,"volume":2798000},{"timestamp":1248874200,"date":"2009-07-29","index":8219,"close":74.71,"high":75.33,"low":73.79,"open":74.41,"volume":3575900},{"timestamp":1248960600,"date":"2009-07-30","index":8220,"close":74.65,"high":76.19,"low":74.53,"open":74.62,"volume":3836400},{"timestamp":1249047000,"date":"2009-07-31","index":8221,"close":74.76,"high":75.91,"low":74.62,"open":74.86,"volume":3200100},{"timestamp":1249306200,"date":"2009-08-03","index":8222,"close":75.75,"high":75.89,"low":73.35,"open":75.4,"volume":3236900},{"timestamp":1249392600,"date":"2009-08-04","index":8223,"close":75.47,"high":75.79,"low":75,"open":75.51,"volume":4111000}]},{"date":"2009-04-21","estimated":1.64,"reported":1.68,"pre":[{"timestamp":1238765400,"date":"2009-04-03","index":8139,"close":67.31,"high":69.5,"low":65.72,"open":68.98,"volume":5308900},{"timestamp":1239024600,"date":"2009-04-06","index":8140,"close":73.28,"high":73.47,"low":65.21,"open":66.87,"volume":12102000},{"timestamp":1239111000,"date":"2009-04-07","index":8141,"close":73.79,"high":75.8,"low":71.85,"open":71.99,"volume":8492500},{"timestamp":1239197400,"date":"2009-04-08","index":8142,"close":72.7,"high":74.18,"low":72.02,"open":73.93,"volume":3424500},{"timestamp":1239283800,"date":"2009-04-09","index":8143,"close":73.32,"high":74.59,"low":72.45,"open":74.02,"volume":2680000},{"timestamp":1239629400,"date":"2009-04-13","index":8144,"close":73.79,"high":74.23,"low":72.25,"open":72.64,"volume":2931200},{"timestamp":1239715800,"date":"2009-04-14","index":8145,"close":72.91,"high":73.88,"low":72,"open":73.31,"volume":2519100},{"timestamp":1239802200,"date":"2009-04-15","index":8146,"close":74.33,"high":74.41,"low":72.27,"open":72.46,"volume":2677800},{"timestamp":1239888600,"date":"2009-04-16","index":8147,"close":77.58,"high":78.22,"low":74.29,"open":74.83,"volume":4494800},{"timestamp":1239975000,"date":"2009-04-17","index":8148,"close":76.94,"high":78.03,"low":76.53,"open":77.64,"volume":3099400},{"timestamp":1240234200,"date":"2009-04-20","index":8149,"close":75.73,"high":76.66,"low":75.01,"open":76.1,"volume":2462100}],"post":[{"timestamp":1240320600,"date":"2009-04-21","index":8150,"close":76.04,"high":77.5,"low":75.21,"open":76,"volume":3159400},{"timestamp":1240407000,"date":"2009-04-22","index":8151,"close":74.85,"high":76.75,"low":74.52,"open":74.72,"volume":3231100},{"timestamp":1240493400,"date":"2009-04-23","index":8152,"close":77.36,"high":77.45,"low":74.32,"open":75.73,"volume":2807500},{"timestamp":1240579800,"date":"2009-04-24","index":8153,"close":77.08,"high":77.55,"low":76.28,"open":77.41,"volume":1947500},{"timestamp":1240839000,"date":"2009-04-27","index":8154,"close":78.06,"high":79.1,"low":75.68,"open":76.45,"volume":2110400},{"timestamp":1240925400,"date":"2009-04-28","index":8155,"close":77.13,"high":78.04,"low":76.73,"open":77.13,"volume":1804600},{"timestamp":1241011800,"date":"2009-04-29","index":8156,"close":79.08,"high":80.06,"low":77.89,"open":78.03,"volume":1534200},{"timestamp":1241098200,"date":"2009-04-30","index":8157,"close":78.53,"high":80.63,"low":77.64,"open":79.56,"volume":2385700},{"timestamp":1241184600,"date":"2009-05-01","index":8158,"close":81.59,"high":82.24,"low":78.62,"open":78.67,"volume":3275200},{"timestamp":1241443800,"date":"2009-05-04","index":8159,"close":80.34,"high":81.59,"low":79.9,"open":81.27,"volume":3771700},{"timestamp":1241530200,"date":"2009-05-05","index":8160,"close":79.68,"high":80.78,"low":79.18,"open":79.98,"volume":2828800}]},{"date":"2009-01-22","estimated":1.92,"reported":2.05,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":8078,"close":84.1,"high":85.22,"low":83.28,"open":85.21,"volume":2860100},{"timestamp":1231338600,"date":"2009-01-07","index":8079,"close":81.83,"high":83.33,"low":81.21,"open":83.33,"volume":2860500},{"timestamp":1231425000,"date":"2009-01-08","index":8080,"close":80.81,"high":81.45,"low":79.79,"open":81.31,"volume":2966100},{"timestamp":1231511400,"date":"2009-01-09","index":8081,"close":80.76,"high":81.88,"low":79.69,"open":81.26,"volume":2868800},{"timestamp":1231770600,"date":"2009-01-12","index":8082,"close":79.66,"high":81.08,"low":79.1,"open":80.75,"volume":2183700},{"timestamp":1231857000,"date":"2009-01-13","index":8083,"close":80.25,"high":80.65,"low":77.69,"open":79.34,"volume":3246700},{"timestamp":1231943400,"date":"2009-01-14","index":8084,"close":78.8,"high":80.84,"low":77.88,"open":79.45,"volume":3673800},{"timestamp":1232029800,"date":"2009-01-15","index":8085,"close":79.48,"high":79.53,"low":77.33,"open":78.56,"volume":3103700},{"timestamp":1232116200,"date":"2009-01-16","index":8086,"close":82.16,"high":82.57,"low":79.97,"open":80.73,"volume":3449400},{"timestamp":1232461800,"date":"2009-01-20","index":8087,"close":78.63,"high":82.36,"low":78.04,"open":81.64,"volume":2957300},{"timestamp":1232548200,"date":"2009-01-21","index":8088,"close":80.03,"high":80.18,"low":78,"open":79.61,"volume":2758100}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":8089,"close":85.08,"high":85.59,"low":76.7,"open":77.95,"volume":6176400},{"timestamp":1232721000,"date":"2009-01-23","index":8090,"close":80.98,"high":84.09,"low":80.19,"open":83.55,"volume":5824300},{"timestamp":1232980200,"date":"2009-01-26","index":8091,"close":82.52,"high":83.19,"low":80.27,"open":80.72,"volume":3279300},{"timestamp":1233066600,"date":"2009-01-27","index":8092,"close":82.48,"high":83.6,"low":80.45,"open":83.12,"volume":2894200},{"timestamp":1233153000,"date":"2009-01-28","index":8093,"close":82.57,"high":84,"low":81.35,"open":83.72,"volume":2569800},{"timestamp":1233239400,"date":"2009-01-29","index":8094,"close":83.11,"high":83.72,"low":81.81,"open":82.47,"volume":2489900},{"timestamp":1233325800,"date":"2009-01-30","index":8095,"close":82.04,"high":83.99,"low":81.44,"open":82.91,"volume":2438500},{"timestamp":1233585000,"date":"2009-02-02","index":8096,"close":79.18,"high":81,"low":77.84,"open":81,"volume":3852800},{"timestamp":1233671400,"date":"2009-02-03","index":8097,"close":79.9,"high":80.58,"low":76.84,"open":79.89,"volume":4093400},{"timestamp":1233757800,"date":"2009-02-04","index":8098,"close":81.06,"high":82.39,"low":79.86,"open":79.97,"volume":2541900},{"timestamp":1233844200,"date":"2009-02-05","index":8099,"close":81.62,"high":82.46,"low":79.1,"open":80.4,"volume":2782000}]},{"date":"2008-10-21","estimated":1.89,"reported":1.92,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":8015,"close":102.62,"high":105.12,"low":101.35,"open":103.31,"volume":3407100},{"timestamp":1223386200,"date":"2008-10-07","index":8016,"close":99,"high":105.82,"low":99,"open":103.8,"volume":5152000},{"timestamp":1223472600,"date":"2008-10-08","index":8017,"close":98,"high":101.48,"low":96,"open":97.02,"volume":5655600},{"timestamp":1223559000,"date":"2008-10-09","index":8018,"close":92,"high":100.12,"low":91.66,"open":98.25,"volume":4987100},{"timestamp":1223645400,"date":"2008-10-10","index":8019,"close":87.48,"high":94.08,"low":81.76,"open":88.9,"volume":8172500},{"timestamp":1223904600,"date":"2008-10-13","index":8020,"close":90.26,"high":90.52,"low":87.91,"open":89.52,"volume":4474800},{"timestamp":1223991000,"date":"2008-10-14","index":8021,"close":95.77,"high":96.85,"low":92.19,"open":93.4,"volume":4773000},{"timestamp":1224077400,"date":"2008-10-15","index":8022,"close":87.47,"high":95.94,"low":86.8,"open":95.94,"volume":3067500},{"timestamp":1224163800,"date":"2008-10-16","index":8023,"close":92.61,"high":95.24,"low":84.81,"open":95.24,"volume":3543300},{"timestamp":1224250200,"date":"2008-10-17","index":8024,"close":90.75,"high":94.75,"low":87.75,"open":90.26,"volume":3212300},{"timestamp":1224509400,"date":"2008-10-20","index":8025,"close":93.22,"high":94.09,"low":90.63,"open":91.99,"volume":3701800}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":8026,"close":84.19,"high":90.75,"low":84.06,"open":89.34,"volume":7339200},{"timestamp":1224682200,"date":"2008-10-22","index":8027,"close":79.77,"high":84.98,"low":78.33,"open":82.91,"volume":5796400},{"timestamp":1224768600,"date":"2008-10-23","index":8028,"close":79.64,"high":81.41,"low":75.36,"open":79.94,"volume":5599400},{"timestamp":1224855000,"date":"2008-10-24","index":8029,"close":75.84,"high":79.65,"low":75.01,"open":75.01,"volume":3953000},{"timestamp":1225114200,"date":"2008-10-27","index":8030,"close":72.64,"high":76.21,"low":72.4,"open":75.27,"volume":4722300},{"timestamp":1225200600,"date":"2008-10-28","index":8031,"close":80.28,"high":80.49,"low":73.44,"open":73.87,"volume":4338800},{"timestamp":1225287000,"date":"2008-10-29","index":8032,"close":78.61,"high":82.42,"low":78.34,"open":80.3,"volume":3465500},{"timestamp":1225373400,"date":"2008-10-30","index":8033,"close":82.18,"high":83.37,"low":78.81,"open":80.71,"volume":3302400},{"timestamp":1225459800,"date":"2008-10-31","index":8034,"close":85.05,"high":85.86,"low":80.86,"open":82.15,"volume":3922900},{"timestamp":1225722600,"date":"2008-11-03","index":8035,"close":83.98,"high":85.63,"low":83.04,"open":84.95,"volume":2411500},{"timestamp":1225809000,"date":"2008-11-04","index":8036,"close":85.91,"high":86.38,"low":84.28,"open":85.49,"volume":2947900}]},{"date":"2008-07-22","estimated":1.88,"reported":2.15,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":7951,"close":102.62,"high":103.66,"low":101.37,"open":101.71,"volume":3525100},{"timestamp":1215523800,"date":"2008-07-08","index":7952,"close":103.81,"high":104.27,"low":102.26,"open":102.72,"volume":3712900},{"timestamp":1215610200,"date":"2008-07-09","index":7953,"close":102.31,"high":104.13,"low":102.31,"open":104.13,"volume":2873900},{"timestamp":1215696600,"date":"2008-07-10","index":7954,"close":103.51,"high":103.64,"low":101.77,"open":102.31,"volume":2665800},{"timestamp":1215783000,"date":"2008-07-11","index":7955,"close":102.68,"high":103.73,"low":101.5,"open":102.54,"volume":2932900},{"timestamp":1216042200,"date":"2008-07-14","index":7956,"close":101.99,"high":103.51,"low":100.62,"open":103.51,"volume":2145400},{"timestamp":1216128600,"date":"2008-07-15","index":7957,"close":101.65,"high":102.74,"low":100.78,"open":101.38,"volume":3040800},{"timestamp":1216215000,"date":"2008-07-16","index":7958,"close":100.74,"high":102.05,"low":98.73,"open":101.25,"volume":4298300},{"timestamp":1216301400,"date":"2008-07-17","index":7959,"close":100.26,"high":101.48,"low":98.01,"open":100.81,"volume":3685900},{"timestamp":1216387800,"date":"2008-07-18","index":7960,"close":100.99,"high":101.39,"low":99.74,"open":100.24,"volume":2327400},{"timestamp":1216647000,"date":"2008-07-21","index":7961,"close":101.59,"high":102.34,"low":100.4,"open":100.82,"volume":2621600}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":7962,"close":103.88,"high":104.93,"low":100.83,"open":100.83,"volume":4131500},{"timestamp":1216819800,"date":"2008-07-23","index":7963,"close":106.84,"high":107.43,"low":103.42,"open":103.9,"volume":2863500},{"timestamp":1216906200,"date":"2008-07-24","index":7964,"close":104.75,"high":106.89,"low":104.44,"open":106.89,"volume":2716500},{"timestamp":1216992600,"date":"2008-07-25","index":7965,"close":104.62,"high":105.8,"low":104.5,"open":105.54,"volume":1685400},{"timestamp":1217251800,"date":"2008-07-28","index":7966,"close":103.35,"high":105.49,"low":103.05,"open":104.6,"volume":2653300},{"timestamp":1217338200,"date":"2008-07-29","index":7967,"close":103.92,"high":104.5,"low":102.78,"open":102.78,"volume":1929300},{"timestamp":1217424600,"date":"2008-07-30","index":7968,"close":104.13,"high":106.38,"low":103.39,"open":104.39,"volume":2264300},{"timestamp":1217511000,"date":"2008-07-31","index":7969,"close":104.33,"high":105.75,"low":103.4,"open":103.68,"volume":1976300},{"timestamp":1217597400,"date":"2008-08-01","index":7970,"close":103.97,"high":105.15,"low":102.86,"open":104.5,"volume":1688200},{"timestamp":1217856600,"date":"2008-08-04","index":7971,"close":104.6,"high":105.75,"low":103.73,"open":104,"volume":1271200},{"timestamp":1217943000,"date":"2008-08-05","index":7972,"close":108.1,"high":108.13,"low":105.06,"open":105.49,"volume":2648700}]},{"date":"2008-04-22","estimated":1.63,"reported":1.75,"pre":[{"timestamp":1207575000,"date":"2008-04-07","index":7888,"close":102.25,"high":102.83,"low":101.07,"open":101.58,"volume":2555300},{"timestamp":1207661400,"date":"2008-04-08","index":7889,"close":103.49,"high":104.14,"low":102.25,"open":102.25,"volume":2658400},{"timestamp":1207747800,"date":"2008-04-09","index":7890,"close":103.11,"high":104.21,"low":102.56,"open":103.4,"volume":1531000},{"timestamp":1207834200,"date":"2008-04-10","index":7891,"close":102.81,"high":103.32,"low":102.35,"open":103.32,"volume":1258000},{"timestamp":1207920600,"date":"2008-04-11","index":7892,"close":103.01,"high":103.7,"low":101.88,"open":102.45,"volume":1492200},{"timestamp":1208179800,"date":"2008-04-14","index":7893,"close":103.32,"high":104.08,"low":102.77,"open":102.77,"volume":1305400},{"timestamp":1208266200,"date":"2008-04-15","index":7894,"close":103.11,"high":104.18,"low":101.91,"open":104.18,"volume":1956000},{"timestamp":1208352600,"date":"2008-04-16","index":7895,"close":104.65,"high":104.65,"low":103,"open":103.12,"volume":2064900},{"timestamp":1208439000,"date":"2008-04-17","index":7896,"close":104.36,"high":105.15,"low":104,"open":104.14,"volume":1303700},{"timestamp":1208525400,"date":"2008-04-18","index":7897,"close":106.24,"high":106.46,"low":105.09,"open":105.69,"volume":1714800},{"timestamp":1208784600,"date":"2008-04-21","index":7898,"close":106.57,"high":106.6,"low":104.81,"open":106.16,"volume":1481200}],"post":[{"timestamp":1208871000,"date":"2008-04-22","index":7899,"close":103.79,"high":105.25,"low":103.18,"open":103.88,"volume":2116300},{"timestamp":1208957400,"date":"2008-04-23","index":7900,"close":107.88,"high":108,"low":103.79,"open":103.99,"volume":2638100},{"timestamp":1209043800,"date":"2008-04-24","index":7901,"close":106.6,"high":107.53,"low":105.87,"open":107.17,"volume":1681200},{"timestamp":1209130200,"date":"2008-04-25","index":7902,"close":107.63,"high":107.98,"low":106.19,"open":106.89,"volume":1202100},{"timestamp":1209389400,"date":"2008-04-28","index":7903,"close":106.65,"high":108.31,"low":106.41,"open":107.01,"volume":1562500},{"timestamp":1209475800,"date":"2008-04-29","index":7904,"close":105.89,"high":107.08,"low":105.55,"open":106.31,"volume":1500700},{"timestamp":1209562200,"date":"2008-04-30","index":7905,"close":106.04,"high":107.29,"low":105.59,"open":106.15,"volume":1572100},{"timestamp":1209648600,"date":"2008-05-01","index":7906,"close":107.72,"high":107.83,"low":105.76,"open":105.76,"volume":1428300},{"timestamp":1209735000,"date":"2008-05-02","index":7907,"close":106.93,"high":108.45,"low":105.78,"open":108.45,"volume":1729200},{"timestamp":1209994200,"date":"2008-05-05","index":7908,"close":106.62,"high":107.89,"low":106.07,"open":106.46,"volume":1691400},{"timestamp":1210080600,"date":"2008-05-06","index":7909,"close":106.53,"high":106.95,"low":105.7,"open":106.23,"volume":1334000}]},{"date":"2008-01-24","estimated":1.69,"reported":1.89,"pre":[{"timestamp":1199802600,"date":"2008-01-08","index":7827,"close":106.3,"high":108.21,"low":106.17,"open":106.26,"volume":3160500},{"timestamp":1199889000,"date":"2008-01-09","index":7828,"close":108.53,"high":108.77,"low":106.42,"open":106.88,"volume":2602400},{"timestamp":1199975400,"date":"2008-01-10","index":7829,"close":108.54,"high":109.88,"low":107.32,"open":107.93,"volume":2639600},{"timestamp":1200061800,"date":"2008-01-11","index":7830,"close":109.46,"high":110.25,"low":107.5,"open":107.58,"volume":3117000},{"timestamp":1200321000,"date":"2008-01-14","index":7831,"close":108.09,"high":110.12,"low":107.15,"open":110.12,"volume":2724500},{"timestamp":1200407400,"date":"2008-01-15","index":7832,"close":106.81,"high":108.63,"low":106.38,"open":106.97,"volume":3033600},{"timestamp":1200493800,"date":"2008-01-16","index":7833,"close":105.86,"high":107.1,"low":105.16,"open":106.11,"volume":3042400},{"timestamp":1200580200,"date":"2008-01-17","index":7834,"close":102.15,"high":107.12,"low":101.93,"open":105.97,"volume":3592600},{"timestamp":1200666600,"date":"2008-01-18","index":7835,"close":101.88,"high":104.33,"low":101.07,"open":102.65,"volume":3291200},{"timestamp":1201012200,"date":"2008-01-22","index":7836,"close":101.02,"high":102.18,"low":90.44,"open":97.01,"volume":4440500},{"timestamp":1201098600,"date":"2008-01-23","index":7837,"close":101.69,"high":102.04,"low":97.06,"open":98.31,"volume":3977200}],"post":[{"timestamp":1201185000,"date":"2008-01-24","index":7838,"close":105.9,"high":106.81,"low":102.11,"open":102.74,"volume":3713600},{"timestamp":1201271400,"date":"2008-01-25","index":7839,"close":105.49,"high":107.07,"low":104.97,"open":107.07,"volume":3280100},{"timestamp":1201530600,"date":"2008-01-28","index":7840,"close":106.87,"high":107.05,"low":105.43,"open":105.43,"volume":2832200},{"timestamp":1201617000,"date":"2008-01-29","index":7841,"close":106.44,"high":107.47,"low":105.9,"open":107.02,"volume":1992000},{"timestamp":1201703400,"date":"2008-01-30","index":7842,"close":106.53,"high":108.45,"low":106.27,"open":106.92,"volume":2171900},{"timestamp":1201789800,"date":"2008-01-31","index":7843,"close":107.92,"high":108.35,"low":104.6,"open":105.31,"volume":2894100},{"timestamp":1201876200,"date":"2008-02-01","index":7844,"close":108.12,"high":109.8,"low":106.87,"open":108.17,"volume":2658200},{"timestamp":1202135400,"date":"2008-02-04","index":7845,"close":109.78,"high":110.15,"low":106.01,"open":108.15,"volume":2666700},{"timestamp":1202221800,"date":"2008-02-05","index":7846,"close":107.77,"high":109.66,"low":107.14,"open":109.35,"volume":2364800},{"timestamp":1202308200,"date":"2008-02-06","index":7847,"close":105.6,"high":108.72,"low":105.18,"open":108.72,"volume":2369400},{"timestamp":1202394600,"date":"2008-02-07","index":7848,"close":105.83,"high":106.94,"low":104.62,"open":104.95,"volume":2981000}]},{"date":"2007-10-23","estimated":1.64,"reported":1.8,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":7764,"close":109,"high":109.57,"low":108.02,"open":108.4,"volume":1342100},{"timestamp":1191936600,"date":"2007-10-09","index":7765,"close":111.4,"high":111.76,"low":109.01,"open":109.17,"volume":2812900},{"timestamp":1192023000,"date":"2007-10-10","index":7766,"close":110.74,"high":112,"low":109.85,"open":110.97,"volume":3252300},{"timestamp":1192109400,"date":"2007-10-11","index":7767,"close":111.88,"high":113.74,"low":111.44,"open":111.6,"volume":2600700},{"timestamp":1192195800,"date":"2007-10-12","index":7768,"close":111.67,"high":112.06,"low":110.76,"open":111.87,"volume":1729100},{"timestamp":1192455000,"date":"2007-10-15","index":7769,"close":110.7,"high":112.11,"low":109.57,"open":111.97,"volume":1562700},{"timestamp":1192541400,"date":"2007-10-16","index":7770,"close":110.68,"high":111,"low":109.57,"open":110.88,"volume":1689200},{"timestamp":1192627800,"date":"2007-10-17","index":7771,"close":109.93,"high":111.68,"low":108.57,"open":111.68,"volume":2032300},{"timestamp":1192714200,"date":"2007-10-18","index":7772,"close":109.01,"high":111.04,"low":108.21,"open":109.87,"volume":1758900},{"timestamp":1192800600,"date":"2007-10-19","index":7773,"close":106.16,"high":108.99,"low":106,"open":108.46,"volume":2921100},{"timestamp":1193059800,"date":"2007-10-22","index":7774,"close":107.24,"high":107.81,"low":103.64,"open":105.4,"volume":2408200}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":7775,"close":106.97,"high":108.39,"low":106.18,"open":107.76,"volume":2459500},{"timestamp":1193232600,"date":"2007-10-24","index":7776,"close":108.02,"high":108.9,"low":103.33,"open":106.16,"volume":2437500},{"timestamp":1193319000,"date":"2007-10-25","index":7777,"close":110.15,"high":111,"low":107.75,"open":108.4,"volume":2771500},{"timestamp":1193405400,"date":"2007-10-26","index":7778,"close":108.61,"high":111.1,"low":107.5,"open":110.6,"volume":2089000},{"timestamp":1193664600,"date":"2007-10-29","index":7779,"close":109.24,"high":109.74,"low":108.1,"open":108.12,"volume":1367700},{"timestamp":1193751000,"date":"2007-10-30","index":7780,"close":108.24,"high":110.06,"low":107.86,"open":109.01,"volume":1720200},{"timestamp":1193837400,"date":"2007-10-31","index":7781,"close":110.04,"high":110.28,"low":107.75,"open":108.83,"volume":2746700},{"timestamp":1193923800,"date":"2007-11-01","index":7782,"close":108.83,"high":110.51,"low":108.55,"open":109,"volume":1893900},{"timestamp":1194010200,"date":"2007-11-02","index":7783,"close":110.12,"high":110.85,"low":108.78,"open":110.06,"volume":1690300},{"timestamp":1194273000,"date":"2007-11-05","index":7784,"close":109.4,"high":110.72,"low":108,"open":108,"volume":1787400},{"timestamp":1194359400,"date":"2007-11-06","index":7785,"close":109.45,"high":109.99,"low":107.79,"open":109.42,"volume":2176000}]},{"date":"2007-07-24","estimated":1.53,"reported":1.82,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":7700,"close":96.96,"high":97.59,"low":96.43,"open":96.43,"volume":1148800},{"timestamp":1184074200,"date":"2007-07-10","index":7701,"close":94.18,"high":96.5,"low":94.18,"open":96.35,"volume":2076500},{"timestamp":1184160600,"date":"2007-07-11","index":7702,"close":94.59,"high":95.16,"low":94.11,"open":94.21,"volume":1339800},{"timestamp":1184247000,"date":"2007-07-12","index":7703,"close":97.39,"high":97.39,"low":94.59,"open":95.4,"volume":1931200},{"timestamp":1184333400,"date":"2007-07-13","index":7704,"close":97.34,"high":97.69,"low":96.6,"open":97.5,"volume":1281600},{"timestamp":1184592600,"date":"2007-07-16","index":7705,"close":96.8,"high":97.02,"low":96.12,"open":96.8,"volume":1299200},{"timestamp":1184679000,"date":"2007-07-17","index":7706,"close":98.56,"high":99.14,"low":96.21,"open":96.48,"volume":1910000},{"timestamp":1184765400,"date":"2007-07-18","index":7707,"close":98.49,"high":98.77,"low":96.9,"open":98.33,"volume":2072300},{"timestamp":1184851800,"date":"2007-07-19","index":7708,"close":98.98,"high":99.18,"low":98.55,"open":98.85,"volume":1559400},{"timestamp":1184938200,"date":"2007-07-20","index":7709,"close":97.89,"high":99.17,"low":97.28,"open":98.14,"volume":1721500},{"timestamp":1185197400,"date":"2007-07-23","index":7710,"close":99.52,"high":99.9,"low":98.28,"open":98.68,"volume":1685500}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":7711,"close":103.09,"high":107.33,"low":100.42,"open":102,"volume":8506200},{"timestamp":1185370200,"date":"2007-07-25","index":7712,"close":101.9,"high":104.69,"low":100.26,"open":104.23,"volume":4656600},{"timestamp":1185456600,"date":"2007-07-26","index":7713,"close":100.58,"high":104.2,"low":99.35,"open":102.39,"volume":6121400},{"timestamp":1185543000,"date":"2007-07-27","index":7714,"close":99.28,"high":101.12,"low":99.27,"open":100.38,"volume":2364600},{"timestamp":1185802200,"date":"2007-07-30","index":7715,"close":100.5,"high":101.63,"low":99.77,"open":100.1,"volume":3175300},{"timestamp":1185888600,"date":"2007-07-31","index":7716,"close":98.48,"high":102.16,"low":98.48,"open":101.5,"volume":2841100},{"timestamp":1185975000,"date":"2007-08-01","index":7717,"close":101.7,"high":102.4,"low":98.55,"open":98.87,"volume":2775000},{"timestamp":1186061400,"date":"2007-08-02","index":7718,"close":102.38,"high":102.76,"low":101.18,"open":102,"volume":3131500},{"timestamp":1186147800,"date":"2007-08-03","index":7719,"close":99.37,"high":102.61,"low":99.37,"open":101.68,"volume":2296500},{"timestamp":1186407000,"date":"2007-08-06","index":7720,"close":100.85,"high":101.13,"low":99.38,"open":99.91,"volume":1937400},{"timestamp":1186493400,"date":"2007-08-07","index":7721,"close":98.26,"high":100.25,"low":97.65,"open":100.2,"volume":3053000}]},{"date":"2007-04-24","estimated":1.37,"reported":1.6,"pre":[{"timestamp":1176125400,"date":"2007-04-09","index":7637,"close":98.03,"high":98.18,"low":96.87,"open":96.99,"volume":1135200},{"timestamp":1176211800,"date":"2007-04-10","index":7638,"close":98.05,"high":98.64,"low":97.75,"open":98.4,"volume":787800},{"timestamp":1176298200,"date":"2007-04-11","index":7639,"close":96.61,"high":98.34,"low":96.4,"open":98.21,"volume":1838600},{"timestamp":1176384600,"date":"2007-04-12","index":7640,"close":96.16,"high":96.75,"low":95.65,"open":96,"volume":2063300},{"timestamp":1176471000,"date":"2007-04-13","index":7641,"close":96.24,"high":96.35,"low":95.62,"open":96.16,"volume":1513400},{"timestamp":1176730200,"date":"2007-04-16","index":7642,"close":96,"high":96.53,"low":95.82,"open":96.34,"volume":1671200},{"timestamp":1176816600,"date":"2007-04-17","index":7643,"close":95.96,"high":96.22,"low":95.65,"open":95.99,"volume":1526000},{"timestamp":1176903000,"date":"2007-04-18","index":7644,"close":96.37,"high":96.77,"low":95.48,"open":95.56,"volume":1376000},{"timestamp":1176989400,"date":"2007-04-19","index":7645,"close":95.63,"high":96.95,"low":95.34,"open":96.95,"volume":1539200},{"timestamp":1177075800,"date":"2007-04-20","index":7646,"close":95.4,"high":96.25,"low":95.37,"open":95.99,"volume":2975100},{"timestamp":1177335000,"date":"2007-04-23","index":7647,"close":97.07,"high":97.88,"low":95.42,"open":95.42,"volume":2219600}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":7648,"close":94.82,"high":98.34,"low":93.69,"open":98.34,"volume":4301300},{"timestamp":1177507800,"date":"2007-04-25","index":7649,"close":95.5,"high":95.85,"low":94,"open":94.82,"volume":3758100},{"timestamp":1177594200,"date":"2007-04-26","index":7650,"close":93.5,"high":95.25,"low":93.19,"open":95.05,"volume":3251200},{"timestamp":1177680600,"date":"2007-04-27","index":7651,"close":96.69,"high":96.9,"low":93.75,"open":93.81,"volume":2798700},{"timestamp":1177939800,"date":"2007-04-30","index":7652,"close":96.14,"high":97.16,"low":95.99,"open":96.5,"volume":2262600},{"timestamp":1178026200,"date":"2007-05-01","index":7653,"close":96.23,"high":96.53,"low":95.67,"open":96.4,"volume":1602500},{"timestamp":1178112600,"date":"2007-05-02","index":7654,"close":96.07,"high":97,"low":96,"open":96.46,"volume":1623900},{"timestamp":1178199000,"date":"2007-05-03","index":7655,"close":96.4,"high":96.48,"low":96.05,"open":96.48,"volume":1296800},{"timestamp":1178285400,"date":"2007-05-04","index":7656,"close":96.64,"high":97,"low":96.23,"open":96.75,"volume":949600},{"timestamp":1178544600,"date":"2007-05-07","index":7657,"close":98.07,"high":98.17,"low":96.92,"open":97,"volume":1696100},{"timestamp":1178631000,"date":"2007-05-08","index":7658,"close":98.22,"high":98.37,"low":97.12,"open":97.76,"volume":1509700}]},{"date":"2007-01-25","estimated":1.46,"reported":1.68,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":7576,"close":93.6,"high":94.67,"low":93.25,"open":94.03,"volume":1501600},{"timestamp":1168439400,"date":"2007-01-10","index":7577,"close":94.58,"high":94.85,"low":92.86,"open":93.3,"volume":1305100},{"timestamp":1168525800,"date":"2007-01-11","index":7578,"close":95.66,"high":95.76,"low":94.12,"open":94.55,"volume":1949700},{"timestamp":1168612200,"date":"2007-01-12","index":7579,"close":96.31,"high":96.68,"low":95.32,"open":95.41,"volume":1760500},{"timestamp":1168957800,"date":"2007-01-16","index":7580,"close":97,"high":97.48,"low":96.03,"open":96.05,"volume":1551800},{"timestamp":1169044200,"date":"2007-01-17","index":7581,"close":96.5,"high":97.42,"low":96.07,"open":97.25,"volume":2229900},{"timestamp":1169130600,"date":"2007-01-18","index":7582,"close":96.8,"high":97.38,"low":96.12,"open":96.12,"volume":1562600},{"timestamp":1169217000,"date":"2007-01-19","index":7583,"close":97.27,"high":97.75,"low":96.29,"open":96.97,"volume":1578400},{"timestamp":1169476200,"date":"2007-01-22","index":7584,"close":96.77,"high":97.29,"low":95.6,"open":97.28,"volume":3031700},{"timestamp":1169562600,"date":"2007-01-23","index":7585,"close":98.74,"high":98.75,"low":96.5,"open":96.7,"volume":3159400},{"timestamp":1169649000,"date":"2007-01-24","index":7586,"close":97.14,"high":98.21,"low":96.5,"open":98.2,"volume":3100300}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":7587,"close":97.44,"high":98.75,"low":97.44,"open":98.5,"volume":2715700},{"timestamp":1169821800,"date":"2007-01-26","index":7588,"close":96.67,"high":98.75,"low":96.21,"open":98.75,"volume":2306300},{"timestamp":1170081000,"date":"2007-01-29","index":7589,"close":96.06,"high":96.62,"low":95.95,"open":96.33,"volume":3140600},{"timestamp":1170167400,"date":"2007-01-30","index":7590,"close":96.24,"high":96.36,"low":95.82,"open":96,"volume":1851000},{"timestamp":1170253800,"date":"2007-01-31","index":7591,"close":97.19,"high":97.3,"low":96.16,"open":96.2,"volume":1893500},{"timestamp":1170340200,"date":"2007-02-01","index":7592,"close":98.46,"high":98.53,"low":96.72,"open":96.9,"volume":2281900},{"timestamp":1170426600,"date":"2007-02-02","index":7593,"close":98.46,"high":99,"low":97.58,"open":97.85,"volume":2322000},{"timestamp":1170685800,"date":"2007-02-05","index":7594,"close":99.08,"high":99.38,"low":97.86,"open":98,"volume":1763800},{"timestamp":1170772200,"date":"2007-02-06","index":7595,"close":101.29,"high":101.32,"low":99.19,"open":99.39,"volume":3627000},{"timestamp":1170858600,"date":"2007-02-07","index":7596,"close":101.52,"high":101.84,"low":100.67,"open":100.92,"volume":2205500},{"timestamp":1170945000,"date":"2007-02-08","index":7597,"close":100.88,"high":101.78,"low":100.66,"open":101.52,"volume":1300000}]},{"date":"2006-10-24","estimated":1.24,"reported":1.46,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":7514,"close":88.58,"high":88.71,"low":87.35,"open":87.5,"volume":1831400},{"timestamp":1160487000,"date":"2006-10-10","index":7515,"close":88.7,"high":88.94,"low":88.07,"open":88.35,"volume":2350000},{"timestamp":1160573400,"date":"2006-10-11","index":7516,"close":87.8,"high":88.69,"low":87.12,"open":88.69,"volume":1891400},{"timestamp":1160659800,"date":"2006-10-12","index":7517,"close":88.56,"high":88.68,"low":88.04,"open":88.47,"volume":2119100},{"timestamp":1160746200,"date":"2006-10-13","index":7518,"close":88.6,"high":88.75,"low":88.07,"open":88.63,"volume":1372400},{"timestamp":1161005400,"date":"2006-10-16","index":7519,"close":88.6,"high":88.95,"low":88.12,"open":88.44,"volume":1432400},{"timestamp":1161091800,"date":"2006-10-17","index":7520,"close":87.55,"high":88.6,"low":87.28,"open":88.6,"volume":1483700},{"timestamp":1161178200,"date":"2006-10-18","index":7521,"close":88.09,"high":88.4,"low":87.56,"open":87.95,"volume":1310400},{"timestamp":1161264600,"date":"2006-10-19","index":7522,"close":87.94,"high":88.74,"low":87.46,"open":88.09,"volume":1530900},{"timestamp":1161351000,"date":"2006-10-20","index":7523,"close":87,"high":88.14,"low":86.37,"open":88.11,"volume":2060900},{"timestamp":1161610200,"date":"2006-10-23","index":7524,"close":88.19,"high":88.29,"low":87,"open":87,"volume":1941500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":7525,"close":89.11,"high":89.89,"low":88.01,"open":89.15,"volume":2703300},{"timestamp":1161783000,"date":"2006-10-25","index":7526,"close":86.67,"high":88.51,"low":85.86,"open":88.5,"volume":2929700},{"timestamp":1161869400,"date":"2006-10-26","index":7527,"close":85.01,"high":86.5,"low":82.7,"open":86.4,"volume":5269800},{"timestamp":1161955800,"date":"2006-10-27","index":7528,"close":84.61,"high":84.99,"low":83.74,"open":84.5,"volume":2310600},{"timestamp":1162218600,"date":"2006-10-30","index":7529,"close":87.03,"high":87.34,"low":85.77,"open":85.85,"volume":2672200},{"timestamp":1162305000,"date":"2006-10-31","index":7530,"close":86.93,"high":87.14,"low":86.45,"open":87.05,"volume":1774600},{"timestamp":1162391400,"date":"2006-11-01","index":7531,"close":87.31,"high":87.94,"low":86.9,"open":87.15,"volume":3049400},{"timestamp":1162477800,"date":"2006-11-02","index":7532,"close":87.06,"high":88.1,"low":86.59,"open":88.1,"volume":2002000},{"timestamp":1162564200,"date":"2006-11-03","index":7533,"close":87,"high":87.27,"low":86.3,"open":87,"volume":1606200},{"timestamp":1162823400,"date":"2006-11-06","index":7534,"close":87.69,"high":88.18,"low":87.06,"open":87.33,"volume":2948000},{"timestamp":1162909800,"date":"2006-11-07","index":7535,"close":87.49,"high":88.11,"low":87.27,"open":87.6,"volume":1736000}]},{"date":"2006-07-25","estimated":1.16,"reported":1.34,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":7450,"close":74.44,"high":74.79,"low":73.3,"open":73.42,"volume":1692700},{"timestamp":1152624600,"date":"2006-07-11","index":7451,"close":75.3,"high":75.5,"low":74.12,"open":74.35,"volume":1624200},{"timestamp":1152711000,"date":"2006-07-12","index":7452,"close":74.9,"high":75.75,"low":74.41,"open":75.35,"volume":1875000},{"timestamp":1152797400,"date":"2006-07-13","index":7453,"close":74.73,"high":75.22,"low":74.35,"open":74.9,"volume":2625100},{"timestamp":1152883800,"date":"2006-07-14","index":7454,"close":75.3,"high":75.3,"low":73.3,"open":74.36,"volume":2507200},{"timestamp":1153143000,"date":"2006-07-17","index":7455,"close":75.41,"high":75.98,"low":75,"open":75.3,"volume":2593200},{"timestamp":1153229400,"date":"2006-07-18","index":7456,"close":74.54,"high":75.6,"low":73.52,"open":75.6,"volume":1796500},{"timestamp":1153315800,"date":"2006-07-19","index":7457,"close":75.37,"high":75.95,"low":74.83,"open":74.9,"volume":1936500},{"timestamp":1153402200,"date":"2006-07-20","index":7458,"close":75.75,"high":76.43,"low":75.05,"open":75.05,"volume":2039200},{"timestamp":1153488600,"date":"2006-07-21","index":7459,"close":75.63,"high":76.81,"low":75.51,"open":76.1,"volume":2133300},{"timestamp":1153747800,"date":"2006-07-24","index":7460,"close":76.78,"high":76.89,"low":75.93,"open":76.05,"volume":1535600}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":7461,"close":78.47,"high":78.6,"low":76.79,"open":78.01,"volume":3605000},{"timestamp":1153920600,"date":"2006-07-26","index":7462,"close":78.28,"high":78.95,"low":77.99,"open":78.53,"volume":2914900},{"timestamp":1154007000,"date":"2006-07-27","index":7463,"close":79.37,"high":79.6,"low":78.1,"open":78.29,"volume":3618700},{"timestamp":1154093400,"date":"2006-07-28","index":7464,"close":80.49,"high":80.59,"low":79.38,"open":79.48,"volume":2987400},{"timestamp":1154352600,"date":"2006-07-31","index":7465,"close":79.68,"high":80.29,"low":79,"open":80.1,"volume":2446700},{"timestamp":1154439000,"date":"2006-08-01","index":7466,"close":80.39,"high":80.67,"low":79.06,"open":79.1,"volume":2022600},{"timestamp":1154525400,"date":"2006-08-02","index":7467,"close":81.55,"high":81.92,"low":80.67,"open":80.99,"volume":2551300},{"timestamp":1154611800,"date":"2006-08-03","index":7468,"close":81.56,"high":81.78,"low":80.12,"open":81.35,"volume":2289100},{"timestamp":1154698200,"date":"2006-08-04","index":7469,"close":83.54,"high":83.54,"low":81.63,"open":81.63,"volume":4263100},{"timestamp":1154957400,"date":"2006-08-07","index":7470,"close":81.2,"high":82.25,"low":80.02,"open":81.6,"volume":3243800},{"timestamp":1155043800,"date":"2006-08-08","index":7471,"close":83.03,"high":83.05,"low":81.38,"open":81.68,"volume":3813200}]},{"date":"2006-04-25","estimated":1.14,"reported":1.34,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":7387,"close":73.81,"high":75.1,"low":73.35,"open":74.75,"volume":1633000},{"timestamp":1144675800,"date":"2006-04-10","index":7388,"close":73.94,"high":74.14,"low":73.46,"open":73.78,"volume":1215800},{"timestamp":1144762200,"date":"2006-04-11","index":7389,"close":73.12,"high":73.93,"low":72.6,"open":73.84,"volume":1742300},{"timestamp":1144848600,"date":"2006-04-12","index":7390,"close":72.82,"high":73.4,"low":72.41,"open":73.17,"volume":1744200},{"timestamp":1144935000,"date":"2006-04-13","index":7391,"close":72.83,"high":73.1,"low":72.5,"open":72.95,"volume":1036100},{"timestamp":1145280600,"date":"2006-04-17","index":7392,"close":73.57,"high":73.61,"low":73,"open":73.18,"volume":1040500},{"timestamp":1145367000,"date":"2006-04-18","index":7393,"close":75.15,"high":75.45,"low":74,"open":74,"volume":2324200},{"timestamp":1145453400,"date":"2006-04-19","index":7394,"close":75.98,"high":75.99,"low":75,"open":75.34,"volume":1259100},{"timestamp":1145539800,"date":"2006-04-20","index":7395,"close":76.8,"high":77.02,"low":75.77,"open":75.93,"volume":1799900},{"timestamp":1145626200,"date":"2006-04-21","index":7396,"close":77.04,"high":77.04,"low":76.23,"open":76.99,"volume":1312900},{"timestamp":1145885400,"date":"2006-04-24","index":7397,"close":77.59,"high":77.95,"low":76.75,"open":77,"volume":2195500}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":7398,"close":76.2,"high":77.62,"low":75.27,"open":77.59,"volume":2309800},{"timestamp":1146058200,"date":"2006-04-26","index":7399,"close":75.57,"high":76.18,"low":74.57,"open":75.95,"volume":2912400},{"timestamp":1146144600,"date":"2006-04-27","index":7400,"close":75.67,"high":76,"low":74.65,"open":75.1,"volume":2329800},{"timestamp":1146231000,"date":"2006-04-28","index":7401,"close":75.9,"high":76.3,"low":75,"open":75.52,"volume":2115200},{"timestamp":1146490200,"date":"2006-05-01","index":7402,"close":76.98,"high":76.99,"low":75.67,"open":76,"volume":1980400},{"timestamp":1146576600,"date":"2006-05-02","index":7403,"close":76.91,"high":77.09,"low":76.51,"open":76.71,"volume":1787000},{"timestamp":1146663000,"date":"2006-05-03","index":7404,"close":75.94,"high":76.91,"low":75.88,"open":76.91,"volume":1497200},{"timestamp":1146749400,"date":"2006-05-04","index":7405,"close":75.69,"high":76.38,"low":75.68,"open":76.1,"volume":1406400},{"timestamp":1146835800,"date":"2006-05-05","index":7406,"close":76.39,"high":77,"low":76.17,"open":76.35,"volume":1569100},{"timestamp":1147095000,"date":"2006-05-08","index":7407,"close":76.37,"high":77.04,"low":76.17,"open":76.39,"volume":1515300},{"timestamp":1147181400,"date":"2006-05-09","index":7408,"close":75.84,"high":76.5,"low":75.51,"open":76.37,"volume":1354200}]},{"date":"2006-01-26","estimated":1.15,"reported":1.29,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":7326,"close":65.94,"high":65.94,"low":65,"open":65.15,"volume":1607500},{"timestamp":1136989800,"date":"2006-01-11","index":7327,"close":66.26,"high":66.35,"low":65.61,"open":65.94,"volume":1788200},{"timestamp":1137076200,"date":"2006-01-12","index":7328,"close":66.12,"high":66.49,"low":65.45,"open":65.96,"volume":2019200},{"timestamp":1137162600,"date":"2006-01-13","index":7329,"close":65.79,"high":66.01,"low":65.01,"open":65.25,"volume":2189200},{"timestamp":1137508200,"date":"2006-01-17","index":7330,"close":65.72,"high":65.96,"low":65.21,"open":65.25,"volume":1655300},{"timestamp":1137594600,"date":"2006-01-18","index":7331,"close":65.36,"high":65.73,"low":65.17,"open":65.73,"volume":1745800},{"timestamp":1137681000,"date":"2006-01-19","index":7332,"close":65.49,"high":65.6,"low":65,"open":65.25,"volume":1532200},{"timestamp":1137767400,"date":"2006-01-20","index":7333,"close":64.88,"high":65.63,"low":64.76,"open":65.49,"volume":1592900},{"timestamp":1138026600,"date":"2006-01-23","index":7334,"close":65.4,"high":65.83,"low":65.15,"open":65.35,"volume":1875500},{"timestamp":1138113000,"date":"2006-01-24","index":7335,"close":65.7,"high":66.14,"low":65.5,"open":65.65,"volume":1845100},{"timestamp":1138199400,"date":"2006-01-25","index":7336,"close":65.01,"high":65.87,"low":64.94,"open":65.7,"volume":1671900}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":7337,"close":66.99,"high":67.92,"low":66.65,"open":66.99,"volume":3977200},{"timestamp":1138372200,"date":"2006-01-27","index":7338,"close":66.18,"high":66.99,"low":66,"open":66.91,"volume":2491400},{"timestamp":1138631400,"date":"2006-01-30","index":7339,"close":66.66,"high":66.69,"low":65.96,"open":66.33,"volume":2806700},{"timestamp":1138717800,"date":"2006-01-31","index":7340,"close":67.65,"high":68,"low":66.2,"open":66.2,"volume":3562200},{"timestamp":1138804200,"date":"2006-02-01","index":7341,"close":67.97,"high":68.33,"low":67.61,"open":67.71,"volume":2997900},{"timestamp":1138890600,"date":"2006-02-02","index":7342,"close":68.12,"high":68.25,"low":67.67,"open":67.87,"volume":2197900},{"timestamp":1138977000,"date":"2006-02-03","index":7343,"close":68.92,"high":68.94,"low":67.93,"open":68,"volume":2493600},{"timestamp":1139236200,"date":"2006-02-06","index":7344,"close":70.02,"high":70.2,"low":68.4,"open":68.48,"volume":4093600},{"timestamp":1139322600,"date":"2006-02-07","index":7345,"close":69.72,"high":70,"low":69.5,"open":69.8,"volume":2543600},{"timestamp":1139409000,"date":"2006-02-08","index":7346,"close":69.94,"high":70.06,"low":69.59,"open":69.7,"volume":1852700},{"timestamp":1139495400,"date":"2006-02-09","index":7347,"close":70.62,"high":70.87,"low":69.6,"open":69.94,"volume":2097400}]},{"date":"2005-10-25","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1128951000,"date":"2005-10-10","index":7263,"close":60.47,"high":60.77,"low":60.07,"open":60.17,"volume":1015500},{"timestamp":1129037400,"date":"2005-10-11","index":7264,"close":59.57,"high":60.71,"low":59.52,"open":60.4,"volume":1614900},{"timestamp":1129123800,"date":"2005-10-12","index":7265,"close":59.49,"high":60.11,"low":58.97,"open":59.59,"volume":1514500},{"timestamp":1129210200,"date":"2005-10-13","index":7266,"close":59.29,"high":59.95,"low":58.5,"open":59.5,"volume":1296800},{"timestamp":1129296600,"date":"2005-10-14","index":7267,"close":60.72,"high":60.88,"low":59.34,"open":59.6,"volume":1802700},{"timestamp":1129555800,"date":"2005-10-17","index":7268,"close":61.18,"high":61.27,"low":60.08,"open":60.6,"volume":1491500},{"timestamp":1129642200,"date":"2005-10-18","index":7269,"close":60.89,"high":61.19,"low":60.44,"open":60.95,"volume":1695400},{"timestamp":1129728600,"date":"2005-10-19","index":7270,"close":62.71,"high":62.78,"low":61,"open":61.5,"volume":2367800},{"timestamp":1129815000,"date":"2005-10-20","index":7271,"close":61.64,"high":62.86,"low":61.28,"open":62.45,"volume":1897700},{"timestamp":1129901400,"date":"2005-10-21","index":7272,"close":60.8,"high":62.05,"low":60.71,"open":61.64,"volume":2831100},{"timestamp":1130160600,"date":"2005-10-24","index":7273,"close":62.35,"high":62.43,"low":60.74,"open":60.8,"volume":2041000}],"post":[{"timestamp":1130247000,"date":"2005-10-25","index":7274,"close":61.23,"high":62.11,"low":60.78,"open":62.1,"volume":2892900},{"timestamp":1130333400,"date":"2005-10-26","index":7275,"close":60.07,"high":61.37,"low":59.88,"open":61.35,"volume":2678600},{"timestamp":1130419800,"date":"2005-10-27","index":7276,"close":59.82,"high":60.46,"low":59.76,"open":60.08,"volume":2186500},{"timestamp":1130506200,"date":"2005-10-28","index":7277,"close":61.32,"high":61.34,"low":60.22,"open":60.4,"volume":1488100},{"timestamp":1130769000,"date":"2005-10-31","index":7278,"close":60.56,"high":61.68,"low":60.36,"open":61.32,"volume":2158000},{"timestamp":1130855400,"date":"2005-11-01","index":7279,"close":59.95,"high":60.92,"low":59.86,"open":60.5,"volume":2480800},{"timestamp":1130941800,"date":"2005-11-02","index":7280,"close":59.98,"high":60.31,"low":59.85,"open":60.1,"volume":3093400},{"timestamp":1131028200,"date":"2005-11-03","index":7281,"close":59.97,"high":60.33,"low":59.83,"open":59.97,"volume":2190200},{"timestamp":1131114600,"date":"2005-11-04","index":7282,"close":59.16,"high":60.25,"low":58.88,"open":59.96,"volume":3212800},{"timestamp":1131373800,"date":"2005-11-07","index":7283,"close":59.68,"high":59.74,"low":59.24,"open":59.25,"volume":2810600},{"timestamp":1131460200,"date":"2005-11-08","index":7284,"close":59.5,"high":59.78,"low":59.37,"open":59.43,"volume":2363200}]},{"date":"2005-07-26","estimated":0.83,"reported":1.02,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":7199,"close":61.77,"high":62.33,"low":61.69,"open":62.1,"volume":3269800},{"timestamp":1121175000,"date":"2005-07-12","index":7200,"close":61.88,"high":62.19,"low":61.64,"open":62.15,"volume":1874500},{"timestamp":1121261400,"date":"2005-07-13","index":7201,"close":61.48,"high":61.7,"low":61.22,"open":61.6,"volume":2087100},{"timestamp":1121347800,"date":"2005-07-14","index":7202,"close":61.65,"high":62.28,"low":61.4,"open":62.15,"volume":1957100},{"timestamp":1121434200,"date":"2005-07-15","index":7203,"close":61.75,"high":61.89,"low":61.4,"open":61.65,"volume":2245300},{"timestamp":1121693400,"date":"2005-07-18","index":7204,"close":61.47,"high":61.64,"low":60.93,"open":61.64,"volume":1783200},{"timestamp":1121779800,"date":"2005-07-19","index":7205,"close":61.58,"high":61.71,"low":61.51,"open":61.57,"volume":1864800},{"timestamp":1121866200,"date":"2005-07-20","index":7206,"close":61.75,"high":61.98,"low":61.14,"open":61.5,"volume":1878000},{"timestamp":1121952600,"date":"2005-07-21","index":7207,"close":61.65,"high":62.19,"low":61.41,"open":61.76,"volume":1741200},{"timestamp":1122039000,"date":"2005-07-22","index":7208,"close":62,"high":62.11,"low":61.65,"open":61.8,"volume":1576600},{"timestamp":1122298200,"date":"2005-07-25","index":7209,"close":62.51,"high":62.83,"low":61.7,"open":62,"volume":2005200}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":7210,"close":63.99,"high":65.24,"low":63.43,"open":64.95,"volume":3978200},{"timestamp":1122471000,"date":"2005-07-27","index":7211,"close":64.06,"high":64.54,"low":63.81,"open":64.5,"volume":2309300},{"timestamp":1122557400,"date":"2005-07-28","index":7212,"close":63.1,"high":64.26,"low":62.92,"open":64.2,"volume":3260500},{"timestamp":1122643800,"date":"2005-07-29","index":7213,"close":62.4,"high":63.14,"low":62.28,"open":63,"volume":2128300},{"timestamp":1122903000,"date":"2005-08-01","index":7214,"close":62.45,"high":63.35,"low":61.71,"open":63.35,"volume":1775900},{"timestamp":1122989400,"date":"2005-08-02","index":7215,"close":62.97,"high":63.08,"low":62.62,"open":62.65,"volume":2468300},{"timestamp":1123075800,"date":"2005-08-03","index":7216,"close":62.95,"high":63.05,"low":62.6,"open":63,"volume":1106100},{"timestamp":1123162200,"date":"2005-08-04","index":7217,"close":62.82,"high":63.1,"low":62.7,"open":62.75,"volume":1819400},{"timestamp":1123248600,"date":"2005-08-05","index":7218,"close":62.83,"high":63.14,"low":62.67,"open":62.7,"volume":1360900},{"timestamp":1123507800,"date":"2005-08-08","index":7219,"close":63.2,"high":63.53,"low":62.83,"open":62.83,"volume":1644900},{"timestamp":1123594200,"date":"2005-08-09","index":7220,"close":62.76,"high":63.55,"low":62.57,"open":63.28,"volume":1761200}]},{"date":"2005-04-26","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":7136,"close":62.25,"high":62.35,"low":61.05,"open":61.15,"volume":1692300},{"timestamp":1113312600,"date":"2005-04-12","index":7137,"close":62.11,"high":62.64,"low":61.37,"open":62.05,"volume":1877900},{"timestamp":1113399000,"date":"2005-04-13","index":7138,"close":61.95,"high":62.48,"low":61.73,"open":62,"volume":1548600},{"timestamp":1113485400,"date":"2005-04-14","index":7139,"close":61.01,"high":62.18,"low":60.8,"open":61.9,"volume":2432400},{"timestamp":1113571800,"date":"2005-04-15","index":7140,"close":59.31,"high":60.63,"low":59.3,"open":60.62,"volume":2515300},{"timestamp":1113831000,"date":"2005-04-18","index":7141,"close":59.24,"high":59.55,"low":58.75,"open":58.84,"volume":2142400},{"timestamp":1113917400,"date":"2005-04-19","index":7142,"close":58.7,"high":59.49,"low":58.68,"open":59.26,"volume":1985800},{"timestamp":1114003800,"date":"2005-04-20","index":7143,"close":58.39,"high":59.03,"low":58.39,"open":58.7,"volume":1428400},{"timestamp":1114090200,"date":"2005-04-21","index":7144,"close":59.38,"high":59.42,"low":58.75,"open":58.95,"volume":1726000},{"timestamp":1114176600,"date":"2005-04-22","index":7145,"close":58.8,"high":59.41,"low":58.28,"open":59.2,"volume":1169400},{"timestamp":1114435800,"date":"2005-04-25","index":7146,"close":59.75,"high":60,"low":58.94,"open":59,"volume":1773200}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":7147,"close":59.84,"high":60.43,"low":58.68,"open":59.95,"volume":2536600},{"timestamp":1114608600,"date":"2005-04-27","index":7148,"close":59.94,"high":60.06,"low":59.55,"open":59.84,"volume":1903200},{"timestamp":1114695000,"date":"2005-04-28","index":7149,"close":60.47,"high":60.74,"low":59.8,"open":59.94,"volume":2231100},{"timestamp":1114781400,"date":"2005-04-29","index":7150,"close":60.95,"high":61.11,"low":60.21,"open":60.65,"volume":1817600},{"timestamp":1115040600,"date":"2005-05-02","index":7151,"close":61.86,"high":61.87,"low":60.95,"open":61,"volume":1711200},{"timestamp":1115127000,"date":"2005-05-03","index":7152,"close":62.41,"high":62.7,"low":61.75,"open":61.87,"volume":2303800},{"timestamp":1115213400,"date":"2005-05-04","index":7153,"close":63.88,"high":64.1,"low":62.4,"open":62.45,"volume":3437800},{"timestamp":1115299800,"date":"2005-05-05","index":7154,"close":63.38,"high":64.05,"low":62.76,"open":63.52,"volume":2655400},{"timestamp":1115386200,"date":"2005-05-06","index":7155,"close":63.03,"high":63.78,"low":62.98,"open":63.3,"volume":1389400},{"timestamp":1115645400,"date":"2005-05-09","index":7156,"close":63.45,"high":63.6,"low":62.55,"open":62.95,"volume":2153600},{"timestamp":1115731800,"date":"2005-05-10","index":7157,"close":63.71,"high":63.98,"low":63.25,"open":63.45,"volume":2439800}]},{"date":"2005-01-27","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":7075,"close":55.1,"high":55.49,"low":54.41,"open":54.75,"volume":3680200},{"timestamp":1105540200,"date":"2005-01-12","index":7076,"close":55.8,"high":55.96,"low":54.95,"open":54.95,"volume":3046700},{"timestamp":1105626600,"date":"2005-01-13","index":7077,"close":55.35,"high":55.99,"low":55.33,"open":55.75,"volume":2770900},{"timestamp":1105713000,"date":"2005-01-14","index":7078,"close":56,"high":56.25,"low":55.5,"open":55.5,"volume":2538600},{"timestamp":1106058600,"date":"2005-01-18","index":7079,"close":56.53,"high":56.68,"low":55.86,"open":56.01,"volume":2056700},{"timestamp":1106145000,"date":"2005-01-19","index":7080,"close":55.89,"high":56.57,"low":55.75,"open":56.55,"volume":1468600},{"timestamp":1106231400,"date":"2005-01-20","index":7081,"close":55,"high":56.02,"low":55,"open":55.45,"volume":2390100},{"timestamp":1106317800,"date":"2005-01-21","index":7082,"close":54.75,"high":55.37,"low":54.55,"open":55.01,"volume":2256100},{"timestamp":1106577000,"date":"2005-01-24","index":7083,"close":54.47,"high":55.07,"low":54.46,"open":54.9,"volume":1715700},{"timestamp":1106663400,"date":"2005-01-25","index":7084,"close":54.26,"high":54.92,"low":54.24,"open":54.61,"volume":1496900},{"timestamp":1106749800,"date":"2005-01-26","index":7085,"close":55.23,"high":55.27,"low":54.48,"open":54.6,"volume":1846000}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":7086,"close":56.4,"high":57.29,"low":55.75,"open":56,"volume":3929400},{"timestamp":1106922600,"date":"2005-01-28","index":7087,"close":56.38,"high":57.09,"low":55.4,"open":57,"volume":3091800},{"timestamp":1107181800,"date":"2005-01-31","index":7088,"close":57.81,"high":57.98,"low":57.14,"open":57.85,"volume":3740500},{"timestamp":1107268200,"date":"2005-02-01","index":7089,"close":58.72,"high":58.85,"low":57.55,"open":57.81,"volume":2934300},{"timestamp":1107354600,"date":"2005-02-02","index":7090,"close":58.88,"high":59.24,"low":58.55,"open":58.6,"volume":1737700},{"timestamp":1107441000,"date":"2005-02-03","index":7091,"close":58.32,"high":58.86,"low":58.22,"open":58.45,"volume":1674500},{"timestamp":1107527400,"date":"2005-02-04","index":7092,"close":57.65,"high":58.28,"low":57.65,"open":58,"volume":2536500},{"timestamp":1107786600,"date":"2005-02-07","index":7093,"close":58.14,"high":58.25,"low":57.4,"open":57.6,"volume":1827800},{"timestamp":1107873000,"date":"2005-02-08","index":7094,"close":58.7,"high":58.78,"low":58.25,"open":58.28,"volume":1455900},{"timestamp":1107959400,"date":"2005-02-09","index":7095,"close":58.45,"high":58.75,"low":58.28,"open":58.6,"volume":1196200},{"timestamp":1108045800,"date":"2005-02-10","index":7096,"close":59.7,"high":59.84,"low":58.31,"open":58.45,"volume":2720300}]},{"date":"2004-10-26","estimated":0.65,"reported":0.69,"pre":[{"timestamp":1097501400,"date":"2004-10-11","index":7011,"close":55.5,"high":55.9,"low":55.42,"open":55.65,"volume":922400},{"timestamp":1097587800,"date":"2004-10-12","index":7012,"close":55.42,"high":55.42,"low":55.06,"open":55.3,"volume":1479300},{"timestamp":1097674200,"date":"2004-10-13","index":7013,"close":54.66,"high":56.09,"low":54.57,"open":56,"volume":1102800},{"timestamp":1097760600,"date":"2004-10-14","index":7014,"close":53.96,"high":54.6,"low":53.96,"open":54.35,"volume":1608300},{"timestamp":1097847000,"date":"2004-10-15","index":7015,"close":53.85,"high":54.24,"low":53.82,"open":54,"volume":2180800},{"timestamp":1098106200,"date":"2004-10-18","index":7016,"close":52.72,"high":53.97,"low":52.6,"open":53.81,"volume":2399600},{"timestamp":1098192600,"date":"2004-10-19","index":7017,"close":52.88,"high":53.68,"low":52.72,"open":53,"volume":1859300},{"timestamp":1098279000,"date":"2004-10-20","index":7018,"close":52.85,"high":53.15,"low":52.19,"open":52.88,"volume":1833500},{"timestamp":1098365400,"date":"2004-10-21","index":7019,"close":53.48,"high":53.75,"low":52.69,"open":52.7,"volume":1513300},{"timestamp":1098451800,"date":"2004-10-22","index":7020,"close":53.53,"high":53.89,"low":53.19,"open":53.48,"volume":1223100},{"timestamp":1098711000,"date":"2004-10-25","index":7021,"close":53.5,"high":53.94,"low":53,"open":53.25,"volume":1684700}],"post":[{"timestamp":1098797400,"date":"2004-10-26","index":7022,"close":54.38,"high":54.52,"low":53.06,"open":53.35,"volume":1692200},{"timestamp":1098883800,"date":"2004-10-27","index":7023,"close":54.91,"high":54.91,"low":54.11,"open":54.2,"volume":1479400},{"timestamp":1098970200,"date":"2004-10-28","index":7024,"close":55,"high":55.44,"low":54.76,"open":54.98,"volume":1858500},{"timestamp":1099056600,"date":"2004-10-29","index":7025,"close":55.09,"high":55.43,"low":54.83,"open":55,"volume":1373800},{"timestamp":1099319400,"date":"2004-11-01","index":7026,"close":55.79,"high":55.8,"low":55.2,"open":55.25,"volume":1333400},{"timestamp":1099405800,"date":"2004-11-02","index":7027,"close":54.11,"high":55.99,"low":53.86,"open":55.76,"volume":2853100},{"timestamp":1099492200,"date":"2004-11-03","index":7028,"close":55.89,"high":56.18,"low":55.25,"open":55.5,"volume":2776800},{"timestamp":1099578600,"date":"2004-11-04","index":7029,"close":55.95,"high":56.01,"low":55.57,"open":55.89,"volume":1719800},{"timestamp":1099665000,"date":"2004-11-05","index":7030,"close":56.85,"high":56.99,"low":55.99,"open":56,"volume":1743700},{"timestamp":1099924200,"date":"2004-11-08","index":7031,"close":57.2,"high":57.34,"low":56.62,"open":56.95,"volume":1985300},{"timestamp":1100010600,"date":"2004-11-09","index":7032,"close":57.01,"high":57.44,"low":56.91,"open":57.3,"volume":906200}]},{"date":"2004-07-27","estimated":0.61,"reported":0.66,"pre":[{"timestamp":1089639000,"date":"2004-07-12","index":6947,"close":54.34,"high":54.39,"low":53.55,"open":53.6,"volume":3065400},{"timestamp":1089725400,"date":"2004-07-13","index":6948,"close":54.52,"high":54.55,"low":53.85,"open":54,"volume":1765300},{"timestamp":1089811800,"date":"2004-07-14","index":6949,"close":54.01,"high":54.6,"low":53.72,"open":54.3,"volume":2052800},{"timestamp":1089898200,"date":"2004-07-15","index":6950,"close":53.67,"high":54.25,"low":53.6,"open":53.97,"volume":1818900},{"timestamp":1089984600,"date":"2004-07-16","index":6951,"close":54.7,"high":55.02,"low":53.71,"open":53.98,"volume":3886100},{"timestamp":1090243800,"date":"2004-07-19","index":6952,"close":54.65,"high":55.03,"low":54.48,"open":54.7,"volume":1914800},{"timestamp":1090330200,"date":"2004-07-20","index":6953,"close":55.1,"high":55.11,"low":54.35,"open":54.4,"volume":2401300},{"timestamp":1090416600,"date":"2004-07-21","index":6954,"close":54.3,"high":55.48,"low":54.3,"open":55.03,"volume":2308900},{"timestamp":1090503000,"date":"2004-07-22","index":6955,"close":53.32,"high":54.26,"low":52.82,"open":53.95,"volume":3288400},{"timestamp":1090589400,"date":"2004-07-23","index":6956,"close":53.22,"high":53.5,"low":52.83,"open":53.15,"volume":1385600},{"timestamp":1090848600,"date":"2004-07-26","index":6957,"close":52.2,"high":53.25,"low":51.86,"open":52.97,"volume":2594400}],"post":[{"timestamp":1090935000,"date":"2004-07-27","index":6958,"close":52.4,"high":52.56,"low":51.2,"open":51.25,"volume":2773500},{"timestamp":1091021400,"date":"2004-07-28","index":6959,"close":53.09,"high":53.21,"low":52.31,"open":52.41,"volume":1474400},{"timestamp":1091107800,"date":"2004-07-29","index":6960,"close":53.33,"high":53.74,"low":52.99,"open":53.45,"volume":1482700},{"timestamp":1091194200,"date":"2004-07-30","index":6961,"close":52.99,"high":53.42,"low":52.59,"open":53.22,"volume":862100},{"timestamp":1091453400,"date":"2004-08-02","index":6962,"close":53.75,"high":53.95,"low":52.72,"open":53.02,"volume":1673300},{"timestamp":1091539800,"date":"2004-08-03","index":6963,"close":54,"high":54.29,"low":53.8,"open":54,"volume":1984400},{"timestamp":1091626200,"date":"2004-08-04","index":6964,"close":54.08,"high":54.27,"low":53.52,"open":53.75,"volume":1129300},{"timestamp":1091712600,"date":"2004-08-05","index":6965,"close":53.18,"high":54.17,"low":53.16,"open":54,"volume":1191000},{"timestamp":1091799000,"date":"2004-08-06","index":6966,"close":52.76,"high":53.65,"low":52.62,"open":53,"volume":1989800},{"timestamp":1092058200,"date":"2004-08-09","index":6967,"close":52.7,"high":53.42,"low":52.37,"open":52.9,"volume":1968400},{"timestamp":1092144600,"date":"2004-08-10","index":6968,"close":53.22,"high":53.23,"low":52.51,"open":52.73,"volume":2504700}]},{"date":"2004-04-27","estimated":0.53,"reported":0.65,"pre":[{"timestamp":1081776600,"date":"2004-04-12","index":6885,"close":46.91,"high":47.82,"low":46.75,"open":47.15,"volume":2721900},{"timestamp":1081863000,"date":"2004-04-13","index":6886,"close":46.45,"high":47.49,"low":46.38,"open":47.42,"volume":2684500},{"timestamp":1081949400,"date":"2004-04-14","index":6887,"close":46.77,"high":46.88,"low":46.37,"open":46.7,"volume":1901200},{"timestamp":1082035800,"date":"2004-04-15","index":6888,"close":46.78,"high":47.4,"low":46.44,"open":46.98,"volume":1243000},{"timestamp":1082122200,"date":"2004-04-16","index":6889,"close":47,"high":47.44,"low":46.95,"open":47.3,"volume":1509700},{"timestamp":1082381400,"date":"2004-04-19","index":6890,"close":46.93,"high":47.2,"low":46.6,"open":46.6,"volume":968800},{"timestamp":1082467800,"date":"2004-04-20","index":6891,"close":45.73,"high":47.39,"low":45.73,"open":46.86,"volume":1748600},{"timestamp":1082554200,"date":"2004-04-21","index":6892,"close":45.99,"high":46.3,"low":45.78,"open":45.82,"volume":1470900},{"timestamp":1082640600,"date":"2004-04-22","index":6893,"close":46.3,"high":46.82,"low":45.75,"open":45.75,"volume":1537600},{"timestamp":1082727000,"date":"2004-04-23","index":6894,"close":46.21,"high":46.29,"low":45.9,"open":46.11,"volume":1872400},{"timestamp":1082986200,"date":"2004-04-26","index":6895,"close":46.5,"high":46.6,"low":46.03,"open":46.27,"volume":2099800}],"post":[{"timestamp":1083072600,"date":"2004-04-27","index":6896,"close":46.88,"high":48.06,"low":46.8,"open":47.25,"volume":4646200},{"timestamp":1083159000,"date":"2004-04-28","index":6897,"close":47.35,"high":47.61,"low":46.75,"open":46.98,"volume":3017000},{"timestamp":1083245400,"date":"2004-04-29","index":6898,"close":47.38,"high":47.8,"low":47.17,"open":47.68,"volume":2266300},{"timestamp":1083331800,"date":"2004-04-30","index":6899,"close":47.7,"high":47.84,"low":46.99,"open":47.43,"volume":2303800},{"timestamp":1083591000,"date":"2004-05-03","index":6900,"close":47.53,"high":47.69,"low":47.18,"open":47.55,"volume":2355500},{"timestamp":1083677400,"date":"2004-05-04","index":6901,"close":47.87,"high":48.26,"low":47.25,"open":47.75,"volume":2538200},{"timestamp":1083763800,"date":"2004-05-05","index":6902,"close":48.3,"high":48.4,"low":47.58,"open":47.8,"volume":2509300},{"timestamp":1083850200,"date":"2004-05-06","index":6903,"close":48.88,"high":49.03,"low":48.4,"open":48.55,"volume":3414900},{"timestamp":1083936600,"date":"2004-05-07","index":6904,"close":48.57,"high":49.12,"low":48.44,"open":48.51,"volume":2325400},{"timestamp":1084195800,"date":"2004-05-10","index":6905,"close":47.76,"high":48.34,"low":47.63,"open":48.3,"volume":2047500},{"timestamp":1084282200,"date":"2004-05-11","index":6906,"close":47.53,"high":47.89,"low":47.36,"open":47.77,"volume":2122000}]},{"date":"2004-01-27","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1073658600,"date":"2004-01-09","index":6822,"close":51.55,"high":52,"low":51,"open":51.25,"volume":2762000},{"timestamp":1073917800,"date":"2004-01-12","index":6823,"close":50.88,"high":51.45,"low":50.84,"open":51.45,"volume":1965700},{"timestamp":1074004200,"date":"2004-01-13","index":6824,"close":50.9,"high":50.98,"low":50.12,"open":50.83,"volume":1597500},{"timestamp":1074090600,"date":"2004-01-14","index":6825,"close":51.48,"high":51.49,"low":50.85,"open":50.98,"volume":2391000},{"timestamp":1074177000,"date":"2004-01-15","index":6826,"close":51.2,"high":51.85,"low":50.86,"open":51.7,"volume":1649000},{"timestamp":1074263400,"date":"2004-01-16","index":6827,"close":51.51,"high":51.51,"low":50.84,"open":51.48,"volume":1507700},{"timestamp":1074609000,"date":"2004-01-20","index":6828,"close":50.74,"high":51.61,"low":50.65,"open":51.61,"volume":1731900},{"timestamp":1074695400,"date":"2004-01-21","index":6829,"close":51.38,"high":51.38,"low":50.54,"open":50.75,"volume":1591800},{"timestamp":1074781800,"date":"2004-01-22","index":6830,"close":50.97,"high":51.67,"low":50.67,"open":51.5,"volume":1192400},{"timestamp":1074868200,"date":"2004-01-23","index":6831,"close":50.78,"high":51.36,"low":50.46,"open":50.68,"volume":1517100},{"timestamp":1075127400,"date":"2004-01-26","index":6832,"close":51.6,"high":52.19,"low":50.83,"open":50.83,"volume":3235200}],"post":[{"timestamp":1075213800,"date":"2004-01-27","index":6833,"close":50.2,"high":50.2,"low":49.49,"open":50,"volume":7539500},{"timestamp":1075300200,"date":"2004-01-28","index":6834,"close":49.75,"high":50.25,"low":49.59,"open":50.2,"volume":4432900},{"timestamp":1075386600,"date":"2004-01-29","index":6835,"close":49.27,"high":49.96,"low":49.07,"open":49.79,"volume":3422700},{"timestamp":1075473000,"date":"2004-01-30","index":6836,"close":48.62,"high":49.35,"low":48.2,"open":49.25,"volume":4570400},{"timestamp":1075732200,"date":"2004-02-02","index":6837,"close":48.66,"high":49.22,"low":48.62,"open":48.64,"volume":3624500},{"timestamp":1075818600,"date":"2004-02-03","index":6838,"close":48.37,"high":48.42,"low":47.85,"open":48.35,"volume":4183900},{"timestamp":1075905000,"date":"2004-02-04","index":6839,"close":48.8,"high":48.95,"low":48.15,"open":48.37,"volume":3217900},{"timestamp":1075991400,"date":"2004-02-05","index":6840,"close":49.7,"high":49.7,"low":48.79,"open":48.8,"volume":4326600},{"timestamp":1076077800,"date":"2004-02-06","index":6841,"close":49.39,"high":49.7,"low":49.1,"open":49.68,"volume":1872800},{"timestamp":1076337000,"date":"2004-02-09","index":6842,"close":49.27,"high":49.75,"low":49.13,"open":49.45,"volume":1385000},{"timestamp":1076423400,"date":"2004-02-10","index":6843,"close":49.18,"high":49.28,"low":48.85,"open":49.25,"volume":1638000}]},{"date":"2003-10-28","estimated":0.57,"reported":0.48,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":6761,"close":46.6,"high":46.87,"low":46.26,"open":46.26,"volume":2116400},{"timestamp":1066138200,"date":"2003-10-14","index":6762,"close":46.23,"high":46.76,"low":45.81,"open":46.6,"volume":2751100},{"timestamp":1066224600,"date":"2003-10-15","index":6763,"close":46.14,"high":46.31,"low":45.77,"open":46.23,"volume":2462700},{"timestamp":1066311000,"date":"2003-10-16","index":6764,"close":45.73,"high":46.34,"low":45.5,"open":46.07,"volume":2537200},{"timestamp":1066397400,"date":"2003-10-17","index":6765,"close":45.9,"high":46.1,"low":45.73,"open":45.95,"volume":2261200},{"timestamp":1066656600,"date":"2003-10-20","index":6766,"close":46.02,"high":46.06,"low":45.58,"open":46,"volume":2095500},{"timestamp":1066743000,"date":"2003-10-21","index":6767,"close":46.03,"high":46.2,"low":45.77,"open":46.2,"volume":1741600},{"timestamp":1066829400,"date":"2003-10-22","index":6768,"close":45.3,"high":45.93,"low":45.25,"open":45.93,"volume":2392400},{"timestamp":1066915800,"date":"2003-10-23","index":6769,"close":45.67,"high":45.86,"low":45.03,"open":45.3,"volume":1938900},{"timestamp":1067002200,"date":"2003-10-24","index":6770,"close":46.52,"high":46.52,"low":45.2,"open":45.67,"volume":3030300},{"timestamp":1067265000,"date":"2003-10-27","index":6771,"close":46.29,"high":46.6,"low":46.01,"open":46.4,"volume":1770400}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":6772,"close":45.51,"high":47.1,"low":45.27,"open":46.96,"volume":4122300},{"timestamp":1067437800,"date":"2003-10-29","index":6773,"close":46.94,"high":46.98,"low":46.03,"open":46.5,"volume":2881100},{"timestamp":1067524200,"date":"2003-10-30","index":6774,"close":46.92,"high":47.95,"low":46.82,"open":46.94,"volume":3039000},{"timestamp":1067610600,"date":"2003-10-31","index":6775,"close":46.36,"high":47.07,"low":46,"open":46.75,"volume":2858500},{"timestamp":1067869800,"date":"2003-11-03","index":6776,"close":46.07,"high":46.75,"low":45.85,"open":46.36,"volume":2235700},{"timestamp":1067956200,"date":"2003-11-04","index":6777,"close":45.7,"high":46.17,"low":45.59,"open":45.78,"volume":1835200},{"timestamp":1068042600,"date":"2003-11-05","index":6778,"close":45.82,"high":45.94,"low":45.4,"open":45.7,"volume":2213700},{"timestamp":1068129000,"date":"2003-11-06","index":6779,"close":46.3,"high":46.43,"low":45.5,"open":45.75,"volume":2003200},{"timestamp":1068215400,"date":"2003-11-07","index":6780,"close":46.04,"high":46.3,"low":45.87,"open":46.2,"volume":1973700},{"timestamp":1068474600,"date":"2003-11-10","index":6781,"close":45.67,"high":46.18,"low":45.42,"open":46.02,"volume":1463100},{"timestamp":1068561000,"date":"2003-11-11","index":6782,"close":45.65,"high":45.98,"low":45.4,"open":45.75,"volume":1330500}]},{"date":"2003-07-24","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":6694,"close":47.89,"high":48.34,"low":47.6,"open":47.92,"volume":1966100},{"timestamp":1057843800,"date":"2003-07-10","index":6695,"close":48.65,"high":48.65,"low":47.51,"open":47.8,"volume":2553900},{"timestamp":1057930200,"date":"2003-07-11","index":6696,"close":49.38,"high":49.5,"low":48.74,"open":49.02,"volume":2404500},{"timestamp":1058189400,"date":"2003-07-14","index":6697,"close":48.65,"high":49.99,"low":48.51,"open":49.98,"volume":1608100},{"timestamp":1058275800,"date":"2003-07-15","index":6698,"close":49.3,"high":49.61,"low":48.5,"open":48.55,"volume":2230300},{"timestamp":1058362200,"date":"2003-07-16","index":6699,"close":50.09,"high":50.35,"low":49.28,"open":49.28,"volume":2414100},{"timestamp":1058448600,"date":"2003-07-17","index":6700,"close":50.22,"high":50.81,"low":49.78,"open":50.2,"volume":2482100},{"timestamp":1058535000,"date":"2003-07-18","index":6701,"close":52.05,"high":52.08,"low":50.6,"open":50.75,"volume":2674000},{"timestamp":1058794200,"date":"2003-07-21","index":6702,"close":52.3,"high":52.79,"low":51.28,"open":52.75,"volume":2620300},{"timestamp":1058880600,"date":"2003-07-22","index":6703,"close":53.4,"high":53.6,"low":51.4,"open":52.3,"volume":3648600},{"timestamp":1058967000,"date":"2003-07-23","index":6704,"close":53.38,"high":53.7,"low":52.62,"open":53.39,"volume":1609600}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":6705,"close":51.55,"high":55,"low":51.55,"open":54.98,"volume":4096100},{"timestamp":1059139800,"date":"2003-07-25","index":6706,"close":53,"high":53.05,"low":51.4,"open":51.85,"volume":3049000},{"timestamp":1059399000,"date":"2003-07-28","index":6707,"close":53.46,"high":54.2,"low":53.1,"open":53.57,"volume":3012500},{"timestamp":1059485400,"date":"2003-07-29","index":6708,"close":52.55,"high":53.72,"low":52.45,"open":53.33,"volume":1649900},{"timestamp":1059571800,"date":"2003-07-30","index":6709,"close":52.45,"high":53.1,"low":52.31,"open":52.7,"volume":1863500},{"timestamp":1059658200,"date":"2003-07-31","index":6710,"close":52.34,"high":53,"low":52.2,"open":52.65,"volume":1571500},{"timestamp":1059744600,"date":"2003-08-01","index":6711,"close":51.52,"high":52.95,"low":51.52,"open":52.95,"volume":1661700},{"timestamp":1060003800,"date":"2003-08-04","index":6712,"close":51.7,"high":52.35,"low":50.64,"open":51.65,"volume":1562600},{"timestamp":1060090200,"date":"2003-08-05","index":6713,"close":50.17,"high":51.29,"low":50.02,"open":51.08,"volume":2302200},{"timestamp":1060176600,"date":"2003-08-06","index":6714,"close":50.9,"high":51.8,"low":50.15,"open":50.8,"volume":1955400},{"timestamp":1060263000,"date":"2003-08-07","index":6715,"close":49.7,"high":50.44,"low":49.51,"open":50,"volume":6683800}]},{"date":"2003-04-22","estimated":0.42,"reported":0.55,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":6629,"close":46.6,"high":47.93,"low":46.05,"open":47.88,"volume":2849600},{"timestamp":1049722200,"date":"2003-04-07","index":6630,"close":45.55,"high":46.46,"low":45.31,"open":46.46,"volume":3782200},{"timestamp":1049808600,"date":"2003-04-08","index":6631,"close":45.09,"high":45.48,"low":44.98,"open":45.12,"volume":2423300},{"timestamp":1049895000,"date":"2003-04-09","index":6632,"close":45.35,"high":46.21,"low":44.77,"open":45.09,"volume":2037300},{"timestamp":1049981400,"date":"2003-04-10","index":6633,"close":44.75,"high":45.36,"low":44.3,"open":45.36,"volume":2576900},{"timestamp":1050067800,"date":"2003-04-11","index":6634,"close":44.11,"high":44.73,"low":43.7,"open":44.63,"volume":2279700},{"timestamp":1050327000,"date":"2003-04-14","index":6635,"close":44.5,"high":44.65,"low":43.32,"open":43.8,"volume":2917700},{"timestamp":1050413400,"date":"2003-04-15","index":6636,"close":44.49,"high":44.63,"low":43.65,"open":44.63,"volume":2111400},{"timestamp":1050499800,"date":"2003-04-16","index":6637,"close":44.35,"high":44.96,"low":44.1,"open":44.74,"volume":2825100},{"timestamp":1050586200,"date":"2003-04-17","index":6638,"close":45.36,"high":45.55,"low":44.35,"open":44.35,"volume":2073400},{"timestamp":1050931800,"date":"2003-04-21","index":6639,"close":45.25,"high":45.95,"low":45,"open":45.4,"volume":2150700}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":6640,"close":48.55,"high":48.68,"low":46,"open":46,"volume":5867400},{"timestamp":1051104600,"date":"2003-04-23","index":6641,"close":48.62,"high":49.07,"low":48.04,"open":48.55,"volume":3729900},{"timestamp":1051191000,"date":"2003-04-24","index":6642,"close":49.15,"high":49.65,"low":48.24,"open":48.61,"volume":2303800},{"timestamp":1051277400,"date":"2003-04-25","index":6643,"close":49.41,"high":49.91,"low":49.3,"open":49.7,"volume":2553800},{"timestamp":1051536600,"date":"2003-04-28","index":6644,"close":50.48,"high":50.69,"low":49.02,"open":49.5,"volume":2676800},{"timestamp":1051623000,"date":"2003-04-29","index":6645,"close":50.25,"high":51.66,"low":49.55,"open":50.7,"volume":2858400},{"timestamp":1051709400,"date":"2003-04-30","index":6646,"close":50.05,"high":50.61,"low":49.42,"open":50.24,"volume":2505100},{"timestamp":1051795800,"date":"2003-05-01","index":6647,"close":48.9,"high":49.95,"low":48.61,"open":49.5,"volume":2236000},{"timestamp":1051882200,"date":"2003-05-02","index":6648,"close":50.22,"high":50.32,"low":48.91,"open":48.91,"volume":2273600},{"timestamp":1052141400,"date":"2003-05-05","index":6649,"close":49.5,"high":50.19,"low":48.9,"open":50.09,"volume":2187900},{"timestamp":1052227800,"date":"2003-05-06","index":6650,"close":49.81,"high":50.14,"low":49.14,"open":49.51,"volume":2152300}]},{"date":"2003-01-24","estimated":0.81,"reported":0.85,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":6569,"close":55.45,"high":56.74,"low":55.15,"open":55.9,"volume":2449700},{"timestamp":1042122600,"date":"2003-01-09","index":6570,"close":55.17,"high":55.93,"low":53.7,"open":55.93,"volume":3670000},{"timestamp":1042209000,"date":"2003-01-10","index":6571,"close":56.99,"high":57.44,"low":55.2,"open":55.35,"volume":3022500},{"timestamp":1042468200,"date":"2003-01-13","index":6572,"close":55.27,"high":57,"low":54.99,"open":57,"volume":2098300},{"timestamp":1042554600,"date":"2003-01-14","index":6573,"close":55,"high":55.99,"low":54.5,"open":55.28,"volume":1861800},{"timestamp":1042641000,"date":"2003-01-15","index":6574,"close":53.8,"high":55,"low":53.4,"open":55,"volume":2522900},{"timestamp":1042727400,"date":"2003-01-16","index":6575,"close":53.75,"high":54.73,"low":53.57,"open":54.15,"volume":2823700},{"timestamp":1042813800,"date":"2003-01-17","index":6576,"close":52.5,"high":53.82,"low":52.5,"open":53.82,"volume":2360700},{"timestamp":1043159400,"date":"2003-01-21","index":6577,"close":51.31,"high":52.98,"low":51.1,"open":52.65,"volume":2848900},{"timestamp":1043245800,"date":"2003-01-22","index":6578,"close":51,"high":52.7,"low":50.15,"open":51.31,"volume":5146500},{"timestamp":1043332200,"date":"2003-01-23","index":6579,"close":52.28,"high":52.75,"low":51.05,"open":51.2,"volume":3246600}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":6580,"close":50.9,"high":53.35,"low":50.9,"open":51.98,"volume":4508200},{"timestamp":1043677800,"date":"2003-01-27","index":6581,"close":50.74,"high":51.65,"low":50.55,"open":51.15,"volume":2566700},{"timestamp":1043764200,"date":"2003-01-28","index":6582,"close":51.1,"high":51.19,"low":50.11,"open":51.1,"volume":2063300},{"timestamp":1043850600,"date":"2003-01-29","index":6583,"close":50.5,"high":51.6,"low":50.49,"open":50.77,"volume":2887200},{"timestamp":1043937000,"date":"2003-01-30","index":6584,"close":49.65,"high":50.98,"low":49.55,"open":50.98,"volume":2855100},{"timestamp":1044023400,"date":"2003-01-31","index":6585,"close":51.05,"high":52,"low":49.52,"open":49.52,"volume":3364600},{"timestamp":1044282600,"date":"2003-02-03","index":6586,"close":49.55,"high":50.49,"low":49.39,"open":49.9,"volume":3991100},{"timestamp":1044369000,"date":"2003-02-04","index":6587,"close":51.27,"high":51.68,"low":49.5,"open":50.15,"volume":2667700},{"timestamp":1044455400,"date":"2003-02-05","index":6588,"close":50.57,"high":51.99,"low":50.5,"open":51.98,"volume":2251900},{"timestamp":1044541800,"date":"2003-02-06","index":6589,"close":50.15,"high":51.05,"low":49.83,"open":50.66,"volume":1516800},{"timestamp":1044628200,"date":"2003-02-07","index":6590,"close":50.1,"high":50.5,"low":49.86,"open":50.4,"volume":1319400}]},{"date":"2002-10-25","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1034256600,"date":"2002-10-10","index":6508,"close":60.88,"high":61.41,"low":58,"open":58.99,"volume":2265600},{"timestamp":1034343000,"date":"2002-10-11","index":6509,"close":62.45,"high":63.21,"low":61.53,"open":63.05,"volume":2723500},{"timestamp":1034602200,"date":"2002-10-14","index":6510,"close":60.1,"high":62.74,"low":59.33,"open":62.45,"volume":2907500},{"timestamp":1034688600,"date":"2002-10-15","index":6511,"close":58.93,"high":61.96,"low":58,"open":60.35,"volume":4946300},{"timestamp":1034775000,"date":"2002-10-16","index":6512,"close":59.5,"high":60.15,"low":58.7,"open":58.93,"volume":2395600},{"timestamp":1034861400,"date":"2002-10-17","index":6513,"close":58.3,"high":61.2,"low":55.25,"open":61.15,"volume":5898800},{"timestamp":1034947800,"date":"2002-10-18","index":6514,"close":59.38,"high":59.93,"low":56.95,"open":56.95,"volume":3105500},{"timestamp":1035207000,"date":"2002-10-21","index":6515,"close":59.15,"high":59.55,"low":58.35,"open":58.7,"volume":2799200},{"timestamp":1035293400,"date":"2002-10-22","index":6516,"close":58.5,"high":59.05,"low":57.9,"open":58.07,"volume":1839500},{"timestamp":1035379800,"date":"2002-10-23","index":6517,"close":60.29,"high":60.29,"low":58.39,"open":58.6,"volume":2261200},{"timestamp":1035466200,"date":"2002-10-24","index":6518,"close":59.1,"high":60.6,"low":58.76,"open":60.25,"volume":3172900}],"post":[{"timestamp":1035552600,"date":"2002-10-25","index":6519,"close":56.63,"high":58.35,"low":54.9,"open":58.25,"volume":7503400},{"timestamp":1035815400,"date":"2002-10-28","index":6520,"close":55.45,"high":56.92,"low":54.75,"open":56.9,"volume":4068400},{"timestamp":1035901800,"date":"2002-10-29","index":6521,"close":57.44,"high":57.8,"low":54.87,"open":54.9,"volume":3808800},{"timestamp":1035988200,"date":"2002-10-30","index":6522,"close":58.75,"high":59.01,"low":57.4,"open":58.25,"volume":2779800},{"timestamp":1036074600,"date":"2002-10-31","index":6523,"close":57.9,"high":59.05,"low":57.71,"open":58.75,"volume":2389000},{"timestamp":1036161000,"date":"2002-11-01","index":6524,"close":56.38,"high":57.9,"low":56.15,"open":57.89,"volume":2600700},{"timestamp":1036420200,"date":"2002-11-04","index":6525,"close":50.23,"high":56.59,"low":49.89,"open":56.5,"volume":11956900},{"timestamp":1036506600,"date":"2002-11-05","index":6526,"close":53.65,"high":53.76,"low":48.51,"open":48.64,"volume":8693100},{"timestamp":1036593000,"date":"2002-11-06","index":6527,"close":54.95,"high":55.76,"low":53.25,"open":54.75,"volume":6180000},{"timestamp":1036679400,"date":"2002-11-07","index":6528,"close":54.9,"high":55.4,"low":54.55,"open":55,"volume":3314600},{"timestamp":1036765800,"date":"2002-11-08","index":6529,"close":56.43,"high":56.8,"low":55.15,"open":55.65,"volume":4514000}]},{"date":"2002-07-18","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":6438,"close":67.75,"high":68.79,"low":67.33,"open":68.35,"volume":3548900},{"timestamp":1025703000,"date":"2002-07-03","index":6439,"close":69.26,"high":69.4,"low":67.2,"open":67.55,"volume":2363000},{"timestamp":1025875800,"date":"2002-07-05","index":6440,"close":68.7,"high":69.75,"low":68.51,"open":69.26,"volume":1222300},{"timestamp":1026135000,"date":"2002-07-08","index":6441,"close":68.5,"high":69.7,"low":68.18,"open":68.5,"volume":1787000},{"timestamp":1026221400,"date":"2002-07-09","index":6442,"close":68.99,"high":69.45,"low":68.25,"open":68.25,"volume":2595200},{"timestamp":1026307800,"date":"2002-07-10","index":6443,"close":66.44,"high":69.5,"low":65,"open":69.5,"volume":3634200},{"timestamp":1026394200,"date":"2002-07-11","index":6444,"close":66,"high":66,"low":62.5,"open":65.15,"volume":5109400},{"timestamp":1026480600,"date":"2002-07-12","index":6445,"close":62.19,"high":65,"low":60,"open":65,"volume":6649700},{"timestamp":1026739800,"date":"2002-07-15","index":6446,"close":58.55,"high":60.51,"low":55.45,"open":60.5,"volume":8285100},{"timestamp":1026826200,"date":"2002-07-16","index":6447,"close":58,"high":59.67,"low":57.51,"open":57.52,"volume":5797200},{"timestamp":1026912600,"date":"2002-07-17","index":6448,"close":60,"high":62.2,"low":58.2,"open":60.5,"volume":6737500}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":6449,"close":60.6,"high":61.87,"low":59.3,"open":59.9,"volume":5197000},{"timestamp":1027085400,"date":"2002-07-19","index":6450,"close":56.1,"high":60.46,"low":55.38,"open":60.45,"volume":5817100},{"timestamp":1027344600,"date":"2002-07-22","index":6451,"close":53.95,"high":56.8,"low":52.3,"open":56.1,"volume":5830700},{"timestamp":1027431000,"date":"2002-07-23","index":6452,"close":54.1,"high":54.9,"low":52.81,"open":53.8,"volume":4204700},{"timestamp":1027517400,"date":"2002-07-24","index":6453,"close":58,"high":58.73,"low":52.33,"open":53.3,"volume":5048200},{"timestamp":1027603800,"date":"2002-07-25","index":6454,"close":60.4,"high":60.5,"low":57.76,"open":58.19,"volume":4975300},{"timestamp":1027690200,"date":"2002-07-26","index":6455,"close":60.12,"high":60.4,"low":58.06,"open":60.4,"volume":3020400},{"timestamp":1027949400,"date":"2002-07-29","index":6456,"close":62.8,"high":62.8,"low":60.35,"open":60.35,"volume":3142300},{"timestamp":1028035800,"date":"2002-07-30","index":6457,"close":63.17,"high":63.65,"low":61.8,"open":62.75,"volume":2232100},{"timestamp":1028122200,"date":"2002-07-31","index":6458,"close":64.11,"high":64.21,"low":61.96,"open":63,"volume":2302700},{"timestamp":1028208600,"date":"2002-08-01","index":6459,"close":63.37,"high":64.45,"low":63.25,"open":63.85,"volume":2144900}]},{"date":"2002-04-23","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1018272600,"date":"2002-04-08","index":6378,"close":60.1,"high":60.12,"low":58.9,"open":59,"volume":1579900},{"timestamp":1018359000,"date":"2002-04-09","index":6379,"close":59.6,"high":60.1,"low":59.08,"open":59.8,"volume":2284500},{"timestamp":1018445400,"date":"2002-04-10","index":6380,"close":61.03,"high":62.1,"low":59.95,"open":60,"volume":3884500},{"timestamp":1018531800,"date":"2002-04-11","index":6381,"close":60.35,"high":61.92,"low":59.96,"open":61.45,"volume":3451700},{"timestamp":1018618200,"date":"2002-04-12","index":6382,"close":61.54,"high":61.95,"low":60.07,"open":60.35,"volume":1850500},{"timestamp":1018877400,"date":"2002-04-15","index":6383,"close":60.21,"high":61.81,"low":59.55,"open":61.35,"volume":2071200},{"timestamp":1018963800,"date":"2002-04-16","index":6384,"close":61.5,"high":61.85,"low":60.35,"open":60.45,"volume":2157900},{"timestamp":1019050200,"date":"2002-04-17","index":6385,"close":60.08,"high":61.5,"low":59.57,"open":61.5,"volume":2184100},{"timestamp":1019136600,"date":"2002-04-18","index":6386,"close":59.95,"high":60.7,"low":59.68,"open":60.08,"volume":2844400},{"timestamp":1019223000,"date":"2002-04-19","index":6387,"close":59.85,"high":60.95,"low":59.45,"open":60.8,"volume":1791700},{"timestamp":1019482200,"date":"2002-04-22","index":6388,"close":59.12,"high":59.88,"low":58.13,"open":59.6,"volume":3186200}],"post":[{"timestamp":1019568600,"date":"2002-04-23","index":6389,"close":62.2,"high":62.25,"low":59,"open":59.53,"volume":4235600},{"timestamp":1019655000,"date":"2002-04-24","index":6390,"close":61.12,"high":62.2,"low":60.75,"open":61.75,"volume":3781200},{"timestamp":1019741400,"date":"2002-04-25","index":6391,"close":62.78,"high":62.92,"low":60.1,"open":61,"volume":3034600},{"timestamp":1019827800,"date":"2002-04-26","index":6392,"close":61.52,"high":63.05,"low":60.9,"open":62.7,"volume":2167300},{"timestamp":1020087000,"date":"2002-04-29","index":6393,"close":61.55,"high":62.28,"low":60.85,"open":61.45,"volume":2195200},{"timestamp":1020173400,"date":"2002-04-30","index":6394,"close":62.9,"high":63.48,"low":60.5,"open":60.7,"volume":3495700},{"timestamp":1020259800,"date":"2002-05-01","index":6395,"close":62.95,"high":63.05,"low":62,"open":62.45,"volume":2970700},{"timestamp":1020346200,"date":"2002-05-02","index":6396,"close":62.3,"high":62.93,"low":61.75,"open":62.85,"volume":2105700},{"timestamp":1020432600,"date":"2002-05-03","index":6397,"close":62.85,"high":63,"low":61.77,"open":62.65,"volume":2191000},{"timestamp":1020691800,"date":"2002-05-06","index":6398,"close":61.42,"high":63.2,"low":61.12,"open":62.85,"volume":1546600},{"timestamp":1020778200,"date":"2002-05-07","index":6399,"close":61.75,"high":62.18,"low":60.85,"open":61.03,"volume":2299600}]},{"date":"2002-01-25","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1010586600,"date":"2002-01-09","index":6318,"close":47.18,"high":48,"low":47.06,"open":47.7,"volume":1804900},{"timestamp":1010673000,"date":"2002-01-10","index":6319,"close":47.97,"high":48.2,"low":47.76,"open":47.9,"volume":1559700},{"timestamp":1010759400,"date":"2002-01-11","index":6320,"close":46.74,"high":47.7,"low":46.7,"open":47.45,"volume":1860200},{"timestamp":1011018600,"date":"2002-01-14","index":6321,"close":47.6,"high":47.75,"low":46.5,"open":46.5,"volume":1755800},{"timestamp":1011105000,"date":"2002-01-15","index":6322,"close":48.5,"high":48.75,"low":47.63,"open":47.81,"volume":3083700},{"timestamp":1011191400,"date":"2002-01-16","index":6323,"close":48.39,"high":48.9,"low":47.75,"open":48.25,"volume":2620200},{"timestamp":1011277800,"date":"2002-01-17","index":6324,"close":48.23,"high":48.75,"low":47.94,"open":48.5,"volume":1570000},{"timestamp":1011364200,"date":"2002-01-18","index":6325,"close":48.66,"high":49,"low":48.1,"open":48.22,"volume":1966600},{"timestamp":1011709800,"date":"2002-01-22","index":6326,"close":48.85,"high":49.7,"low":48.7,"open":48.86,"volume":1937400},{"timestamp":1011796200,"date":"2002-01-23","index":6327,"close":48,"high":48.96,"low":47.25,"open":48.7,"volume":1752400},{"timestamp":1011882600,"date":"2002-01-24","index":6328,"close":49.41,"high":49.64,"low":48.15,"open":48.23,"volume":5849700}],"post":[{"timestamp":1011969000,"date":"2002-01-25","index":6329,"close":50,"high":50.9,"low":49.5,"open":49.85,"volume":4930400},{"timestamp":1012228200,"date":"2002-01-28","index":6330,"close":51,"high":51.2,"low":49.99,"open":50,"volume":4455100},{"timestamp":1012314600,"date":"2002-01-29","index":6331,"close":50.4,"high":51.34,"low":49.86,"open":51.25,"volume":2305800},{"timestamp":1012401000,"date":"2002-01-30","index":6332,"close":50.46,"high":51.5,"low":50,"open":50.5,"volume":2367500},{"timestamp":1012487400,"date":"2002-01-31","index":6333,"close":52.97,"high":52.97,"low":50.27,"open":50.27,"volume":4497700},{"timestamp":1012573800,"date":"2002-02-01","index":6334,"close":52.43,"high":52.6,"low":51.72,"open":52,"volume":4949800},{"timestamp":1012833000,"date":"2002-02-04","index":6335,"close":53.3,"high":54.1,"low":52.5,"open":52.6,"volume":4074800},{"timestamp":1012919400,"date":"2002-02-05","index":6336,"close":53.21,"high":53.3,"low":52.2,"open":52.25,"volume":4566800},{"timestamp":1013005800,"date":"2002-02-06","index":6337,"close":53.6,"high":54.02,"low":53,"open":53,"volume":4581400},{"timestamp":1013092200,"date":"2002-02-07","index":6338,"close":53.97,"high":54.21,"low":53.52,"open":53.52,"volume":2205700},{"timestamp":1013178600,"date":"2002-02-08","index":6339,"close":54.38,"high":54.7,"low":53.51,"open":53.72,"volume":1779500}]},{"date":"2001-10-26","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1002807000,"date":"2001-10-11","index":6257,"close":46.39,"high":47.97,"low":46.15,"open":47.4,"volume":2917400},{"timestamp":1002893400,"date":"2001-10-12","index":6258,"close":45.45,"high":46.25,"low":44.8,"open":45.8,"volume":2210600},{"timestamp":1003152600,"date":"2001-10-15","index":6259,"close":47.3,"high":47.5,"low":45.42,"open":45.45,"volume":2908800},{"timestamp":1003239000,"date":"2001-10-16","index":6260,"close":47.85,"high":47.85,"low":46.85,"open":47.1,"volume":2616100},{"timestamp":1003325400,"date":"2001-10-17","index":6261,"close":46.49,"high":48.05,"low":46.47,"open":47.97,"volume":2411500},{"timestamp":1003411800,"date":"2001-10-18","index":6262,"close":46.25,"high":46.9,"low":45.85,"open":46.3,"volume":1432400},{"timestamp":1003498200,"date":"2001-10-19","index":6263,"close":47.66,"high":47.9,"low":46.9,"open":47,"volume":2912700},{"timestamp":1003757400,"date":"2001-10-22","index":6264,"close":48.36,"high":48.53,"low":47.02,"open":48,"volume":2411900},{"timestamp":1003843800,"date":"2001-10-23","index":6265,"close":47.46,"high":48.64,"low":47.1,"open":48.4,"volume":2168200},{"timestamp":1003930200,"date":"2001-10-24","index":6266,"close":49.7,"high":49.7,"low":47,"open":47.45,"volume":3112500},{"timestamp":1004016600,"date":"2001-10-25","index":6267,"close":48.9,"high":49.75,"low":48.53,"open":49.7,"volume":4343400}],"post":[{"timestamp":1004103000,"date":"2001-10-26","index":6268,"close":49.92,"high":50.26,"low":49.5,"open":50,"volume":10732000},{"timestamp":1004365800,"date":"2001-10-29","index":6269,"close":49,"high":52.98,"low":48.86,"open":52.98,"volume":15982300},{"timestamp":1004452200,"date":"2001-10-30","index":6270,"close":48,"high":49.48,"low":47.9,"open":49.15,"volume":3904300},{"timestamp":1004538600,"date":"2001-10-31","index":6271,"close":48.77,"high":49.74,"low":48.25,"open":48.5,"volume":2377300},{"timestamp":1004625000,"date":"2001-11-01","index":6272,"close":48.5,"high":49,"low":48.24,"open":48.95,"volume":1735300},{"timestamp":1004711400,"date":"2001-11-02","index":6273,"close":48.38,"high":48.5,"low":48,"open":48.45,"volume":1853400},{"timestamp":1004970600,"date":"2001-11-05","index":6274,"close":48.99,"high":49.25,"low":48.6,"open":48.85,"volume":1695000},{"timestamp":1005057000,"date":"2001-11-06","index":6275,"close":47.85,"high":48.85,"low":47.13,"open":48.8,"volume":3582900},{"timestamp":1005143400,"date":"2001-11-07","index":6276,"close":47.54,"high":48,"low":47.3,"open":47.35,"volume":2003600},{"timestamp":1005229800,"date":"2001-11-08","index":6277,"close":47.75,"high":48,"low":47.25,"open":47.54,"volume":1740200},{"timestamp":1005316200,"date":"2001-11-09","index":6278,"close":47.5,"high":48.1,"low":47.35,"open":47.85,"volume":1202200}]},{"date":"2001-07-26","estimated":0.28,"reported":0.33,"pre":[{"timestamp":994858200,"date":"2001-07-11","index":6196,"close":36.15,"high":36.5,"low":35.36,"open":35.75,"volume":1135500},{"timestamp":994944600,"date":"2001-07-12","index":6197,"close":36.9,"high":37.25,"low":36,"open":37,"volume":1302300},{"timestamp":995031000,"date":"2001-07-13","index":6198,"close":36.73,"high":36.95,"low":36.37,"open":36.7,"volume":1370600},{"timestamp":995290200,"date":"2001-07-16","index":6199,"close":36.53,"high":37.2,"low":36.44,"open":36.93,"volume":1335200},{"timestamp":995376600,"date":"2001-07-17","index":6200,"close":36.76,"high":37,"low":36.5,"open":36.78,"volume":1623200},{"timestamp":995463000,"date":"2001-07-18","index":6201,"close":37.1,"high":37.17,"low":36.2,"open":36.51,"volume":1554000},{"timestamp":995549400,"date":"2001-07-19","index":6202,"close":37.89,"high":38.58,"low":37.35,"open":37.35,"volume":1974800},{"timestamp":995635800,"date":"2001-07-20","index":6203,"close":37.49,"high":38,"low":37.48,"open":37.95,"volume":764800},{"timestamp":995895000,"date":"2001-07-23","index":6204,"close":37.14,"high":37.8,"low":36.75,"open":37.5,"volume":575300},{"timestamp":995981400,"date":"2001-07-24","index":6205,"close":37.24,"high":37.69,"low":36.85,"open":37.12,"volume":1154400},{"timestamp":996067800,"date":"2001-07-25","index":6206,"close":37.35,"high":37.58,"low":36.75,"open":37.05,"volume":1485500}],"post":[{"timestamp":996154200,"date":"2001-07-26","index":6207,"close":38.85,"high":39.7,"low":37.8,"open":38.2,"volume":2877400},{"timestamp":996240600,"date":"2001-07-27","index":6208,"close":39.2,"high":39.65,"low":38.6,"open":39.1,"volume":2908400},{"timestamp":996499800,"date":"2001-07-30","index":6209,"close":38.99,"high":39.13,"low":38.28,"open":39,"volume":1276300},{"timestamp":996586200,"date":"2001-07-31","index":6210,"close":39.62,"high":39.93,"low":38.74,"open":38.74,"volume":1352200},{"timestamp":996672600,"date":"2001-08-01","index":6211,"close":39.79,"high":40.01,"low":39.36,"open":39.87,"volume":1384100},{"timestamp":996759000,"date":"2001-08-02","index":6212,"close":39,"high":39.95,"low":38.75,"open":39.9,"volume":899800},{"timestamp":996845400,"date":"2001-08-03","index":6213,"close":38.65,"high":39.3,"low":38.53,"open":39.2,"volume":916900},{"timestamp":997104600,"date":"2001-08-06","index":6214,"close":38.2,"high":39,"low":38.2,"open":38.54,"volume":1016600},{"timestamp":997191000,"date":"2001-08-07","index":6215,"close":38.46,"high":38.58,"low":38.12,"open":38.55,"volume":1075900},{"timestamp":997277400,"date":"2001-08-08","index":6216,"close":37.9,"high":38.46,"low":37.9,"open":38.45,"volume":767300},{"timestamp":997363800,"date":"2001-08-09","index":6217,"close":38.04,"high":38.45,"low":37.58,"open":37.9,"volume":1042200}]},{"date":"2001-04-24","estimated":0.21,"reported":0.25,"pre":[{"timestamp":986563800,"date":"2001-04-06","index":6131,"close":36,"high":36.25,"low":35.45,"open":35.85,"volume":812200},{"timestamp":986823000,"date":"2001-04-09","index":6132,"close":35.8,"high":36.65,"low":35.64,"open":36,"volume":752800},{"timestamp":986909400,"date":"2001-04-10","index":6133,"close":36.41,"high":36.41,"low":35.26,"open":35.75,"volume":2838900},{"timestamp":986995800,"date":"2001-04-11","index":6134,"close":36.4,"high":36.97,"low":36.03,"open":36.95,"volume":1442500},{"timestamp":987082200,"date":"2001-04-12","index":6135,"close":36.65,"high":36.85,"low":36.16,"open":36.45,"volume":849700},{"timestamp":987427800,"date":"2001-04-16","index":6136,"close":36.25,"high":36.45,"low":35.78,"open":36.25,"volume":727900},{"timestamp":987514200,"date":"2001-04-17","index":6137,"close":36.25,"high":36.4,"low":35.5,"open":36,"volume":634800},{"timestamp":987600600,"date":"2001-04-18","index":6138,"close":36.15,"high":36.95,"low":35.75,"open":36.39,"volume":1647900},{"timestamp":987687000,"date":"2001-04-19","index":6139,"close":35.2,"high":36.12,"low":34.2,"open":35.9,"volume":1876700},{"timestamp":987773400,"date":"2001-04-20","index":6140,"close":34.97,"high":35.46,"low":34.35,"open":34.4,"volume":1717400},{"timestamp":988032600,"date":"2001-04-23","index":6141,"close":34.5,"high":35.1,"low":34.05,"open":34.5,"volume":1054000}],"post":[{"timestamp":988119000,"date":"2001-04-24","index":6142,"close":35.89,"high":36.15,"low":34.5,"open":34.5,"volume":1496800},{"timestamp":988205400,"date":"2001-04-25","index":6143,"close":35.89,"high":36.15,"low":34.9,"open":35.6,"volume":1194100},{"timestamp":988291800,"date":"2001-04-26","index":6144,"close":35.7,"high":36.25,"low":35.5,"open":35.64,"volume":825300},{"timestamp":988378200,"date":"2001-04-27","index":6145,"close":36,"high":36.14,"low":35.7,"open":35.7,"volume":958200},{"timestamp":988637400,"date":"2001-04-30","index":6146,"close":35.16,"high":36.35,"low":35.01,"open":36.25,"volume":1534800},{"timestamp":988723800,"date":"2001-05-01","index":6147,"close":37.13,"high":37.33,"low":36.03,"open":36.1,"volume":3556100},{"timestamp":988810200,"date":"2001-05-02","index":6148,"close":36.85,"high":37.9,"low":36.5,"open":37.9,"volume":3195300},{"timestamp":988896600,"date":"2001-05-03","index":6149,"close":35.98,"high":36.85,"low":35.42,"open":36.85,"volume":1131400},{"timestamp":988983000,"date":"2001-05-04","index":6150,"close":36,"high":36.2,"low":35.73,"open":35.73,"volume":797200},{"timestamp":989242200,"date":"2001-05-07","index":6151,"close":36,"high":36,"low":35.75,"open":35.75,"volume":777200},{"timestamp":989328600,"date":"2001-05-08","index":6152,"close":36.15,"high":36.25,"low":35.6,"open":35.83,"volume":1243800}]},{"date":"2001-01-25","estimated":0.36,"reported":0.38,"pre":[{"timestamp":979050600,"date":"2001-01-09","index":6070,"close":34.24,"high":34.5,"low":32.25,"open":32.25,"volume":1046700},{"timestamp":979137000,"date":"2001-01-10","index":6071,"close":33.77,"high":34.19,"low":33,"open":33.6,"volume":1042000},{"timestamp":979223400,"date":"2001-01-11","index":6072,"close":33.59,"high":34.25,"low":33,"open":33.25,"volume":1361500},{"timestamp":979309800,"date":"2001-01-12","index":6073,"close":33.55,"high":34,"low":32.51,"open":33.84,"volume":1153200},{"timestamp":979655400,"date":"2001-01-16","index":6074,"close":33.4,"high":33.9,"low":32.52,"open":33.55,"volume":858300},{"timestamp":979741800,"date":"2001-01-17","index":6075,"close":32.02,"high":34,"low":32,"open":32.9,"volume":909200},{"timestamp":979828200,"date":"2001-01-18","index":6076,"close":31.95,"high":32.8,"low":31.62,"open":32.5,"volume":1684200},{"timestamp":979914600,"date":"2001-01-19","index":6077,"close":31.73,"high":31.95,"low":31,"open":31,"volume":1513900},{"timestamp":980173800,"date":"2001-01-22","index":6078,"close":33.26,"high":33.35,"low":31.1,"open":31.6,"volume":1009600},{"timestamp":980260200,"date":"2001-01-23","index":6079,"close":33,"high":33.37,"low":32.7,"open":32.75,"volume":764700},{"timestamp":980346600,"date":"2001-01-24","index":6080,"close":32,"high":33,"low":31.2,"open":32.75,"volume":1392000}],"post":[{"timestamp":980433000,"date":"2001-01-25","index":6081,"close":34.51,"high":35,"low":33.05,"open":33.5,"volume":4272100},{"timestamp":980519400,"date":"2001-01-26","index":6082,"close":34.88,"high":35.25,"low":34.1,"open":34.95,"volume":4126500},{"timestamp":980778600,"date":"2001-01-29","index":6083,"close":35.05,"high":35.13,"low":34.25,"open":34.6,"volume":1589700},{"timestamp":980865000,"date":"2001-01-30","index":6084,"close":34.74,"high":34.95,"low":34.3,"open":34.85,"volume":1254900},{"timestamp":980951400,"date":"2001-01-31","index":6085,"close":34.68,"high":34.95,"low":34.55,"open":34.95,"volume":1515500},{"timestamp":981037800,"date":"2001-02-01","index":6086,"close":36.21,"high":36.5,"low":34.59,"open":34.68,"volume":2446500},{"timestamp":981124200,"date":"2001-02-02","index":6087,"close":36.4,"high":37.5,"low":36,"open":36.25,"volume":2566800},{"timestamp":981383400,"date":"2001-02-05","index":6088,"close":36.3,"high":36.9,"low":35.4,"open":35.65,"volume":2046900},{"timestamp":981469800,"date":"2001-02-06","index":6089,"close":35.94,"high":36.44,"low":35.9,"open":36.31,"volume":1055600},{"timestamp":981556200,"date":"2001-02-07","index":6090,"close":36.13,"high":36.55,"low":35.11,"open":36.15,"volume":1871500},{"timestamp":981642600,"date":"2001-02-08","index":6091,"close":36.63,"high":36.84,"low":35.78,"open":35.8,"volume":1301100}]},{"date":"2000-10-26","estimated":0.4,"reported":0.28,"pre":[{"timestamp":971271000,"date":"2000-10-11","index":6009,"close":32.73,"high":33.51,"low":32.5,"open":32.5,"volume":940800},{"timestamp":971357400,"date":"2000-10-12","index":6010,"close":33,"high":33.1,"low":32.1,"open":32.6,"volume":2455900},{"timestamp":971443800,"date":"2000-10-13","index":6011,"close":33.62,"high":33.95,"low":33.1,"open":33.25,"volume":2032000},{"timestamp":971703000,"date":"2000-10-16","index":6012,"close":33.55,"high":33.78,"low":33.32,"open":33.62,"volume":691200},{"timestamp":971789400,"date":"2000-10-17","index":6013,"close":33,"high":33.75,"low":32.36,"open":33.75,"volume":1567200},{"timestamp":971875800,"date":"2000-10-18","index":6014,"close":32.24,"high":32.75,"low":31.59,"open":32.75,"volume":1465600},{"timestamp":971962200,"date":"2000-10-19","index":6015,"close":32.51,"high":32.9,"low":31.66,"open":31.9,"volume":678500},{"timestamp":972048600,"date":"2000-10-20","index":6016,"close":34.01,"high":34.2,"low":31.77,"open":32.1,"volume":1771600},{"timestamp":972307800,"date":"2000-10-23","index":6017,"close":34.15,"high":37.58,"low":33.57,"open":33.9,"volume":2811400},{"timestamp":972394200,"date":"2000-10-24","index":6018,"close":34.15,"high":34.98,"low":33.55,"open":34.85,"volume":579800},{"timestamp":972480600,"date":"2000-10-25","index":6019,"close":34.85,"high":35.96,"low":33.87,"open":34.3,"volume":1094100}],"post":[{"timestamp":972567000,"date":"2000-10-26","index":6020,"close":35.03,"high":35.78,"low":34.5,"open":35.02,"volume":2164500},{"timestamp":972653400,"date":"2000-10-27","index":6021,"close":34.55,"high":34.69,"low":33.69,"open":34.35,"volume":1284100},{"timestamp":972916200,"date":"2000-10-30","index":6022,"close":35,"high":35.29,"low":34.7,"open":35,"volume":891700},{"timestamp":973002600,"date":"2000-10-31","index":6023,"close":35.85,"high":35.88,"low":34.85,"open":35,"volume":990300},{"timestamp":973089000,"date":"2000-11-01","index":6024,"close":35.39,"high":35.86,"low":34.55,"open":35.6,"volume":1129900},{"timestamp":973175400,"date":"2000-11-02","index":6025,"close":35,"high":35.74,"low":34.5,"open":35.2,"volume":847600},{"timestamp":973261800,"date":"2000-11-03","index":6026,"close":32.3,"high":34.7,"low":31.49,"open":34.65,"volume":3259300},{"timestamp":973521000,"date":"2000-11-06","index":6027,"close":33.51,"high":34.75,"low":32.15,"open":32.5,"volume":2627100},{"timestamp":973607400,"date":"2000-11-07","index":6028,"close":33.37,"high":33.8,"low":33.09,"open":33.76,"volume":951700},{"timestamp":973693800,"date":"2000-11-08","index":6029,"close":32.79,"high":33.62,"low":32.5,"open":33.21,"volume":970800},{"timestamp":973780200,"date":"2000-11-09","index":6030,"close":32.15,"high":33.62,"low":31.75,"open":32.9,"volume":1721300}]}]
+[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":6.44,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":6.46,"reported":6.85,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":461.76,"high":464.57,"low":461.12,"open":462.68,"volume":447700},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":460.3,"high":462.62,"low":459.76,"open":461.7,"volume":537100},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":461.01,"high":461.39,"low":457.25,"open":460.37,"volume":656000},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":460.38,"high":465.77,"low":456.11,"open":459.92,"volume":1132900},{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":463.73,"high":464.9,"low":459.53,"open":462.36,"volume":579400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":463.88,"high":467.25,"low":462.78,"open":466.71,"volume":783000},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":468.58,"high":469.19,"low":463.75,"open":463.75,"volume":736400},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":476.07,"high":476.78,"low":469.7,"open":470,"volume":1123100},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":476,"high":480.86,"low":473.02,"open":474.5,"volume":981100},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":474.92,"high":479.54,"low":472.81,"open":479.54,"volume":889400},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":474.59,"high":476.13,"low":472.85,"open":475,"volume":881600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":501.29,"high":501.77,"low":482.86,"open":488.84,"volume":2579100},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":515.2,"high":519.59,"low":501.41,"open":505,"volume":2580100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":521.4,"high":526.69,"low":512.87,"open":515,"volume":1923900},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":524.8,"high":528.64,"low":520.01,"open":522.29,"volume":1141300},{"timestamp":1722259800,"date":"2024-07-29","index":11993,"close":527.64,"high":529.46,"low":519.26,"open":523,"volume":961200},{"timestamp":1722346200,"date":"2024-07-30","index":11994,"close":537.66,"high":538.46,"low":525.03,"open":527.95,"volume":1234200},{"timestamp":1722432600,"date":"2024-07-31","index":11995,"close":541.92,"high":547,"low":538.18,"open":543,"volume":1481500},{"timestamp":1722519000,"date":"2024-08-01","index":11996,"close":548.86,"high":549.12,"low":540.69,"open":544.04,"volume":1271700},{"timestamp":1722605400,"date":"2024-08-02","index":11997,"close":548.77,"high":561.12,"low":541.39,"open":551.12,"volume":1484800},{"timestamp":1722864600,"date":"2024-08-05","index":11998,"close":545.38,"high":562.6,"low":538.24,"open":553.16,"volume":1683800},{"timestamp":1722951000,"date":"2024-08-06","index":11999,"close":541.56,"high":549.48,"low":541.14,"open":545.98,"volume":1033700}]},{"date":"2024-04-23","estimated":5.82,"reported":6.39,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":452.38,"high":457,"low":452.27,"open":456,"volume":751100},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":447.57,"high":452.06,"low":446.18,"open":448.69,"volume":842800},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":451.71,"high":452.61,"low":442.84,"open":444.69,"volume":1247700},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":452.32,"high":453.75,"low":448.95,"open":451.5,"volume":942800},{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":450.4,"high":457.98,"low":450.11,"open":454.11,"volume":1250100},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":453.08,"high":459.3,"low":451.63,"open":458.99,"volume":2442100},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":454.31,"high":458.85,"low":453.63,"open":454.71,"volume":1452300},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":456.05,"high":457.24,"low":451.73,"open":456.71,"volume":848300},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":456.09,"high":458.05,"low":454.27,"open":454.84,"volume":714900},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":463.87,"high":465.36,"low":457.28,"open":457.8,"volume":1387500},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":461.33,"high":469.54,"low":460.41,"open":465.23,"volume":1820900}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":460.08,"high":473.54,"low":457.66,"open":466.11,"volume":1789500},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":459.14,"high":463.69,"low":456.06,"open":462.7,"volume":1018900},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":464.78,"high":465.6,"low":457.53,"open":457.95,"volume":927700},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":461.29,"high":466,"low":459.17,"open":463.9,"volume":858000},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":467.55,"high":467.65,"low":461.96,"open":461.99,"volume":951500},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":464.93,"high":467.98,"low":463.62,"open":467.08,"volume":711800},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":461.73,"high":465.4,"low":460.56,"open":462.61,"volume":994700},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":463.2,"high":463.6,"low":459,"open":461.1,"volume":1011400},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":461.91,"high":462.93,"low":457.17,"open":462.93,"volume":910700},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":462.78,"high":463.5,"low":460.18,"open":463.16,"volume":796300},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":466.68,"high":466.81,"low":463.16,"open":464,"volume":723400}]},{"date":"2024-01-23","estimated":7.26,"reported":7.88,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":456.5,"high":460.11,"low":453.27,"open":460.04,"volume":705300},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":458.6,"high":458.69,"low":453.53,"open":454.41,"volume":716000},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":456.29,"high":458.61,"low":453.27,"open":458.55,"volume":732900},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":455.4,"high":459.66,"low":454.78,"open":456.2,"volume":666100},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":453.13,"high":457.8,"low":449.36,"open":456.56,"volume":784800},{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":463.18,"high":463.38,"low":456.53,"open":457.37,"volume":965500},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":457.84,"high":466.27,"low":456.36,"open":466.27,"volume":814900},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":456.47,"high":462.79,"low":455.08,"open":457.67,"volume":920800},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":459.57,"high":459.98,"low":453.54,"open":456.1,"volume":780300},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":457.76,"high":460.85,"low":455.96,"open":460.56,"volume":864800},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":458.76,"high":460.83,"low":455.44,"open":457.59,"volume":1216800}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":439.67,"high":459,"low":433.89,"open":458.59,"volume":3613500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":431.65,"high":443.2,"low":431.55,"open":439.52,"volume":1768900},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":431.04,"high":433.94,"low":425.75,"open":430,"volume":1813900},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":429.91,"high":433.42,"low":426.71,"open":431.97,"volume":1260500},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":428.01,"high":432.03,"low":425.57,"open":431,"volume":1903300},{"timestamp":1706625000,"date":"2024-01-30","index":11869,"close":431.68,"high":431.85,"low":427.78,"open":431.27,"volume":1016400},{"timestamp":1706711400,"date":"2024-01-31","index":11870,"close":429.41,"high":433.72,"low":429.06,"open":432.35,"volume":1120100},{"timestamp":1706797800,"date":"2024-02-01","index":11871,"close":429.77,"high":431.77,"low":426.7,"open":430.23,"volume":1175000},{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":425.97,"high":428.9,"low":424.38,"open":428.14,"volume":973400},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":421.7,"high":424.37,"low":419.83,"open":424,"volume":1379600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":426.95,"high":429.02,"low":420.36,"open":421.98,"volume":1065700}]},{"date":"2023-10-17","estimated":6.67,"reported":6.73,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":407.82,"high":410.99,"low":405.89,"open":408.96,"volume":733200},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":403.83,"high":407.5,"low":402.59,"open":407.39,"volume":899200},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":401.33,"high":402,"low":397.11,"open":400.66,"volume":1243400},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":397.35,"high":401.43,"low":394.62,"open":400.96,"volume":1162800},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":400.73,"high":402.42,"low":393.77,"open":395.4,"volume":1135000},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":436.53,"high":436.6,"low":423.39,"open":428.72,"volume":5343700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":435.1,"high":442.62,"low":432.53,"open":441.52,"volume":2626200},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":436.65,"high":438.8,"low":433.3,"open":434.72,"volume":1419500},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":434.14,"high":439.09,"low":430.11,"open":438.05,"volume":1121900},{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":441.06,"high":443.12,"low":434.67,"open":438.53,"volume":1519300},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":440.41,"high":443.5,"low":434.39,"open":439.42,"volume":1931300}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":441.13,"high":452.79,"low":435.13,"open":436.56,"volume":3103900},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":446.07,"high":447.89,"low":440.27,"open":443.31,"volume":2024100},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":449.18,"high":449.67,"low":442.19,"open":443.66,"volume":2012400},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":444.17,"high":452.6,"low":444.01,"open":451.37,"volume":1714600},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":446.16,"high":452.06,"low":443.49,"open":444.21,"volume":1502400},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":440.9,"high":450.61,"low":440.34,"open":449.13,"volume":1367100},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":447.69,"high":449.38,"low":443.68,"open":444.34,"volume":1228900},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":445.97,"high":451.09,"low":443.68,"open":448.01,"volume":1432000},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":443.39,"high":447.66,"low":440.24,"open":443.42,"volume":1288400},{"timestamp":1698672600,"date":"2023-10-30","index":11807,"close":445.84,"high":446.86,"low":442.8,"open":444.42,"volume":948800},{"timestamp":1698759000,"date":"2023-10-31","index":11808,"close":454.64,"high":455.13,"low":445.41,"open":447.3,"volume":1418700}]},{"date":"2023-07-18","estimated":6.45,"reported":6.63,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":460.38,"high":462.67,"low":456.79,"open":459.24,"volume":982700},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":462.58,"high":463.33,"low":457.55,"open":460,"volume":385400},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":462.76,"high":463.35,"low":458.94,"open":461.57,"volume":625500},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":461.64,"high":463,"low":459.34,"open":463,"volume":675900},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":458.71,"high":461.89,"low":458.1,"open":460,"volume":639400},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":460.38,"high":462.59,"low":458.05,"open":458.5,"volume":718400},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":466.29,"high":467.1,"low":459.79,"open":461.27,"volume":709200},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":461.96,"high":467.22,"low":461.12,"open":467.2,"volume":1067100},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":466.38,"high":467.44,"low":460.33,"open":461,"volume":821700},{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":464.31,"high":466.52,"low":462.36,"open":466,"volume":932900},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":469.97,"high":473.99,"low":465.62,"open":466.29,"volume":1886300}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":455.7,"high":479.5,"low":454.28,"open":474.37,"volume":3122600},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":451.51,"high":459.28,"low":448.11,"open":457,"volume":2141500},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":456.01,"high":458.2,"low":452,"open":452.63,"volume":1353800},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":454.76,"high":456.94,"low":453.35,"open":454.81,"volume":934300},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":456.8,"high":457.95,"low":454.04,"open":456,"volume":892200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":454.15,"high":454.76,"low":447.42,"open":452.43,"volume":1207800},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":452.81,"high":457.05,"low":451.87,"open":454.33,"volume":1322300},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":448.64,"high":452.42,"low":445.32,"open":451.5,"volume":1603600},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":449,"high":450.65,"low":446.49,"open":448,"volume":1163100},{"timestamp":1690810200,"date":"2023-07-31","index":11743,"close":446.37,"high":449.71,"low":444.63,"open":449.71,"volume":1806000},{"timestamp":1690896600,"date":"2023-08-01","index":11744,"close":451.28,"high":453.12,"low":446.9,"open":447.03,"volume":1047900}]},{"date":"2023-04-18","estimated":6.06,"reported":6.61,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":472.73,"high":475.35,"low":471.03,"open":474.19,"volume":1409600},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":486.62,"high":487.9,"low":472.75,"open":473,"volume":1656700},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":488.54,"high":490.63,"low":484.75,"open":485.59,"volume":1081100},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":489.99,"high":493.83,"low":487.03,"open":488,"volume":1305900},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":490.17,"high":496.98,"low":489.01,"open":491.47,"volume":1093300},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":496.75,"high":498.42,"low":491.77,"open":491.77,"volume":1024400},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":487.84,"high":496.75,"low":487.01,"open":496.38,"volume":1224200},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":488.1,"high":491.25,"low":481.69,"open":482.8,"volume":1105600},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":492.14,"high":493.51,"low":485.98,"open":486.82,"volume":909500},{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":487.99,"high":491.5,"low":485.11,"open":489.94,"volume":843200},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":489.64,"high":492.26,"low":486.57,"open":486.57,"volume":1287800}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":501.41,"high":508.1,"low":498,"open":499,"volume":2561800},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":495.16,"high":503.33,"low":493.88,"open":502,"volume":962200},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":490.6,"high":495.83,"low":489.06,"open":495.83,"volume":839900},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":482.55,"high":491.28,"low":480.61,"open":491.24,"volume":1382500},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":480.92,"high":483.53,"low":478.72,"open":482.39,"volume":955200},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":475.58,"high":480.92,"low":475.56,"open":480.7,"volume":839100},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":461.62,"high":473.95,"low":459.6,"open":473.95,"volume":1571900},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":465,"high":466.33,"low":461.15,"open":461.85,"volume":1491400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":464.45,"high":466.16,"low":462.4,"open":464.82,"volume":1040000},{"timestamp":1682947800,"date":"2023-05-01","index":11681,"close":469.43,"high":471.08,"low":464.55,"open":465.04,"volume":1524500},{"timestamp":1683034200,"date":"2023-05-02","index":11682,"close":458.89,"high":468.53,"low":457.25,"open":468.38,"volume":1105500}]},{"date":"2023-01-24","estimated":7.39,"reported":7.4,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":473.24,"high":488,"low":465.77,"open":480,"volume":1969200},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":458.99,"high":470.79,"low":455.3,"open":467.79,"volume":2377000},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":462.29,"high":465.47,"low":456.9,"open":462.18,"volume":1003400},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":463,"high":465.55,"low":461.04,"open":463.37,"volume":1056400},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":461.74,"high":465.88,"low":459.19,"open":462.99,"volume":936600},{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":449.83,"high":453.71,"low":444.74,"open":446.5,"volume":2208600},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":447.16,"high":453.5,"low":446.67,"open":450.3,"volume":1753100},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":441.27,"high":448.23,"low":440.65,"open":447.16,"volume":1645100},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":439.31,"high":445.92,"low":439.03,"open":442.76,"volume":1469900},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":443.28,"high":443.35,"low":437.62,"open":441.34,"volume":1410000},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":441.28,"high":446.83,"low":440.86,"open":443.11,"volume":1739600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":449.23,"high":450.96,"low":437.69,"open":442.17,"volume":2865000},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":454.16,"high":455.81,"low":444.84,"open":448,"volume":2352500},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":459.81,"high":463.76,"low":452.83,"open":455.35,"volume":2168900},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":459.6,"high":466.68,"low":457.45,"open":460.86,"volume":1587700},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":460.59,"high":466.7,"low":459.9,"open":462,"volume":1642000},{"timestamp":1675175400,"date":"2023-01-31","index":11619,"close":463.26,"high":463.48,"low":459.01,"open":462.28,"volume":2062000},{"timestamp":1675261800,"date":"2023-02-01","index":11620,"close":462.25,"high":465.28,"low":459.8,"open":462.51,"volume":1242500},{"timestamp":1675348200,"date":"2023-02-02","index":11621,"close":457.19,"high":460.43,"low":453.92,"open":458.37,"volume":2104700},{"timestamp":1675434600,"date":"2023-02-03","index":11622,"close":459.08,"high":462.6,"low":454.94,"open":459.27,"volume":1302900},{"timestamp":1675693800,"date":"2023-02-06","index":11623,"close":469.1,"high":469.77,"low":462.75,"open":463.58,"volume":1393500},{"timestamp":1675780200,"date":"2023-02-07","index":11624,"close":468.33,"high":472.99,"low":463.15,"open":472.55,"volume":1334800}]},{"date":"2022-10-18","estimated":6.66,"reported":6.71,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":399.74,"high":402.83,"low":389.08,"open":389.74,"volume":1273800},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":406.11,"high":407.84,"low":399.83,"open":403.11,"volume":1060000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":402.51,"high":407.66,"low":400.78,"open":406.11,"volume":828400},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":399.61,"high":403.6,"low":398.08,"open":401.62,"volume":746700},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":403.96,"high":404.67,"low":396.01,"open":398.56,"volume":1124700},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":409.99,"high":418.63,"low":406.15,"open":407.59,"volume":1112500},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":411.06,"high":416.16,"low":405.66,"open":405.66,"volume":1013600},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":397.42,"high":408.9,"low":397.14,"open":406.93,"volume":921700},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":405.96,"high":407.05,"low":391.22,"open":393,"volume":1012700},{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":389.41,"high":405.38,"low":388.1,"open":404.33,"volume":1369100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":397.31,"high":400.61,"low":392.15,"open":393,"volume":1617200}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":431.84,"high":435.51,"low":401.54,"open":403.15,"volume":4588500},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":439.96,"high":447.57,"low":430.35,"open":433.97,"volume":2623700},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":444.34,"high":445.31,"low":437.95,"open":439.62,"volume":1781300},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":454.61,"high":454.69,"low":440.15,"open":443.72,"volume":1620200},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":457.46,"high":466.18,"low":455.56,"open":459.08,"volume":2013600},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":460.15,"high":463.54,"low":452.19,"open":454.05,"volume":1537000},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":462.56,"high":470.64,"low":460.46,"open":462.17,"volume":1554600},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":471.93,"high":474.18,"low":464.4,"open":464.58,"volume":1513700},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":484.87,"high":491.14,"low":472.3,"open":474,"volume":2045300},{"timestamp":1667223000,"date":"2022-10-31","index":11557,"close":486.68,"high":488.23,"low":479.43,"open":480.45,"volume":1288200},{"timestamp":1667309400,"date":"2022-11-01","index":11558,"close":485.63,"high":491.16,"low":483.87,"open":486.03,"volume":1229700}]},{"date":"2022-07-19","estimated":1.73,"reported":1.16,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":433.52,"high":434.96,"low":424.48,"open":429.74,"volume":1296900},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":415.25,"high":425.77,"low":407.21,"open":424.79,"volume":1712800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":425.89,"high":427.86,"low":415.28,"open":416.9,"volume":1044900},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":422.19,"high":428,"low":419.55,"open":424.48,"volume":1177100},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":420.35,"high":426.97,"low":419.97,"open":425.54,"volume":682000},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":419.07,"high":423,"low":415.38,"open":417.9,"volume":602600},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":413.99,"high":419.89,"low":412.6,"open":419.47,"volume":680500},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":408,"high":417.77,"low":407.73,"open":409.11,"volume":1155500},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":400.31,"high":405.37,"low":397.52,"open":403.19,"volume":1160700},{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":398.38,"high":403.71,"low":397.81,"open":403.71,"volume":1223200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":387.28,"high":400,"low":387.03,"open":399.97,"volume":2759700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":390.38,"high":390.57,"low":373.67,"open":378.82,"volume":3023800},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":395.22,"high":397.48,"low":385.67,"open":390.66,"volume":1560300},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":395.2,"high":395.55,"low":389.64,"open":394.32,"volume":941000},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":394.74,"high":401.97,"low":393.46,"open":399.95,"volume":769400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":399.8,"high":403.73,"low":393.63,"open":394.37,"volume":1038300},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":396.81,"high":402.98,"low":396.57,"open":400.18,"volume":992400},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":398.54,"high":399.25,"low":394,"open":397.79,"volume":838600},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":406.08,"high":406.77,"low":396.14,"open":399.15,"volume":1014600},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":413.81,"high":414.15,"low":402,"open":406.49,"volume":1493500},{"timestamp":1659360600,"date":"2022-08-01","index":11493,"close":419.28,"high":428.5,"low":416.64,"open":418.24,"volume":1721900},{"timestamp":1659447000,"date":"2022-08-02","index":11494,"close":428.78,"high":432.84,"low":419.1,"open":425.01,"volume":2453900}]},{"date":"2022-04-19","estimated":6.21,"reported":6.44,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":445.98,"high":448.99,"low":438.82,"open":442.22,"volume":1174200},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":444.01,"high":448,"low":439.55,"open":447.48,"volume":1166300},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":447.24,"high":454.81,"low":443.38,"open":445,"volume":2240200},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":454.58,"high":457.56,"low":446.38,"open":446.38,"volume":1941400},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":465.51,"high":467.4,"low":450.79,"open":453,"volume":2032700},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":461.52,"high":471.59,"low":459.61,"open":467.72,"volume":1710700},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":464.25,"high":474.45,"low":462.19,"open":463.79,"volume":1911200},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":467.55,"high":471.74,"low":461.38,"open":466.2,"volume":1502300},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":469.19,"high":474.61,"low":466.25,"open":471,"volume":1212400},{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":467.66,"high":473.73,"low":466.04,"open":471.91,"volume":1965200},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":467.44,"high":471.97,"low":459.11,"open":467,"volume":1638900}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":459.9,"high":475.5,"low":458.43,"open":462.49,"volume":2044000},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":453.87,"high":461.36,"low":452.78,"open":459.88,"volume":1636200},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":439.54,"high":455.95,"low":438.85,"open":455,"volume":1937600},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":445.79,"high":450.9,"low":438.39,"open":440.89,"volume":1451700},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":442.89,"high":444.82,"low":433.27,"open":443,"volume":1499800},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":446.09,"high":452.32,"low":443.18,"open":447.04,"volume":1440400},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":444.98,"high":452,"low":439.27,"open":446.23,"volume":1017500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":441.71,"high":449,"low":437.52,"open":449,"volume":1348800},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":432.12,"high":445.01,"low":430.38,"open":444.43,"volume":1479500},{"timestamp":1651498200,"date":"2022-05-02","index":11431,"close":430.81,"high":437.49,"low":426.15,"open":429.6,"volume":1397100},{"timestamp":1651584600,"date":"2022-05-03","index":11432,"close":434.77,"high":437.6,"low":430.96,"open":434.38,"volume":1332000}]},{"date":"2022-01-25","estimated":7.16,"reported":7.47,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":360.14,"high":362.99,"low":358.15,"open":359.08,"volume":1634600},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":363.25,"high":369.46,"low":361.41,"open":363,"volume":2389900},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":364.14,"high":365.04,"low":361.27,"open":364.01,"volume":1128000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":361.3,"high":366.16,"low":359.45,"open":363.38,"volume":1477100},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":365.18,"high":367.36,"low":360.12,"open":362.06,"volume":1244000},{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":372.62,"high":372.99,"low":363.97,"open":365.18,"volume":2165000},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":376.54,"high":377.36,"low":368.86,"open":370.45,"volume":2471600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":377.33,"high":381.45,"low":374.18,"open":375.5,"volume":3336700},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":375.13,"high":381.15,"low":374.01,"open":377.01,"volume":2109100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":371.2,"high":377.1,"low":369.68,"open":374,"volume":2795400},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":373.33,"high":374.54,"low":365.34,"open":369.55,"volume":3022300}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":387.17,"high":388,"low":370.78,"open":377.85,"volume":3182400},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":391.24,"high":393.63,"low":383.7,"open":388,"volume":3640500},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":389.08,"high":395.6,"low":384.74,"open":389.39,"volume":2566200},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":393.15,"high":393.33,"low":384.78,"open":389.1,"volume":2145100},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":389.13,"high":390.99,"low":384.68,"open":390.5,"volume":2363400},{"timestamp":1643725800,"date":"2022-02-01","index":11369,"close":387.01,"high":390.51,"low":386.21,"open":390.22,"volume":1951100},{"timestamp":1643812200,"date":"2022-02-02","index":11370,"close":387.34,"high":388.35,"low":385.01,"open":386.11,"volume":1620600},{"timestamp":1643898600,"date":"2022-02-03","index":11371,"close":389.7,"high":392.17,"low":386.39,"open":388.18,"volume":1649000},{"timestamp":1643985000,"date":"2022-02-04","index":11372,"close":389.33,"high":392.84,"low":385.32,"open":388,"volume":1645800},{"timestamp":1644244200,"date":"2022-02-07","index":11373,"close":392.34,"high":395.58,"low":388.3,"open":392,"volume":1243000},{"timestamp":1644330600,"date":"2022-02-08","index":11374,"close":396.04,"high":396.84,"low":390.6,"open":395.68,"volume":1311400}]},{"date":"2021-10-26","estimated":1.97,"reported":2.21,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":357.08,"high":359.33,"low":354.12,"open":354.9,"volume":996800},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":358.12,"high":360.38,"low":356.01,"open":356.98,"volume":840200},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":361.76,"high":362.39,"low":353.45,"open":359.62,"volume":1102100},{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":362.07,"high":364.16,"low":360.36,"open":362.02,"volume":973300},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":365.62,"high":366.24,"low":363.51,"open":364.1,"volume":952700},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":365,"high":367.88,"low":361.88,"open":364.33,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":371.07,"high":371.18,"low":363.65,"open":366.5,"volume":1051300},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":371.13,"high":372.57,"low":369.8,"open":371.78,"volume":955200},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":373.14,"high":373.26,"low":367.14,"open":371.63,"volume":803600},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":374.6,"high":377.02,"low":372.25,"open":373.93,"volume":1092000},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":376.33,"high":378.1,"low":374.61,"open":375.91,"volume":1350300}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":331.91,"high":351.2,"low":326,"open":348.33,"volume":9439700},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":330.94,"high":336.43,"low":330.54,"open":333,"volume":2822900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":331.39,"high":334.86,"low":325.14,"open":330,"volume":2874600},{"timestamp":1635514200,"date":"2021-10-29","index":11305,"close":332.32,"high":334.36,"low":328.84,"open":330,"volume":1821500},{"timestamp":1635773400,"date":"2021-11-01","index":11306,"close":330.93,"high":334.2,"low":330.07,"open":330.47,"volume":1865000},{"timestamp":1635859800,"date":"2021-11-02","index":11307,"close":326.31,"high":332.04,"low":325.31,"open":331.45,"volume":2745000},{"timestamp":1635946200,"date":"2021-11-03","index":11308,"close":331.35,"high":333.1,"low":324.23,"open":325.5,"volume":1902600},{"timestamp":1636032600,"date":"2021-11-04","index":11309,"close":335.5,"high":335.74,"low":331.3,"open":331.3,"volume":1847900},{"timestamp":1636119000,"date":"2021-11-05","index":11310,"close":339.89,"high":340.52,"low":336.35,"open":336.95,"volume":2145300},{"timestamp":1636381800,"date":"2021-11-08","index":11311,"close":341.78,"high":343.02,"low":337.58,"open":341.63,"volume":1733000},{"timestamp":1636468200,"date":"2021-11-09","index":11312,"close":338.17,"high":342,"low":337.1,"open":341.38,"volume":1769200}]},{"date":"2021-07-26","estimated":6.53,"reported":7.13,"pre":[{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":383.11,"high":384.39,"low":380.77,"open":382.7,"volume":542900},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":379.07,"high":383.32,"low":376.23,"open":381.9,"volume":1008200},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":377.84,"high":380.69,"low":377.54,"open":379,"volume":709500},{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":376.82,"high":378.39,"low":375.21,"open":377.84,"volume":698900},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":378.25,"high":378.65,"low":375,"open":375.12,"volume":713400},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":377.14,"high":379.72,"low":375.28,"open":378.62,"volume":890800},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":372.02,"high":376.82,"low":367.56,"open":375.15,"volume":1357600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":379.98,"high":380.64,"low":373,"open":373.01,"volume":1268000},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":380.89,"high":384.7,"low":379.4,"open":379.98,"volume":922800},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":379.93,"high":381.55,"low":377.83,"open":380.75,"volume":688400},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":380.77,"high":382.5,"low":380.19,"open":381.97,"volume":795900}],"post":[{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":368.05,"high":374.36,"low":366.4,"open":373,"volume":2720700},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":374.73,"high":375.55,"low":368.25,"open":368.25,"volume":1460600},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":372.81,"high":376.24,"low":370.59,"open":376,"volume":775200},{"timestamp":1627565400,"date":"2021-07-29","index":11240,"close":372.6,"high":375.86,"low":371.35,"open":374.85,"volume":754800},{"timestamp":1627651800,"date":"2021-07-30","index":11241,"close":371.67,"high":373.64,"low":370.11,"open":372.07,"volume":798600},{"timestamp":1627911000,"date":"2021-08-02","index":11242,"close":368.3,"high":375.04,"low":368.08,"open":372.3,"volume":1176500},{"timestamp":1627997400,"date":"2021-08-03","index":11243,"close":369.45,"high":369.91,"low":366,"open":369.38,"volume":872900},{"timestamp":1628083800,"date":"2021-08-04","index":11244,"close":361.64,"high":365.36,"low":359.61,"open":364.49,"volume":1608100},{"timestamp":1628170200,"date":"2021-08-05","index":11245,"close":360.78,"high":363.02,"low":359.88,"open":362.44,"volume":912600},{"timestamp":1628256600,"date":"2021-08-06","index":11246,"close":362.05,"high":363.46,"low":360.56,"open":362.3,"volume":704500},{"timestamp":1628515800,"date":"2021-08-09","index":11247,"close":361.04,"high":362.42,"low":359.78,"open":360.7,"volume":945100}]},{"date":"2021-04-20","estimated":6.31,"reported":6.48,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":378.75,"high":380.4,"low":372.06,"open":372.06,"volume":1489300},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":378.97,"high":380.1,"low":376.32,"open":376.51,"volume":1035700},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":380.19,"high":380.4,"low":376.07,"open":378.74,"volume":976900},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":386.02,"high":387.42,"low":378.31,"open":379.6,"volume":1863400},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":386.23,"high":390.26,"low":383.66,"open":386.88,"volume":1400900},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":387.85,"high":388.71,"low":384.29,"open":387.13,"volume":1067400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":387.11,"high":388.2,"low":384.34,"open":386.56,"volume":1124300},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":388.67,"high":391.24,"low":387,"open":387.4,"volume":1078800},{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":390.63,"high":392,"low":387.7,"open":388.67,"volume":1289400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":391.81,"high":394.34,"low":389.8,"open":392.82,"volume":1499500},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":391.73,"high":392.39,"low":386.62,"open":392,"volume":1317600}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":387.33,"high":391.5,"low":384.62,"open":388,"volume":1370100},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":387.24,"high":390.89,"low":384.95,"open":387.52,"volume":1358500},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":380.09,"high":386.77,"low":378.4,"open":386.77,"volume":1670500},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":377.29,"high":378.59,"low":373.32,"open":378.59,"volume":1298000},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":371.98,"high":375.31,"low":370.72,"open":374.28,"volume":1518100},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":373.22,"high":374.24,"low":370.14,"open":371.5,"volume":1564900},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":372.94,"high":373.88,"low":370.95,"open":373.46,"volume":1110400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":380.35,"high":381.98,"low":374.84,"open":375,"volume":1385600},{"timestamp":1619789400,"date":"2021-04-30","index":11178,"close":380.56,"high":382,"low":377.6,"open":378.86,"volume":1103700},{"timestamp":1620048600,"date":"2021-05-03","index":11179,"close":385.31,"high":386.39,"low":379.06,"open":379.77,"volume":1347400},{"timestamp":1620135000,"date":"2021-05-04","index":11180,"close":387.48,"high":390.15,"low":384.54,"open":387.25,"volume":1509600}]},{"date":"2021-01-26","estimated":6.41,"reported":6.46,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":336.1,"high":343.47,"low":335.01,"open":341.88,"volume":3226300},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":337.68,"high":339,"low":333.32,"open":335,"volume":3196400},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":341.85,"high":343.37,"low":335.63,"open":336.52,"volume":3002200},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":345.49,"high":347.2,"low":339.17,"open":341.41,"volume":1648100},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":347.44,"high":354.79,"low":346.85,"open":348,"volume":1965600},{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":347.27,"high":350.5,"low":344.28,"open":347.09,"volume":1853100},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":341.5,"high":350.97,"low":341.48,"open":350.74,"volume":2017200},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":341.67,"high":343.78,"low":339.22,"open":342.54,"volume":1780000},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":339.67,"high":343.61,"low":338.96,"open":341.67,"volume":1661800},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":339.88,"high":341.84,"low":337.21,"open":338.74,"volume":1557600},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":343.51,"high":346.89,"low":337.9,"open":339.36,"volume":1976600}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":330.69,"high":343.98,"low":330.69,"open":339,"volume":3542400},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":332.51,"high":335.73,"low":329.67,"open":332.28,"volume":2666300},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":327.93,"high":334.68,"low":327.18,"open":332.14,"volume":1837800},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":321.82,"high":328.98,"low":321.72,"open":327.1,"volume":2101100},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":324.03,"high":325.65,"low":319.81,"open":324.88,"volume":1615500},{"timestamp":1612276200,"date":"2021-02-02","index":11117,"close":332.7,"high":335.2,"low":326.69,"open":327.43,"volume":2065400},{"timestamp":1612362600,"date":"2021-02-03","index":11118,"close":332.39,"high":333.4,"low":328.3,"open":331.68,"volume":2683100},{"timestamp":1612449000,"date":"2021-02-04","index":11119,"close":337.23,"high":338.42,"low":332.18,"open":333.99,"volume":2174100},{"timestamp":1612535400,"date":"2021-02-05","index":11120,"close":337.04,"high":341.42,"low":336.5,"open":339.59,"volume":1454700},{"timestamp":1612794600,"date":"2021-02-08","index":11121,"close":337.84,"high":339.5,"low":335.2,"open":339.01,"volume":1549900},{"timestamp":1612881000,"date":"2021-02-09","index":11122,"close":342.34,"high":344.51,"low":336.57,"open":338.54,"volume":1677500}]},{"date":"2020-10-20","estimated":6.09,"reported":6.25,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":383.96,"high":385.89,"low":378.86,"open":383.24,"volume":825000},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":376.46,"high":386.11,"low":376.02,"open":386.03,"volume":954900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":382.94,"high":383.84,"low":378.56,"open":378.6,"volume":826500},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":388.59,"high":389.19,"low":382.28,"open":383.9,"volume":694900},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":385.93,"high":390.1,"low":385.29,"open":388.41,"volume":675000},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":388.92,"high":390.51,"low":383.26,"open":386,"volume":807400},{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":388.95,"high":390.56,"low":385.12,"open":386.14,"volume":973300},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":390.72,"high":395.46,"low":387.14,"open":387.14,"volume":1090300},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":386.12,"high":388.87,"low":383.22,"open":387.33,"volume":792000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":386.5,"high":389.78,"low":386.09,"open":388.49,"volume":952100},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":383.71,"high":389.6,"low":381.67,"open":387.24,"volume":1181000}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":372.21,"high":385.79,"low":371.8,"open":382.59,"volume":1779200},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":367.14,"high":375,"low":365,"open":372.21,"volume":1931200},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":368.96,"high":371.11,"low":365.15,"open":367.5,"volume":1255100},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":374.33,"high":376.19,"low":369.01,"open":371.34,"volume":1178800},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":368.55,"high":369.87,"low":362.5,"open":369.43,"volume":1387200},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":362.43,"high":367.98,"low":360.81,"open":367,"volume":977400},{"timestamp":1603891800,"date":"2020-10-28","index":11052,"close":350.86,"high":360,"low":350.45,"open":356.87,"volume":1679900},{"timestamp":1603978200,"date":"2020-10-29","index":11053,"close":352.44,"high":356.23,"low":348.29,"open":350,"volume":1548000},{"timestamp":1604064600,"date":"2020-10-30","index":11054,"close":350.13,"high":353.73,"low":345.65,"open":350.64,"volume":1309800},{"timestamp":1604327400,"date":"2020-11-02","index":11055,"close":352.42,"high":359.91,"low":350.72,"open":356.12,"volume":1707700},{"timestamp":1604413800,"date":"2020-11-03","index":11056,"close":363.44,"high":366.2,"low":356.21,"open":357.13,"volume":1484600}]},{"date":"2020-07-21","estimated":5.72,"reported":6.13,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":362.59,"high":367.12,"low":360.84,"open":366.48,"volume":1202300},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":353.27,"high":362.92,"low":352.78,"open":362.59,"volume":1395900},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":350.23,"high":357.3,"low":348.63,"open":353.5,"volume":1965100},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":339.96,"high":349.49,"low":339.18,"open":348,"volume":1823800},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":349.25,"high":349.33,"low":341.66,"open":342.33,"volume":1514200},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":353.06,"high":357.02,"low":348.6,"open":353.6,"volume":2031300},{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":355.66,"high":355.92,"low":349,"open":349.13,"volume":1651900},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":364.56,"high":365.58,"low":360.56,"open":361.64,"volume":1617300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":365.88,"high":365.94,"low":359.02,"open":362.3,"volume":955400},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":368.5,"high":369,"low":362.85,"open":366.3,"volume":1135500},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":365.53,"high":369,"low":362.43,"open":369,"volume":1444500}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":375.12,"high":378.9,"low":370.58,"open":377.98,"volume":1997300},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":394.08,"high":394.67,"low":375.62,"open":376.71,"volume":2280700},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":387.62,"high":394.15,"low":385.71,"open":393.77,"volume":1442800},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":386.21,"high":393.49,"low":383.61,"open":388,"volume":1305700},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":382.09,"high":385.99,"low":380.11,"open":384.73,"volume":1047000},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":386.66,"high":390.21,"low":382,"open":382,"volume":1132100},{"timestamp":1596029400,"date":"2020-07-29","index":10988,"close":387.3,"high":390.47,"low":384.63,"open":389.56,"volume":1209600},{"timestamp":1596115800,"date":"2020-07-30","index":10989,"close":381.72,"high":385.84,"low":380.86,"open":382.71,"volume":983300},{"timestamp":1596202200,"date":"2020-07-31","index":10990,"close":378.97,"high":381.37,"low":373.68,"open":380.55,"volume":1101800},{"timestamp":1596461400,"date":"2020-08-03","index":10991,"close":377.1,"high":378.41,"low":371.44,"open":376.84,"volume":923100},{"timestamp":1596547800,"date":"2020-08-04","index":10992,"close":377.99,"high":380.84,"low":376.29,"open":379.08,"volume":900600}]},{"date":"2020-04-21","estimated":5.8,"reported":6.08,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":350.5,"high":355.84,"low":349.61,"open":352,"volume":2113200},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":367.95,"high":369.95,"low":361.91,"open":361.91,"volume":2525400},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":355.28,"high":381.9,"low":354.05,"open":380.5,"volume":2101500},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":361.41,"high":372.65,"low":358.59,"open":361.37,"volume":1447700},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":371,"high":376.33,"low":363.52,"open":369.74,"volume":1629400},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":369.94,"high":373.99,"low":365.71,"open":370.95,"volume":1237200},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":380.03,"high":386.58,"low":374.55,"open":378.29,"volume":1653400},{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":374.38,"high":376.75,"low":367.36,"open":376.75,"volume":1251500},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":377.88,"high":381.3,"low":372.5,"open":373.61,"volume":1568400},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":401.51,"high":402.45,"low":384.83,"open":387.42,"volume":1768400},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":383.21,"high":399.97,"low":383.21,"open":394.08,"volume":1487200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":373.44,"high":392.54,"low":371.01,"open":383.01,"volume":2042000},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":380.4,"high":383.94,"low":375.33,"open":383.49,"volume":1188400},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":376.73,"high":384.87,"low":376.19,"open":382.75,"volume":1164400},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":381.77,"high":384.06,"low":372.98,"open":378.72,"volume":1029200},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":378.57,"high":384.04,"low":378,"open":383.91,"volume":1457400},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":384.73,"high":387.83,"low":380.42,"open":381.86,"volume":1313900},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":387.91,"high":393.51,"low":379.5,"open":388.16,"volume":1500400},{"timestamp":1588253400,"date":"2020-04-30","index":10926,"close":389.06,"high":391.44,"low":380.44,"open":383.1,"volume":1343300},{"timestamp":1588339800,"date":"2020-05-01","index":10927,"close":383.47,"high":387.41,"low":381.09,"open":385.64,"volume":911600},{"timestamp":1588599000,"date":"2020-05-04","index":10928,"close":380.16,"high":382.97,"low":374.13,"open":382.02,"volume":1077900},{"timestamp":1588685400,"date":"2020-05-05","index":10929,"close":390.3,"high":392.78,"low":381.59,"open":382.41,"volume":1270900}]},{"date":"2020-01-28","estimated":5.03,"reported":5.29,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":413.83,"high":415.6,"low":412.48,"open":415,"volume":987800},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":419.02,"high":420.96,"low":414.66,"open":414.94,"volume":986800},{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":416.14,"high":418.27,"low":415.07,"open":417.59,"volume":967200},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":420.95,"high":421.48,"low":416.14,"open":416.42,"volume":833000},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":425.7,"high":425.74,"low":420.67,"open":423.13,"volume":1085200},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":425.66,"high":427.54,"low":424.5,"open":426.61,"volume":1195600},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":426.15,"high":427.78,"low":423.01,"open":424.42,"volume":1071400},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":424.42,"high":428.5,"low":424.36,"open":427.5,"volume":918700},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":428.78,"high":429.56,"low":424,"open":424.06,"volume":978400},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":432.5,"high":433.52,"low":429.69,"open":429.9,"volume":1086700},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":432.38,"high":434.45,"low":425.86,"open":425.86,"volume":1737900}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":437.17,"high":438.99,"low":426.27,"open":434.77,"volume":2063200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":433.84,"high":437.99,"low":431.02,"open":437.72,"volume":1268500},{"timestamp":1580394600,"date":"2020-01-30","index":10863,"close":435.9,"high":437,"low":430.34,"open":430.34,"volume":1210200},{"timestamp":1580481000,"date":"2020-01-31","index":10864,"close":428.12,"high":435.57,"low":426.1,"open":434.93,"volume":1650100},{"timestamp":1580740200,"date":"2020-02-03","index":10865,"close":423.86,"high":430,"low":422.04,"open":429.52,"volume":1795800},{"timestamp":1580826600,"date":"2020-02-04","index":10866,"close":430.78,"high":431.99,"low":425.46,"open":425.46,"volume":1216300},{"timestamp":1580913000,"date":"2020-02-05","index":10867,"close":435.19,"high":435.92,"low":429.02,"open":433.32,"volume":1251800},{"timestamp":1580999400,"date":"2020-02-06","index":10868,"close":438.97,"high":439.86,"low":434.91,"open":435.56,"volume":833500},{"timestamp":1581085800,"date":"2020-02-07","index":10869,"close":439.17,"high":441.21,"low":437.29,"open":438.14,"volume":883800},{"timestamp":1581345000,"date":"2020-02-10","index":10870,"close":439.76,"high":441.52,"low":437.82,"open":439,"volume":870400},{"timestamp":1581431400,"date":"2020-02-11","index":10871,"close":439.85,"high":442.53,"low":437.47,"open":441.36,"volume":744600}]},{"date":"2019-10-22","estimated":5.02,"reported":5.66,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":383.78,"high":386.68,"low":382.69,"open":385.01,"volume":850100},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":382.12,"high":385.8,"low":379.29,"open":381.06,"volume":1001300},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":384.61,"high":386.33,"low":382.5,"open":384.83,"volume":712000},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":386.88,"high":388.51,"low":383.2,"open":383.99,"volume":690200},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":381.47,"high":390.73,"low":381.25,"open":389.79,"volume":1327000},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":382.61,"high":385.37,"low":381.39,"open":382.77,"volume":622300},{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":382.75,"high":385.7,"low":382.07,"open":383.69,"volume":835300},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":382.84,"high":384.39,"low":380.23,"open":382.39,"volume":851300},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":377.06,"high":384.21,"low":376.29,"open":383.55,"volume":1004600},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":372.48,"high":377.71,"low":368,"open":376.72,"volume":1935600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":374.05,"high":375.89,"low":372.73,"open":374.01,"volume":1160000}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":373.68,"high":377.5,"low":363,"open":363,"volume":2567200},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":373.09,"high":374.99,"low":368.73,"open":373.78,"volume":1279700},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":374.74,"high":377.46,"low":372,"open":373.76,"volume":1126900},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":370.73,"high":374.89,"low":369.54,"open":374.38,"volume":1173500},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":371.84,"high":375.45,"low":370.12,"open":371.39,"volume":1321700},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":371.1,"high":375.25,"low":370.04,"open":371.65,"volume":1298500},{"timestamp":1572442200,"date":"2019-10-30","index":10801,"close":378.64,"high":378.99,"low":371.47,"open":373.22,"volume":1064900},{"timestamp":1572528600,"date":"2019-10-31","index":10802,"close":376.68,"high":380.18,"low":375.26,"open":377.92,"volume":911800},{"timestamp":1572615000,"date":"2019-11-01","index":10803,"close":379.17,"high":380.95,"low":376.94,"open":378.11,"volume":915600},{"timestamp":1572877800,"date":"2019-11-04","index":10804,"close":374.48,"high":380.78,"low":372.18,"open":379.93,"volume":1117500},{"timestamp":1572964200,"date":"2019-11-05","index":10805,"close":373.63,"high":375.77,"low":371.31,"open":374.06,"volume":1364200}]},{"date":"2019-07-23","estimated":4.77,"reported":5,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":10720,"close":369.18,"high":369.92,"low":366.78,"open":368.54,"volume":646600},{"timestamp":1562679000,"date":"2019-07-09","index":10721,"close":369.73,"high":370.25,"low":366.1,"open":367.75,"volume":651000},{"timestamp":1562765400,"date":"2019-07-10","index":10722,"close":368.16,"high":373.37,"low":367.84,"open":370,"volume":818700},{"timestamp":1562851800,"date":"2019-07-11","index":10723,"close":368.23,"high":369.38,"low":366.21,"open":368.16,"volume":1358000},{"timestamp":1562938200,"date":"2019-07-12","index":10724,"close":369.45,"high":369.51,"low":366.83,"open":369.2,"volume":1148700},{"timestamp":1563197400,"date":"2019-07-15","index":10725,"close":367.69,"high":370.01,"low":366.9,"open":369.84,"volume":1010700},{"timestamp":1563283800,"date":"2019-07-16","index":10726,"close":365.35,"high":368.42,"low":365.16,"open":368,"volume":1027100},{"timestamp":1563370200,"date":"2019-07-17","index":10727,"close":358.47,"high":365.47,"low":357.85,"open":365.35,"volume":1867000},{"timestamp":1563456600,"date":"2019-07-18","index":10728,"close":356.21,"high":358.38,"low":352.79,"open":358.29,"volume":1704900},{"timestamp":1563543000,"date":"2019-07-19","index":10729,"close":356.96,"high":359.1,"low":355.85,"open":357.64,"volume":1463300},{"timestamp":1563802200,"date":"2019-07-22","index":10730,"close":357.63,"high":358.47,"low":355.56,"open":357.44,"volume":1144700}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":10731,"close":357.8,"high":363,"low":350.81,"open":363,"volume":2343900},{"timestamp":1563975000,"date":"2019-07-24","index":10732,"close":368.9,"high":368.99,"low":358,"open":358.2,"volume":1900400},{"timestamp":1564061400,"date":"2019-07-25","index":10733,"close":370.32,"high":372.71,"low":367.15,"open":368.76,"volume":1143300},{"timestamp":1564147800,"date":"2019-07-26","index":10734,"close":369.46,"high":370.71,"low":367.78,"open":369.61,"volume":791300},{"timestamp":1564407000,"date":"2019-07-29","index":10735,"close":369.62,"high":370.11,"low":367.95,"open":369.41,"volume":659200},{"timestamp":1564493400,"date":"2019-07-30","index":10736,"close":365.99,"high":370.67,"low":365.33,"open":368.63,"volume":699400},{"timestamp":1564579800,"date":"2019-07-31","index":10737,"close":362.17,"high":368.71,"low":359.29,"open":365.91,"volume":1037100},{"timestamp":1564666200,"date":"2019-08-01","index":10738,"close":363.09,"high":367.34,"low":359.19,"open":361.72,"volume":1220300},{"timestamp":1564752600,"date":"2019-08-02","index":10739,"close":361.91,"high":364.31,"low":359.49,"open":364.13,"volume":836300},{"timestamp":1565011800,"date":"2019-08-05","index":10740,"close":358.43,"high":361.1,"low":353.97,"open":356.55,"volume":1464600},{"timestamp":1565098200,"date":"2019-08-06","index":10741,"close":366.78,"high":366.89,"low":358.84,"open":361.28,"volume":1124900}]},{"date":"2019-04-23","estimated":4.34,"reported":5.73,"pre":[{"timestamp":1554471000,"date":"2019-04-05","index":10657,"close":302.58,"high":302.66,"low":299.71,"open":299.91,"volume":705200},{"timestamp":1554730200,"date":"2019-04-08","index":10658,"close":305.66,"high":305.86,"low":300.67,"open":301.99,"volume":1121400},{"timestamp":1554816600,"date":"2019-04-09","index":10659,"close":302.68,"high":304.58,"low":301.19,"open":304.36,"volume":867100},{"timestamp":1554903000,"date":"2019-04-10","index":10660,"close":299.12,"high":302.35,"low":297.33,"open":302.23,"volume":1226200},{"timestamp":1554989400,"date":"2019-04-11","index":10661,"close":305.59,"high":305.83,"low":300,"open":300.23,"volume":829500},{"timestamp":1555075800,"date":"2019-04-12","index":10662,"close":309.7,"high":309.78,"low":306.03,"open":307,"volume":891800},{"timestamp":1555335000,"date":"2019-04-15","index":10663,"close":308.71,"high":310,"low":307.54,"open":309.96,"volume":864800},{"timestamp":1555421400,"date":"2019-04-16","index":10664,"close":310.06,"high":310.63,"low":308.1,"open":309.22,"volume":833900},{"timestamp":1555507800,"date":"2019-04-17","index":10665,"close":310.5,"high":312.43,"low":309.78,"open":311.22,"volume":1041400},{"timestamp":1555594200,"date":"2019-04-18","index":10666,"close":314.26,"high":314.57,"low":309.47,"open":311.03,"volume":1107100},{"timestamp":1555939800,"date":"2019-04-22","index":10667,"close":315.26,"high":316.26,"low":313.27,"open":314.25,"volume":1319000}],"post":[{"timestamp":1556026200,"date":"2019-04-23","index":10668,"close":333.1,"high":337.32,"low":324.52,"open":326.52,"volume":3425800},{"timestamp":1556112600,"date":"2019-04-24","index":10669,"close":330.12,"high":335.78,"low":327.84,"open":333.9,"volume":2089900},{"timestamp":1556199000,"date":"2019-04-25","index":10670,"close":328.87,"high":334.23,"low":328.46,"open":330.25,"volume":1506500},{"timestamp":1556285400,"date":"2019-04-26","index":10671,"close":328.33,"high":330.75,"low":327.08,"open":329.6,"volume":873200},{"timestamp":1556544600,"date":"2019-04-29","index":10672,"close":328.59,"high":331.15,"low":327.21,"open":328.4,"volume":969100},{"timestamp":1556631000,"date":"2019-04-30","index":10673,"close":333.33,"high":333.86,"low":328.46,"open":329.52,"volume":990000},{"timestamp":1556717400,"date":"2019-05-01","index":10674,"close":331.85,"high":337.21,"low":331.58,"open":334.25,"volume":1104300},{"timestamp":1556803800,"date":"2019-05-02","index":10675,"close":332.55,"high":332.7,"low":328.24,"open":332.01,"volume":962300},{"timestamp":1556890200,"date":"2019-05-03","index":10676,"close":334.07,"high":335.64,"low":331.2,"open":333.58,"volume":806700},{"timestamp":1557149400,"date":"2019-05-06","index":10677,"close":335.72,"high":336.53,"low":330.17,"open":330.5,"volume":812800},{"timestamp":1557235800,"date":"2019-05-07","index":10678,"close":330.9,"high":334.74,"low":328.84,"open":334.74,"volume":1176400}]},{"date":"2019-01-29","estimated":4.4,"reported":4.39,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":10599,"close":277.73,"high":277.76,"low":272.43,"open":275.79,"volume":1157800},{"timestamp":1547476200,"date":"2019-01-14","index":10600,"close":277.51,"high":279.52,"low":274.43,"open":276.67,"volume":1388600},{"timestamp":1547562600,"date":"2019-01-15","index":10601,"close":276,"high":278.33,"low":273.51,"open":278.23,"volume":1193500},{"timestamp":1547649000,"date":"2019-01-16","index":10602,"close":272.39,"high":275.69,"low":270.63,"open":275.4,"volume":1324900},{"timestamp":1547735400,"date":"2019-01-17","index":10603,"close":278.8,"high":279.99,"low":270.84,"open":271.17,"volume":1242000},{"timestamp":1547821800,"date":"2019-01-18","index":10604,"close":282.87,"high":285.37,"low":279.72,"open":281.18,"volume":2073500},{"timestamp":1548167400,"date":"2019-01-22","index":10605,"close":279.59,"high":284.62,"low":278,"open":281.39,"volume":1885100},{"timestamp":1548253800,"date":"2019-01-23","index":10606,"close":283.51,"high":285.73,"low":280.5,"open":282.11,"volume":1631000},{"timestamp":1548340200,"date":"2019-01-24","index":10607,"close":285.25,"high":288.24,"low":282.59,"open":284.59,"volume":1017500},{"timestamp":1548426600,"date":"2019-01-25","index":10608,"close":287.04,"high":289.3,"low":286.13,"open":288.17,"volume":1050400},{"timestamp":1548685800,"date":"2019-01-28","index":10609,"close":287.87,"high":288.41,"low":282.89,"open":285,"volume":1166400}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":10610,"close":292.05,"high":292.86,"low":281,"open":281.11,"volume":2037300},{"timestamp":1548858600,"date":"2019-01-30","index":10611,"close":291.67,"high":293.99,"low":286.77,"open":293.95,"volume":1781800},{"timestamp":1548945000,"date":"2019-01-31","index":10612,"close":289.69,"high":292.83,"low":287.79,"open":290.17,"volume":1311100},{"timestamp":1549031400,"date":"2019-02-01","index":10613,"close":290.58,"high":292.58,"low":289.2,"open":290.85,"volume":1358900},{"timestamp":1549290600,"date":"2019-02-04","index":10614,"close":298.77,"high":299.06,"low":290.11,"open":290.9,"volume":1328900},{"timestamp":1549377000,"date":"2019-02-05","index":10615,"close":299.46,"high":302.98,"low":297.23,"open":300,"volume":1454800},{"timestamp":1549463400,"date":"2019-02-06","index":10616,"close":299.83,"high":302.68,"low":299.01,"open":299.99,"volume":1114300},{"timestamp":1549549800,"date":"2019-02-07","index":10617,"close":300.13,"high":300.36,"low":296.14,"open":298.79,"volume":1150100},{"timestamp":1549636200,"date":"2019-02-08","index":10618,"close":301.5,"high":301.63,"low":297,"open":299.22,"volume":1021600},{"timestamp":1549895400,"date":"2019-02-11","index":10619,"close":300.04,"high":302.75,"low":298.8,"open":301.78,"volume":1077900},{"timestamp":1549981800,"date":"2019-02-12","index":10620,"close":304.11,"high":304.32,"low":300.86,"open":301.47,"volume":840600}]},{"date":"2018-10-23","estimated":4.31,"reported":5.14,"pre":[{"timestamp":1539005400,"date":"2018-10-08","index":10534,"close":349.93,"high":350.49,"low":346.27,"open":346.89,"volume":825100},{"timestamp":1539091800,"date":"2018-10-09","index":10535,"close":347.31,"high":349.46,"low":346.16,"open":348.62,"volume":986100},{"timestamp":1539178200,"date":"2018-10-10","index":10536,"close":336.75,"high":347.25,"low":336.75,"open":346.85,"volume":1792500},{"timestamp":1539264600,"date":"2018-10-11","index":10537,"close":326.26,"high":338,"low":325.01,"open":334.73,"volume":1937900},{"timestamp":1539351000,"date":"2018-10-12","index":10538,"close":327.62,"high":331.47,"low":322.6,"open":330.59,"volume":1294000},{"timestamp":1539610200,"date":"2018-10-15","index":10539,"close":331.24,"high":333.98,"low":327.93,"open":327.93,"volume":1003600},{"timestamp":1539696600,"date":"2018-10-16","index":10540,"close":337.13,"high":337.4,"low":331.14,"open":332.47,"volume":860300},{"timestamp":1539783000,"date":"2018-10-17","index":10541,"close":333.4,"high":337.19,"low":333.32,"open":335.72,"volume":1181700},{"timestamp":1539869400,"date":"2018-10-18","index":10542,"close":328,"high":333.32,"low":325.04,"open":331.35,"volume":1323000},{"timestamp":1539955800,"date":"2018-10-19","index":10543,"close":328.14,"high":330.04,"low":326.06,"open":327.2,"volume":1101200},{"timestamp":1540215000,"date":"2018-10-22","index":10544,"close":326.78,"high":331.62,"low":324.47,"open":331.62,"volume":1407700}],"post":[{"timestamp":1540301400,"date":"2018-10-23","index":10545,"close":321.35,"high":334.77,"low":315.59,"open":325.23,"volume":2995700},{"timestamp":1540387800,"date":"2018-10-24","index":10546,"close":311.13,"high":328.11,"low":310.42,"open":328.11,"volume":2396800},{"timestamp":1540474200,"date":"2018-10-25","index":10547,"close":306.41,"high":316.55,"low":305.45,"open":313.21,"volume":2352500},{"timestamp":1540560600,"date":"2018-10-26","index":10548,"close":305.05,"high":308.97,"low":301.66,"open":303.4,"volume":1909600},{"timestamp":1540819800,"date":"2018-10-29","index":10549,"close":286.67,"high":309.5,"low":283.21,"open":309.5,"volume":3262900},{"timestamp":1540906200,"date":"2018-10-30","index":10550,"close":291.07,"high":292.5,"low":283.72,"open":285.61,"volume":2870000},{"timestamp":1540992600,"date":"2018-10-31","index":10551,"close":293.85,"high":299.1,"low":293.53,"open":294.36,"volume":1980100},{"timestamp":1541079000,"date":"2018-11-01","index":10552,"close":299.42,"high":301.44,"low":295.01,"open":295.73,"volume":1526900},{"timestamp":1541165400,"date":"2018-11-02","index":10553,"close":299.28,"high":302.75,"low":297.75,"open":301.04,"volume":1597200},{"timestamp":1541428200,"date":"2018-11-05","index":10554,"close":303.21,"high":304.3,"low":300.59,"open":302,"volume":1650500},{"timestamp":1541514600,"date":"2018-11-06","index":10555,"close":306.56,"high":308.76,"low":304.05,"open":304.05,"volume":1123200}]},{"date":"2018-07-24","estimated":3.92,"reported":4.31,"pre":[{"timestamp":1531143000,"date":"2018-07-09","index":10470,"close":306.48,"high":307.47,"low":300.36,"open":301,"volume":1244400},{"timestamp":1531229400,"date":"2018-07-10","index":10471,"close":308.83,"high":310.91,"low":307.21,"open":308.11,"volume":1525500},{"timestamp":1531315800,"date":"2018-07-11","index":10472,"close":306.58,"high":309.38,"low":305.93,"open":307.83,"volume":896200},{"timestamp":1531402200,"date":"2018-07-12","index":10473,"close":313.31,"high":314.47,"low":308.8,"open":309.4,"volume":1283300},{"timestamp":1531488600,"date":"2018-07-13","index":10474,"close":318.37,"high":319.5,"low":313.52,"open":313.68,"volume":1662500},{"timestamp":1531747800,"date":"2018-07-16","index":10475,"close":319.05,"high":323.38,"low":317.58,"open":319.38,"volume":1303400},{"timestamp":1531834200,"date":"2018-07-17","index":10476,"close":317.5,"high":320.98,"low":316.12,"open":319.89,"volume":868200},{"timestamp":1531920600,"date":"2018-07-18","index":10477,"close":319.77,"high":320.58,"low":316.5,"open":317.71,"volume":860400},{"timestamp":1532007000,"date":"2018-07-19","index":10478,"close":319.6,"high":320.86,"low":318.18,"open":319.3,"volume":759900},{"timestamp":1532093400,"date":"2018-07-20","index":10479,"close":322.55,"high":322.85,"low":317.44,"open":318.35,"volume":1563900},{"timestamp":1532352600,"date":"2018-07-23","index":10480,"close":318.33,"high":323.5,"low":316.79,"open":322.55,"volume":1585300}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":10481,"close":322.57,"high":329.65,"low":313,"open":325,"volume":3253400},{"timestamp":1532525400,"date":"2018-07-25","index":10482,"close":324.36,"high":324.97,"low":316.67,"open":323.05,"volume":2104600},{"timestamp":1532611800,"date":"2018-07-26","index":10483,"close":322.94,"high":325.87,"low":321.17,"open":324.83,"volume":2011800},{"timestamp":1532698200,"date":"2018-07-27","index":10484,"close":324.09,"high":325.14,"low":321.79,"open":324.4,"volume":1009900},{"timestamp":1532957400,"date":"2018-07-30","index":10485,"close":320.11,"high":325.99,"low":319.62,"open":324.1,"volume":1270500},{"timestamp":1533043800,"date":"2018-07-31","index":10486,"close":326.1,"high":326.43,"low":321.38,"open":321.38,"volume":986300},{"timestamp":1533130200,"date":"2018-08-01","index":10487,"close":324.93,"high":326.07,"low":322.57,"open":325.59,"volume":1392200},{"timestamp":1533216600,"date":"2018-08-02","index":10488,"close":322.02,"high":323.15,"low":320.24,"open":322.53,"volume":820400},{"timestamp":1533303000,"date":"2018-08-03","index":10489,"close":320.55,"high":322.62,"low":319.11,"open":322.62,"volume":945400},{"timestamp":1533562200,"date":"2018-08-06","index":10490,"close":316.92,"high":318.61,"low":313.68,"open":318.61,"volume":1736700},{"timestamp":1533648600,"date":"2018-08-07","index":10491,"close":317.41,"high":318.24,"low":313.58,"open":317.24,"volume":1088500}]},{"date":"2018-04-24","estimated":3.4,"reported":4.02,"pre":[{"timestamp":1523280600,"date":"2018-04-09","index":10407,"close":335.91,"high":340.84,"low":335.46,"open":337.48,"volume":981200},{"timestamp":1523367000,"date":"2018-04-10","index":10408,"close":339.36,"high":341.05,"low":337.1,"open":340.63,"volume":996300},{"timestamp":1523453400,"date":"2018-04-11","index":10409,"close":339.44,"high":346.25,"low":337.98,"open":338.51,"volume":1481100},{"timestamp":1523539800,"date":"2018-04-12","index":10410,"close":342.88,"high":344.5,"low":340.52,"open":340.62,"volume":1091600},{"timestamp":1523626200,"date":"2018-04-13","index":10411,"close":342.6,"high":345.06,"low":340.69,"open":344.08,"volume":763100},{"timestamp":1523885400,"date":"2018-04-16","index":10412,"close":345.7,"high":347.74,"low":344.55,"open":344.87,"volume":1141300},{"timestamp":1523971800,"date":"2018-04-17","index":10413,"close":349.14,"high":350.12,"low":346.13,"open":347.79,"volume":1061800},{"timestamp":1524058200,"date":"2018-04-18","index":10414,"close":351.15,"high":352.25,"low":349.34,"open":351.3,"volume":843600},{"timestamp":1524144600,"date":"2018-04-19","index":10415,"close":353.38,"high":354.21,"low":350.18,"open":351.6,"volume":781700},{"timestamp":1524231000,"date":"2018-04-20","index":10416,"close":351.99,"high":355,"low":351.13,"open":354.53,"volume":1185300},{"timestamp":1524490200,"date":"2018-04-23","index":10417,"close":358.6,"high":358.62,"low":352.45,"open":352.79,"volume":1986000}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":10418,"close":336.49,"high":361.99,"low":330.64,"open":360.02,"volume":3780500},{"timestamp":1524663000,"date":"2018-04-25","index":10419,"close":329.5,"high":337.15,"low":320.56,"open":336.68,"volume":3030800},{"timestamp":1524749400,"date":"2018-04-26","index":10420,"close":330.4,"high":334.86,"low":324.13,"open":330,"volume":1847500},{"timestamp":1524835800,"date":"2018-04-27","index":10421,"close":322.03,"high":330.23,"low":321.7,"open":329.95,"volume":1580600},{"timestamp":1525095000,"date":"2018-04-30","index":10422,"close":320.84,"high":325.46,"low":320.2,"open":322.35,"volume":1451100},{"timestamp":1525181400,"date":"2018-05-01","index":10423,"close":308.46,"high":321.24,"low":302.09,"open":320.49,"volume":3880100},{"timestamp":1525267800,"date":"2018-05-02","index":10424,"close":305.7,"high":313.4,"low":305.2,"open":307.28,"volume":2644800},{"timestamp":1525354200,"date":"2018-05-03","index":10425,"close":309.93,"high":310.5,"low":300.5,"open":303.95,"volume":2889900},{"timestamp":1525440600,"date":"2018-05-04","index":10426,"close":311.44,"high":312.7,"low":307.26,"open":308.11,"volume":1675500},{"timestamp":1525699800,"date":"2018-05-07","index":10427,"close":317.71,"high":317.92,"low":312.09,"open":312.23,"volume":1816800},{"timestamp":1525786200,"date":"2018-05-08","index":10428,"close":324.19,"high":325.39,"low":317.3,"open":317.71,"volume":2949500}]},{"date":"2018-01-29","estimated":4.07,"reported":3.87,"pre":[{"timestamp":1515681000,"date":"2018-01-11","index":10348,"close":331.13,"high":332.08,"low":330.16,"open":331.85,"volume":1152000},{"timestamp":1515767400,"date":"2018-01-12","index":10349,"close":336.25,"high":336.35,"low":331.03,"open":331.35,"volume":1428100},{"timestamp":1516113000,"date":"2018-01-16","index":10350,"close":330.11,"high":336.67,"low":330,"open":336.35,"volume":1374900},{"timestamp":1516199400,"date":"2018-01-17","index":10351,"close":334.86,"high":335.74,"low":330.32,"open":331.46,"volume":1009600},{"timestamp":1516285800,"date":"2018-01-18","index":10352,"close":333,"high":335.92,"low":332.99,"open":334.11,"volume":973200},{"timestamp":1516372200,"date":"2018-01-19","index":10353,"close":332,"high":334.89,"low":331.78,"open":334.24,"volume":1511800},{"timestamp":1516631400,"date":"2018-01-22","index":10354,"close":329,"high":332.7,"low":328.97,"open":331.77,"volume":1463000},{"timestamp":1516717800,"date":"2018-01-23","index":10355,"close":328.7,"high":331.15,"low":328.51,"open":329.99,"volume":1066200},{"timestamp":1516804200,"date":"2018-01-24","index":10356,"close":330.49,"high":332.48,"low":327.42,"open":328.87,"volume":1360200},{"timestamp":1516890600,"date":"2018-01-25","index":10357,"close":334.72,"high":335.19,"low":330.21,"open":331.04,"volume":1782900},{"timestamp":1516977000,"date":"2018-01-26","index":10358,"close":344.9,"high":345.11,"low":334.74,"open":336.87,"volume":2057300}],"post":[{"timestamp":1517236200,"date":"2018-01-29","index":10359,"close":351.42,"high":354.32,"low":342.15,"open":350,"volume":2881100},{"timestamp":1517322600,"date":"2018-01-30","index":10360,"close":350.39,"high":352.72,"low":345.05,"open":346.52,"volume":2032900},{"timestamp":1517409000,"date":"2018-01-31","index":10361,"close":354.85,"high":358.52,"low":352.45,"open":353.28,"volume":1887200},{"timestamp":1517495400,"date":"2018-02-01","index":10362,"close":357.38,"high":361.79,"low":354.01,"open":354.26,"volume":1579700},{"timestamp":1517581800,"date":"2018-02-02","index":10363,"close":352.66,"high":358,"low":351.52,"open":355,"volume":1958600},{"timestamp":1517841000,"date":"2018-02-05","index":10364,"close":336.46,"high":353.99,"low":326.11,"open":348.63,"volume":2947100},{"timestamp":1517927400,"date":"2018-02-06","index":10365,"close":337.59,"high":340.01,"low":327.23,"open":328.71,"volume":2603000},{"timestamp":1518013800,"date":"2018-02-07","index":10366,"close":345.43,"high":350.34,"low":337.82,"open":338.29,"volume":2052900},{"timestamp":1518100200,"date":"2018-02-08","index":10367,"close":334.3,"high":350.99,"low":334.01,"open":350.21,"volume":2627600},{"timestamp":1518186600,"date":"2018-02-09","index":10368,"close":341.42,"high":344.88,"low":332.25,"open":338.1,"volume":2366600},{"timestamp":1518445800,"date":"2018-02-12","index":10369,"close":345.81,"high":348.47,"low":340.1,"open":344.54,"volume":1829200}]},{"date":"2017-10-24","estimated":3.26,"reported":3.24,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":10283,"close":317.3,"high":318.34,"low":315.5,"open":316.62,"volume":880100},{"timestamp":1507642200,"date":"2017-10-10","index":10284,"close":317.71,"high":318.32,"low":316.22,"open":318.32,"volume":941500},{"timestamp":1507728600,"date":"2017-10-11","index":10285,"close":318.59,"high":318.8,"low":317.05,"open":317.65,"volume":706300},{"timestamp":1507815000,"date":"2017-10-12","index":10286,"close":321.15,"high":321.56,"low":318.28,"open":318.35,"volume":867700},{"timestamp":1507901400,"date":"2017-10-13","index":10287,"close":319.39,"high":322.19,"low":319.14,"open":321.62,"volume":1095500},{"timestamp":1508160600,"date":"2017-10-16","index":10288,"close":318.94,"high":320.67,"low":317.74,"open":319.74,"volume":588200},{"timestamp":1508247000,"date":"2017-10-17","index":10289,"close":318.27,"high":318.93,"low":317.02,"open":318.7,"volume":741600},{"timestamp":1508333400,"date":"2017-10-18","index":10290,"close":315.57,"high":318.82,"low":314.7,"open":318.33,"volume":1131100},{"timestamp":1508419800,"date":"2017-10-19","index":10291,"close":316.84,"high":317.07,"low":313.02,"open":315.57,"volume":727600},{"timestamp":1508506200,"date":"2017-10-20","index":10292,"close":320,"high":320,"low":316.6,"open":317.93,"volume":933400},{"timestamp":1508765400,"date":"2017-10-23","index":10293,"close":320.73,"high":321.56,"low":319.87,"open":321.06,"volume":1239000}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":10294,"close":313.15,"high":317,"low":310.61,"open":314.69,"volume":2567800},{"timestamp":1508938200,"date":"2017-10-25","index":10295,"close":312.43,"high":315.96,"low":311.31,"open":312.86,"volume":1658800},{"timestamp":1509024600,"date":"2017-10-26","index":10296,"close":307.89,"high":314.42,"low":303.31,"open":313.44,"volume":1599400},{"timestamp":1509111000,"date":"2017-10-27","index":10297,"close":308,"high":310.38,"low":307.75,"open":307.95,"volume":998600},{"timestamp":1509370200,"date":"2017-10-30","index":10298,"close":308.63,"high":310.42,"low":307.82,"open":308.5,"volume":1157300},{"timestamp":1509456600,"date":"2017-10-31","index":10299,"close":308.16,"high":309.83,"low":308.14,"open":309.16,"volume":693900},{"timestamp":1509543000,"date":"2017-11-01","index":10300,"close":306.6,"high":309.66,"low":306.23,"open":309.05,"volume":1016100},{"timestamp":1509629400,"date":"2017-11-02","index":10301,"close":310.86,"high":310.86,"low":306.11,"open":306.11,"volume":868900},{"timestamp":1509715800,"date":"2017-11-03","index":10302,"close":309.99,"high":311.85,"low":309.04,"open":310.92,"volume":652200},{"timestamp":1509978600,"date":"2017-11-06","index":10303,"close":310.08,"high":311.93,"low":308.68,"open":309.72,"volume":717300},{"timestamp":1510065000,"date":"2017-11-07","index":10304,"close":313.29,"high":313.37,"low":310.08,"open":310.08,"volume":874200}]},{"date":"2017-07-18","estimated":3.11,"reported":3.23,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10214,"close":277.61,"high":278.92,"low":276.32,"open":277.62,"volume":1085900},{"timestamp":1499088600,"date":"2017-07-03","index":10215,"close":278.92,"high":280.48,"low":277.2,"open":277.39,"volume":462800},{"timestamp":1499261400,"date":"2017-07-05","index":10216,"close":282.4,"high":283.72,"low":279.4,"open":279.5,"volume":869500},{"timestamp":1499347800,"date":"2017-07-06","index":10217,"close":280.96,"high":283.48,"low":280.4,"open":282,"volume":766000},{"timestamp":1499434200,"date":"2017-07-07","index":10218,"close":285.2,"high":286.95,"low":281.5,"open":281.66,"volume":1197200},{"timestamp":1499693400,"date":"2017-07-10","index":10219,"close":285.57,"high":287.91,"low":284.22,"open":285.5,"volume":1347800},{"timestamp":1499779800,"date":"2017-07-11","index":10220,"close":286.42,"high":287.75,"low":285.06,"open":285.57,"volume":915600},{"timestamp":1499866200,"date":"2017-07-12","index":10221,"close":286.36,"high":288.77,"low":286.36,"open":287.15,"volume":812600},{"timestamp":1499952600,"date":"2017-07-13","index":10222,"close":286.76,"high":287.85,"low":285.78,"open":287.12,"volume":705100},{"timestamp":1500039000,"date":"2017-07-14","index":10223,"close":288.13,"high":288.77,"low":286.71,"open":287.05,"volume":887900},{"timestamp":1500298200,"date":"2017-07-17","index":10224,"close":288.49,"high":290.06,"low":287.61,"open":288.5,"volume":1319300}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10225,"close":286.79,"high":292.97,"low":286.03,"open":290.64,"volume":1811000},{"timestamp":1500471000,"date":"2017-07-19","index":10226,"close":290.67,"high":291.28,"low":287.04,"open":287.68,"volume":1139700},{"timestamp":1500557400,"date":"2017-07-20","index":10227,"close":289.67,"high":290.74,"low":288.94,"open":290.58,"volume":1150900},{"timestamp":1500643800,"date":"2017-07-21","index":10228,"close":289.12,"high":290.07,"low":286.86,"open":288.3,"volume":1230100},{"timestamp":1500903000,"date":"2017-07-24","index":10229,"close":290.28,"high":291.24,"low":289.2,"open":289.47,"volume":768700},{"timestamp":1500989400,"date":"2017-07-25","index":10230,"close":289.83,"high":292.07,"low":289.72,"open":291.48,"volume":805200},{"timestamp":1501075800,"date":"2017-07-26","index":10231,"close":289.85,"high":290.99,"low":288.77,"open":290.82,"volume":882400},{"timestamp":1501162200,"date":"2017-07-27","index":10232,"close":288.13,"high":290.49,"low":286.17,"open":290.2,"volume":1117400},{"timestamp":1501248600,"date":"2017-07-28","index":10233,"close":290.41,"high":290.77,"low":286.58,"open":288.07,"volume":1086200},{"timestamp":1501507800,"date":"2017-07-31","index":10234,"close":292.13,"high":293.84,"low":291.03,"open":291.42,"volume":1139200},{"timestamp":1501594200,"date":"2017-08-01","index":10235,"close":292.65,"high":294.33,"low":291.9,"open":293.93,"volume":1036700}]},{"date":"2017-04-25","estimated":2.79,"reported":3,"pre":[{"timestamp":1491571800,"date":"2017-04-07","index":10156,"close":270.23,"high":272.34,"low":268.18,"open":272.34,"volume":1020800},{"timestamp":1491831000,"date":"2017-04-10","index":10157,"close":269.03,"high":271.36,"low":268.83,"open":270.19,"volume":789300},{"timestamp":1491917400,"date":"2017-04-11","index":10158,"close":270.27,"high":270.52,"low":268.18,"open":269,"volume":744400},{"timestamp":1492003800,"date":"2017-04-12","index":10159,"close":268.51,"high":270.48,"low":268.04,"open":269.89,"volume":955400},{"timestamp":1492090200,"date":"2017-04-13","index":10160,"close":268,"high":270.28,"low":268,"open":268.14,"volume":764000},{"timestamp":1492435800,"date":"2017-04-17","index":10161,"close":269.88,"high":269.9,"low":267.91,"open":268.13,"volume":811600},{"timestamp":1492522200,"date":"2017-04-18","index":10162,"close":268.78,"high":270.7,"low":268.22,"open":269.88,"volume":762800},{"timestamp":1492608600,"date":"2017-04-19","index":10163,"close":269.63,"high":270.05,"low":268.67,"open":269.69,"volume":815900},{"timestamp":1492695000,"date":"2017-04-20","index":10164,"close":271.85,"high":273.2,"low":269.67,"open":270.15,"volume":814600},{"timestamp":1492781400,"date":"2017-04-21","index":10165,"close":273.09,"high":274.49,"low":272,"open":272.2,"volume":955500},{"timestamp":1493040600,"date":"2017-04-24","index":10166,"close":276.21,"high":276.64,"low":274.31,"open":275.54,"volume":1098800}],"post":[{"timestamp":1493127000,"date":"2017-04-25","index":10167,"close":270.02,"high":274.5,"low":267.68,"open":273.9,"volume":2963900},{"timestamp":1493213400,"date":"2017-04-26","index":10168,"close":270.35,"high":272.51,"low":269.54,"open":270.59,"volume":1477200},{"timestamp":1493299800,"date":"2017-04-27","index":10169,"close":271.14,"high":272.77,"low":269.94,"open":270.84,"volume":953800},{"timestamp":1493386200,"date":"2017-04-28","index":10170,"close":269.45,"high":271.54,"low":268.62,"open":271.07,"volume":1004200},{"timestamp":1493645400,"date":"2017-05-01","index":10171,"close":268.43,"high":270.11,"low":268.37,"open":269.55,"volume":841500},{"timestamp":1493731800,"date":"2017-05-02","index":10172,"close":269.49,"high":269.87,"low":268,"open":268.19,"volume":737100},{"timestamp":1493818200,"date":"2017-05-03","index":10173,"close":269.6,"high":269.95,"low":268.2,"open":268.75,"volume":636500},{"timestamp":1493904600,"date":"2017-05-04","index":10174,"close":270.51,"high":270.71,"low":268.86,"open":269.87,"volume":691100},{"timestamp":1493991000,"date":"2017-05-05","index":10175,"close":273.03,"high":273.1,"low":270.21,"open":270.68,"volume":812700},{"timestamp":1494250200,"date":"2017-05-08","index":10176,"close":272.5,"high":274,"low":272.1,"open":272.92,"volume":674800},{"timestamp":1494336600,"date":"2017-05-09","index":10177,"close":273.87,"high":274.22,"low":272.27,"open":273,"volume":897900}]},{"date":"2017-01-24","estimated":3.05,"reported":3.25,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10093,"close":257.85,"high":258.57,"low":255.48,"open":255.48,"volume":1246000},{"timestamp":1483972200,"date":"2017-01-09","index":10094,"close":257.81,"high":258.99,"low":257.43,"open":258,"volume":1067100},{"timestamp":1484058600,"date":"2017-01-10","index":10095,"close":256.17,"high":258.96,"low":256.17,"open":258.16,"volume":1146400},{"timestamp":1484145000,"date":"2017-01-11","index":10096,"close":255.13,"high":257,"low":251.71,"open":256.3,"volume":1613000},{"timestamp":1484231400,"date":"2017-01-12","index":10097,"close":252.62,"high":255.33,"low":251.31,"open":254.91,"volume":1153300},{"timestamp":1484317800,"date":"2017-01-13","index":10098,"close":254.53,"high":255.95,"low":252.02,"open":252.74,"volume":1162000},{"timestamp":1484663400,"date":"2017-01-17","index":10099,"close":254.12,"high":254.34,"low":252.06,"open":253.46,"volume":1431000},{"timestamp":1484749800,"date":"2017-01-18","index":10100,"close":254.07,"high":254.73,"low":252.94,"open":254.1,"volume":925300},{"timestamp":1484836200,"date":"2017-01-19","index":10101,"close":257.03,"high":257.44,"low":255.19,"open":255.57,"volume":1076500},{"timestamp":1484922600,"date":"2017-01-20","index":10102,"close":257.73,"high":258.08,"low":256.1,"open":257.96,"volume":1184400},{"timestamp":1485181800,"date":"2017-01-23","index":10103,"close":257.48,"high":259.74,"low":255.02,"open":258.15,"volume":1606300}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10104,"close":252.91,"high":253.45,"low":249.02,"open":250.38,"volume":2985000},{"timestamp":1485354600,"date":"2017-01-25","index":10105,"close":251,"high":254.33,"low":248,"open":253.06,"volume":2329900},{"timestamp":1485441000,"date":"2017-01-26","index":10106,"close":254.97,"high":254.99,"low":249.55,"open":250,"volume":1956700},{"timestamp":1485527400,"date":"2017-01-27","index":10107,"close":253.5,"high":259.12,"low":250.13,"open":254.98,"volume":2597200},{"timestamp":1485786600,"date":"2017-01-30","index":10108,"close":252.83,"high":256.28,"low":251.88,"open":254.33,"volume":1537400},{"timestamp":1485873000,"date":"2017-01-31","index":10109,"close":251.33,"high":252.5,"low":249.96,"open":252.32,"volume":1276300},{"timestamp":1485959400,"date":"2017-02-01","index":10110,"close":250.9,"high":252.56,"low":249.98,"open":250.83,"volume":1210400},{"timestamp":1486045800,"date":"2017-02-02","index":10111,"close":251.97,"high":252.17,"low":250.34,"open":250.9,"volume":1045700},{"timestamp":1486132200,"date":"2017-02-03","index":10112,"close":254.46,"high":256.46,"low":251.5,"open":252.67,"volume":1803700},{"timestamp":1486391400,"date":"2017-02-06","index":10113,"close":255.31,"high":257.07,"low":254.11,"open":254.43,"volume":980800},{"timestamp":1486477800,"date":"2017-02-07","index":10114,"close":256.37,"high":257.3,"low":255.58,"open":256,"volume":977800}]},{"date":"2016-10-25","estimated":2.87,"reported":3.27,"pre":[{"timestamp":1476106200,"date":"2016-10-10","index":10032,"close":233.29,"high":234.93,"low":233.12,"open":233.82,"volume":990000},{"timestamp":1476192600,"date":"2016-10-11","index":10033,"close":231.85,"high":233.63,"low":231.64,"open":233,"volume":1060700},{"timestamp":1476279000,"date":"2016-10-12","index":10034,"close":232.1,"high":233.12,"low":231.37,"open":231.93,"volume":1256000},{"timestamp":1476365400,"date":"2016-10-13","index":10035,"close":232.99,"high":233.42,"low":231.05,"open":231.66,"volume":1112000},{"timestamp":1476451800,"date":"2016-10-14","index":10036,"close":232.57,"high":234.09,"low":231.93,"open":233.38,"volume":1081000},{"timestamp":1476711000,"date":"2016-10-17","index":10037,"close":232.77,"high":234.33,"low":232.6,"open":232.68,"volume":793300},{"timestamp":1476797400,"date":"2016-10-18","index":10038,"close":232.79,"high":239.6,"low":232.58,"open":234.29,"volume":867900},{"timestamp":1476883800,"date":"2016-10-19","index":10039,"close":232.33,"high":233.74,"low":231.58,"open":233.08,"volume":992400},{"timestamp":1476970200,"date":"2016-10-20","index":10040,"close":231.83,"high":232.71,"low":230.72,"open":232.15,"volume":922800},{"timestamp":1477056600,"date":"2016-10-21","index":10041,"close":230.52,"high":231.16,"low":228.5,"open":231.07,"volume":1553000},{"timestamp":1477315800,"date":"2016-10-24","index":10042,"close":232.16,"high":232.49,"low":230.92,"open":231.5,"volume":1304900}],"post":[{"timestamp":1477402200,"date":"2016-10-25","index":10043,"close":249.26,"high":249.79,"low":238.64,"open":241.08,"volume":3130700},{"timestamp":1477488600,"date":"2016-10-26","index":10044,"close":250.09,"high":252,"low":247.49,"open":248.6,"volume":2112300},{"timestamp":1477575000,"date":"2016-10-27","index":10045,"close":248.53,"high":251.24,"low":248.05,"open":250.28,"volume":1294400},{"timestamp":1477661400,"date":"2016-10-28","index":10046,"close":248,"high":250.17,"low":247.69,"open":248.72,"volume":1119000},{"timestamp":1477920600,"date":"2016-10-31","index":10047,"close":246.38,"high":248.81,"low":245.68,"open":248.24,"volume":1320900},{"timestamp":1478007000,"date":"2016-11-01","index":10048,"close":244.98,"high":247.19,"low":244.23,"open":247.19,"volume":1081000},{"timestamp":1478093400,"date":"2016-11-02","index":10049,"close":245.11,"high":247.65,"low":244.2,"open":244.95,"volume":953800},{"timestamp":1478179800,"date":"2016-11-03","index":10050,"close":238.7,"high":243.4,"low":237.11,"open":242.55,"volume":1695100},{"timestamp":1478266200,"date":"2016-11-04","index":10051,"close":236.28,"high":239.7,"low":236.21,"open":238.85,"volume":1512200},{"timestamp":1478529000,"date":"2016-11-07","index":10052,"close":239.27,"high":239.92,"low":237.52,"open":239.83,"volume":1376000},{"timestamp":1478615400,"date":"2016-11-08","index":10053,"close":239.19,"high":240.92,"low":238.6,"open":239,"volume":1259300}]},{"date":"2016-07-19","estimated":2.93,"reported":3.28,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":9963,"close":249.35,"high":249.92,"low":248.17,"open":248.17,"volume":1427800},{"timestamp":1467725400,"date":"2016-07-05","index":9964,"close":249.51,"high":250.38,"low":248.42,"open":248.8,"volume":1327600},{"timestamp":1467811800,"date":"2016-07-06","index":9965,"close":250.08,"high":251.32,"low":247.88,"open":250.95,"volume":1387400},{"timestamp":1467898200,"date":"2016-07-07","index":9966,"close":249.77,"high":251.22,"low":248.61,"open":250.23,"volume":961300},{"timestamp":1467984600,"date":"2016-07-08","index":9967,"close":251.9,"high":252.3,"low":248.5,"open":250.78,"volume":1082800},{"timestamp":1468243800,"date":"2016-07-11","index":9968,"close":254.39,"high":256.34,"low":251.92,"open":252.38,"volume":6337100},{"timestamp":1468330200,"date":"2016-07-12","index":9969,"close":254.7,"high":256.38,"low":254.03,"open":255.64,"volume":4167000},{"timestamp":1468416600,"date":"2016-07-13","index":9970,"close":255.9,"high":256.44,"low":254.92,"open":255.1,"volume":4781700},{"timestamp":1468503000,"date":"2016-07-14","index":9971,"close":256,"high":257.94,"low":254.7,"open":257.19,"volume":3323800},{"timestamp":1468589400,"date":"2016-07-15","index":9972,"close":256.98,"high":257.62,"low":256.1,"open":257.11,"volume":3460700},{"timestamp":1468848600,"date":"2016-07-18","index":9973,"close":256.29,"high":258.29,"low":255.3,"open":257.78,"volume":2345800}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":9974,"close":258.96,"high":263.37,"low":252.1,"open":258.54,"volume":4980000},{"timestamp":1469021400,"date":"2016-07-20","index":9975,"close":256.67,"high":259.82,"low":255.89,"open":259.32,"volume":3361600},{"timestamp":1469107800,"date":"2016-07-21","index":9976,"close":254.14,"high":257.49,"low":251.6,"open":257.49,"volume":2733400},{"timestamp":1469194200,"date":"2016-07-22","index":9977,"close":257.31,"high":257.49,"low":253.05,"open":254.6,"volume":1864500},{"timestamp":1469453400,"date":"2016-07-25","index":9978,"close":255.62,"high":257.28,"low":254.72,"open":256.82,"volume":1295200},{"timestamp":1469539800,"date":"2016-07-26","index":9979,"close":254.76,"high":256.46,"low":253.83,"open":255.62,"volume":2121500},{"timestamp":1469626200,"date":"2016-07-27","index":9980,"close":254.16,"high":256,"low":253.03,"open":255.47,"volume":2593300},{"timestamp":1469712600,"date":"2016-07-28","index":9981,"close":254.55,"high":254.89,"low":252.05,"open":254.2,"volume":2716000},{"timestamp":1469799000,"date":"2016-07-29","index":9982,"close":252.73,"high":254.81,"low":252.7,"open":254.5,"volume":2178300},{"timestamp":1470058200,"date":"2016-08-01","index":9983,"close":254.84,"high":254.93,"low":252.3,"open":252.63,"volume":2782400},{"timestamp":1470144600,"date":"2016-08-02","index":9984,"close":257,"high":257.46,"low":252.73,"open":254.17,"volume":4770800}]},{"date":"2016-04-26","estimated":2.59,"reported":2.58,"pre":[{"timestamp":1460381400,"date":"2016-04-11","index":9905,"close":224.65,"high":226.71,"low":224.11,"open":226.05,"volume":1140200},{"timestamp":1460467800,"date":"2016-04-12","index":9906,"close":225.98,"high":226.87,"low":224.18,"open":224.75,"volume":682400},{"timestamp":1460554200,"date":"2016-04-13","index":9907,"close":226.38,"high":227.16,"low":224.93,"open":227,"volume":808500},{"timestamp":1460640600,"date":"2016-04-14","index":9908,"close":225.44,"high":226.79,"low":225.19,"open":226.79,"volume":774300},{"timestamp":1460727000,"date":"2016-04-15","index":9909,"close":225.81,"high":225.92,"low":224.62,"open":225.87,"volume":1134600},{"timestamp":1460986200,"date":"2016-04-18","index":9910,"close":227.14,"high":227.63,"low":225.3,"open":225.81,"volume":824200},{"timestamp":1461072600,"date":"2016-04-19","index":9911,"close":226.51,"high":227.89,"low":226.29,"open":227.16,"volume":721100},{"timestamp":1461159000,"date":"2016-04-20","index":9912,"close":226.58,"high":228.12,"low":226.06,"open":227,"volume":887300},{"timestamp":1461245400,"date":"2016-04-21","index":9913,"close":226.07,"high":227.31,"low":225.65,"open":226.31,"volume":996700},{"timestamp":1461331800,"date":"2016-04-22","index":9914,"close":226.83,"high":227.87,"low":225.6,"open":226.6,"volume":1037300},{"timestamp":1461591000,"date":"2016-04-25","index":9915,"close":226.3,"high":226.99,"low":225.34,"open":226.04,"volume":986300}],"post":[{"timestamp":1461677400,"date":"2016-04-26","index":9916,"close":232.16,"high":232.22,"low":227.85,"open":227.85,"volume":1918300},{"timestamp":1461763800,"date":"2016-04-27","index":9917,"close":233.65,"high":234.59,"low":229.96,"open":230.09,"volume":1405700},{"timestamp":1461850200,"date":"2016-04-28","index":9918,"close":232.72,"high":234.48,"low":231.9,"open":232.2,"volume":1034900},{"timestamp":1461936600,"date":"2016-04-29","index":9919,"close":232.38,"high":232.97,"low":230.82,"open":232.1,"volume":952200},{"timestamp":1462195800,"date":"2016-05-02","index":9920,"close":233.24,"high":233.8,"low":232.43,"open":232.74,"volume":1008100},{"timestamp":1462282200,"date":"2016-05-03","index":9921,"close":234.7,"high":234.83,"low":231.37,"open":232.34,"volume":1166400},{"timestamp":1462368600,"date":"2016-05-04","index":9922,"close":236.01,"high":236.34,"low":233.09,"open":233.85,"volume":1382900},{"timestamp":1462455000,"date":"2016-05-05","index":9923,"close":238.14,"high":238.16,"low":235.44,"open":236.1,"volume":1198900},{"timestamp":1462541400,"date":"2016-05-06","index":9924,"close":240.26,"high":240.5,"low":237.79,"open":238,"volume":1140800},{"timestamp":1462800600,"date":"2016-05-09","index":9925,"close":240.32,"high":242,"low":239.52,"open":240.26,"volume":1498800},{"timestamp":1462887000,"date":"2016-05-10","index":9926,"close":244.36,"high":244.55,"low":241.29,"open":241.31,"volume":1141400}]},{"date":"2016-01-26","estimated":2.94,"reported":2.87,"pre":[{"timestamp":1452263400,"date":"2016-01-08","index":9842,"close":212.91,"high":216.35,"low":212.37,"open":215.01,"volume":1764600},{"timestamp":1452522600,"date":"2016-01-11","index":9843,"close":215.35,"high":216.47,"low":213.23,"open":215.07,"volume":2550100},{"timestamp":1452609000,"date":"2016-01-12","index":9844,"close":217.96,"high":218.1,"low":214.51,"open":216.03,"volume":1354800},{"timestamp":1452695400,"date":"2016-01-13","index":9845,"close":214.4,"high":219.62,"low":214.06,"open":219.26,"volume":1374100},{"timestamp":1452781800,"date":"2016-01-14","index":9846,"close":216.42,"high":217.13,"low":212.27,"open":214.42,"volume":1920700},{"timestamp":1452868200,"date":"2016-01-15","index":9847,"close":215.99,"high":217.01,"low":211.99,"open":211.99,"volume":2809100},{"timestamp":1453213800,"date":"2016-01-19","index":9848,"close":215.29,"high":220.78,"low":213.17,"open":216.69,"volume":2918100},{"timestamp":1453300200,"date":"2016-01-20","index":9849,"close":210.4,"high":216.2,"low":207.62,"open":213.05,"volume":2459700},{"timestamp":1453386600,"date":"2016-01-21","index":9850,"close":210.79,"high":212,"low":208.75,"open":211.2,"volume":1562900},{"timestamp":1453473000,"date":"2016-01-22","index":9851,"close":212.04,"high":213.71,"low":211.01,"open":213.71,"volume":1517900},{"timestamp":1453732200,"date":"2016-01-25","index":9852,"close":211.01,"high":212.75,"low":210,"open":211.84,"volume":1792100}],"post":[{"timestamp":1453818600,"date":"2016-01-26","index":9853,"close":209.93,"high":211.22,"low":200.47,"open":201.43,"volume":4440800},{"timestamp":1453905000,"date":"2016-01-27","index":9854,"close":207.86,"high":211.64,"low":207,"open":209.89,"volume":2694800},{"timestamp":1453991400,"date":"2016-01-28","index":9855,"close":206.66,"high":209.43,"low":206.17,"open":208.49,"volume":1862900},{"timestamp":1454077800,"date":"2016-01-29","index":9856,"close":211,"high":211.05,"low":206.12,"open":207.83,"volume":2595900},{"timestamp":1454337000,"date":"2016-02-01","index":9857,"close":209.8,"high":211.34,"low":208.87,"open":209.26,"volume":1673100},{"timestamp":1454423400,"date":"2016-02-02","index":9858,"close":210.45,"high":210.98,"low":207.64,"open":209.5,"volume":1574600},{"timestamp":1454509800,"date":"2016-02-03","index":9859,"close":212.92,"high":213.64,"low":210.13,"open":212,"volume":2231200},{"timestamp":1454596200,"date":"2016-02-04","index":9860,"close":210.21,"high":213.38,"low":209.28,"open":212.5,"volume":1628200},{"timestamp":1454682600,"date":"2016-02-05","index":9861,"close":211.94,"high":212.57,"low":209.57,"open":210.34,"volume":1892400},{"timestamp":1454941800,"date":"2016-02-08","index":9862,"close":214.53,"high":215.15,"low":209.3,"open":209.33,"volume":2502100},{"timestamp":1455028200,"date":"2016-02-09","index":9863,"close":215.98,"high":217.33,"low":212.24,"open":213.12,"volume":1983100}]},{"date":"2015-10-20","estimated":2.72,"reported":2.84,"pre":[{"timestamp":1444051800,"date":"2015-10-05","index":9776,"close":211.73,"high":211.86,"low":207.7,"open":208.3,"volume":1347600},{"timestamp":1444138200,"date":"2015-10-06","index":9777,"close":210.4,"high":212.65,"low":210.27,"open":211.7,"volume":1625700},{"timestamp":1444224600,"date":"2015-10-07","index":9778,"close":212.95,"high":214.02,"low":211.04,"open":211.79,"volume":1122200},{"timestamp":1444311000,"date":"2015-10-08","index":9779,"close":214.37,"high":214.66,"low":211.34,"open":212.28,"volume":782100},{"timestamp":1444397400,"date":"2015-10-09","index":9780,"close":213.26,"high":216.27,"low":213.22,"open":214.44,"volume":1340000},{"timestamp":1444656600,"date":"2015-10-12","index":9781,"close":214.33,"high":214.63,"low":212.76,"open":213.61,"volume":1048100},{"timestamp":1444743000,"date":"2015-10-13","index":9782,"close":211.98,"high":214.36,"low":211.94,"open":213.22,"volume":1026200},{"timestamp":1444829400,"date":"2015-10-14","index":9783,"close":208.15,"high":212.59,"low":207.99,"open":212.05,"volume":1192100},{"timestamp":1444915800,"date":"2015-10-15","index":9784,"close":209.18,"high":211.7,"low":207.51,"open":209.23,"volume":1496900},{"timestamp":1445002200,"date":"2015-10-16","index":9785,"close":209.78,"high":211,"low":208.69,"open":210.4,"volume":1145300},{"timestamp":1445261400,"date":"2015-10-19","index":9786,"close":210.64,"high":210.73,"low":208.5,"open":209.24,"volume":1329900}],"post":[{"timestamp":1445347800,"date":"2015-10-20","index":9787,"close":208.73,"high":209.55,"low":205.14,"open":207.38,"volume":1926500},{"timestamp":1445434200,"date":"2015-10-21","index":9788,"close":211.56,"high":213.16,"low":208.74,"open":209.76,"volume":1332400},{"timestamp":1445520600,"date":"2015-10-22","index":9789,"close":216.51,"high":216.99,"low":212.22,"open":212.22,"volume":1190100},{"timestamp":1445607000,"date":"2015-10-23","index":9790,"close":219.32,"high":219.42,"low":217.23,"open":218,"volume":1280900},{"timestamp":1445866200,"date":"2015-10-26","index":9791,"close":220.94,"high":221.35,"low":218.89,"open":219.32,"volume":1383800},{"timestamp":1445952600,"date":"2015-10-27","index":9792,"close":223.04,"high":225.15,"low":219.81,"open":219.97,"volume":1399900},{"timestamp":1446039000,"date":"2015-10-28","index":9793,"close":221.04,"high":224.44,"low":218.36,"open":222.25,"volume":1973500},{"timestamp":1446125400,"date":"2015-10-29","index":9794,"close":218.25,"high":222.69,"low":217.77,"open":221,"volume":1795900},{"timestamp":1446211800,"date":"2015-10-30","index":9795,"close":219.83,"high":220.69,"low":218.33,"open":219,"volume":1774000},{"timestamp":1446474600,"date":"2015-11-02","index":9796,"close":220.59,"high":221,"low":218.91,"open":219.89,"volume":1160700},{"timestamp":1446561000,"date":"2015-11-03","index":9797,"close":218.9,"high":220.46,"low":218.34,"open":220,"volume":1046300}]},{"date":"2015-07-20","estimated":2.66,"reported":2.94,"pre":[{"timestamp":1435843800,"date":"2015-07-02","index":9711,"close":187.3,"high":188.79,"low":186.76,"open":188.71,"volume":1024500},{"timestamp":1436189400,"date":"2015-07-06","index":9712,"close":187.99,"high":188.48,"low":186.42,"open":186.73,"volume":902600},{"timestamp":1436275800,"date":"2015-07-07","index":9713,"close":190.16,"high":190.28,"low":187.54,"open":188.57,"volume":1328500},{"timestamp":1436362200,"date":"2015-07-08","index":9714,"close":190.05,"high":191.33,"low":188.29,"open":188.51,"volume":1528200},{"timestamp":1436448600,"date":"2015-07-09","index":9715,"close":192.13,"high":193.12,"low":191.21,"open":191.76,"volume":1442100},{"timestamp":1436535000,"date":"2015-07-10","index":9716,"close":194.19,"high":197,"low":192.87,"open":193.99,"volume":1638900},{"timestamp":1436794200,"date":"2015-07-13","index":9717,"close":197.88,"high":198.39,"low":195.61,"open":196,"volume":1197200},{"timestamp":1436880600,"date":"2015-07-14","index":9718,"close":199.05,"high":199.82,"low":198.36,"open":198.9,"volume":1059200},{"timestamp":1436967000,"date":"2015-07-15","index":9719,"close":199.41,"high":199.64,"low":198.06,"open":199.19,"volume":972200},{"timestamp":1437053400,"date":"2015-07-16","index":9720,"close":201.62,"high":201.81,"low":199.6,"open":199.8,"volume":975600},{"timestamp":1437139800,"date":"2015-07-17","index":9721,"close":201.18,"high":201.66,"low":200.4,"open":200.93,"volume":997900}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":9722,"close":205.13,"high":205.39,"low":201.03,"open":202.31,"volume":2052000},{"timestamp":1437485400,"date":"2015-07-21","index":9723,"close":203.15,"high":204.76,"low":202.85,"open":204.44,"volume":1767000},{"timestamp":1437571800,"date":"2015-07-22","index":9724,"close":202.79,"high":204.44,"low":202,"open":203.33,"volume":1124200},{"timestamp":1437658200,"date":"2015-07-23","index":9725,"close":202.83,"high":204.96,"low":202.64,"open":202.81,"volume":1175100},{"timestamp":1437744600,"date":"2015-07-24","index":9726,"close":201.04,"high":202.94,"low":200.68,"open":202.8,"volume":1124800},{"timestamp":1438003800,"date":"2015-07-27","index":9727,"close":201.17,"high":201.76,"low":199.38,"open":200.36,"volume":997600},{"timestamp":1438090200,"date":"2015-07-28","index":9728,"close":203.63,"high":204.72,"low":201.28,"open":202.42,"volume":1125300},{"timestamp":1438176600,"date":"2015-07-29","index":9729,"close":208.15,"high":210.41,"low":204.31,"open":204.77,"volume":2491000},{"timestamp":1438263000,"date":"2015-07-30","index":9730,"close":206.47,"high":208.5,"low":205.95,"open":207.22,"volume":1554700},{"timestamp":1438349400,"date":"2015-07-31","index":9731,"close":207.1,"high":208.51,"low":206.53,"open":207.61,"volume":1116800},{"timestamp":1438608600,"date":"2015-08-03","index":9732,"close":207.79,"high":207.99,"low":206.06,"open":207.27,"volume":1064200}]},{"date":"2015-04-21","estimated":2.5,"reported":2.74,"pre":[{"timestamp":1428327000,"date":"2015-04-06","index":9649,"close":200.53,"high":201.12,"low":197.85,"open":199.33,"volume":1366300},{"timestamp":1428413400,"date":"2015-04-07","index":9650,"close":200.15,"high":202.55,"low":199.9,"open":201,"volume":1084800},{"timestamp":1428499800,"date":"2015-04-08","index":9651,"close":200.81,"high":201.89,"low":199.63,"open":200.45,"volume":944800},{"timestamp":1428586200,"date":"2015-04-09","index":9652,"close":201.44,"high":201.91,"low":200.29,"open":200.52,"volume":828100},{"timestamp":1428672600,"date":"2015-04-10","index":9653,"close":200.4,"high":202.19,"low":200.28,"open":201.37,"volume":1279000},{"timestamp":1428931800,"date":"2015-04-13","index":9654,"close":197.05,"high":201.13,"low":196.82,"open":200.03,"volume":2130400},{"timestamp":1429018200,"date":"2015-04-14","index":9655,"close":197.34,"high":197.77,"low":196.35,"open":196.89,"volume":1586900},{"timestamp":1429104600,"date":"2015-04-15","index":9656,"close":197.21,"high":199.46,"low":197.04,"open":198.27,"volume":1154300},{"timestamp":1429191000,"date":"2015-04-16","index":9657,"close":197.12,"high":198.04,"low":195.67,"open":196.58,"volume":1065300},{"timestamp":1429277400,"date":"2015-04-17","index":9658,"close":194.82,"high":196.44,"low":193.94,"open":195.8,"volume":1229900},{"timestamp":1429536600,"date":"2015-04-20","index":9659,"close":196.8,"high":197.65,"low":195,"open":195.28,"volume":1276600}],"post":[{"timestamp":1429623000,"date":"2015-04-21","index":9660,"close":196.29,"high":198.34,"low":195.11,"open":198.05,"volume":1421000},{"timestamp":1429709400,"date":"2015-04-22","index":9661,"close":197.63,"high":198.09,"low":195.21,"open":196.7,"volume":1127300},{"timestamp":1429795800,"date":"2015-04-23","index":9662,"close":197.2,"high":198.93,"low":196.05,"open":197.49,"volume":1178700},{"timestamp":1429882200,"date":"2015-04-24","index":9663,"close":195.37,"high":197.24,"low":195,"open":197.01,"volume":1307400},{"timestamp":1430141400,"date":"2015-04-27","index":9664,"close":193.84,"high":196.58,"low":193.53,"open":195.64,"volume":1377700},{"timestamp":1430227800,"date":"2015-04-28","index":9665,"close":194.02,"high":194.27,"low":191.59,"open":193.75,"volume":1095600},{"timestamp":1430314200,"date":"2015-04-29","index":9666,"close":191.29,"high":194.07,"low":190.93,"open":193.38,"volume":1427200},{"timestamp":1430400600,"date":"2015-04-30","index":9667,"close":186.6,"high":191.46,"low":185.65,"open":190.97,"volume":2257200},{"timestamp":1430487000,"date":"2015-05-01","index":9668,"close":189,"high":189.15,"low":186.8,"open":186.8,"volume":1196000},{"timestamp":1430746200,"date":"2015-05-04","index":9669,"close":189.69,"high":190.85,"low":189.15,"open":189.2,"volume":912400},{"timestamp":1430832600,"date":"2015-05-05","index":9670,"close":187.35,"high":189.9,"low":187.11,"open":189.25,"volume":993600}]},{"date":"2015-01-27","estimated":2.85,"reported":3.01,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":9591,"close":195.02,"high":197.07,"low":194.82,"open":195.09,"volume":1439500},{"timestamp":1421073000,"date":"2015-01-12","index":9592,"close":194.47,"high":196.23,"low":193.71,"open":195.51,"volume":896400},{"timestamp":1421159400,"date":"2015-01-13","index":9593,"close":194.35,"high":198.44,"low":192.68,"open":196.14,"volume":1095000},{"timestamp":1421245800,"date":"2015-01-14","index":9594,"close":193.23,"high":194.24,"low":191.63,"open":194.15,"volume":1101100},{"timestamp":1421332200,"date":"2015-01-15","index":9595,"close":192.37,"high":194.73,"low":191.85,"open":194.16,"volume":896600},{"timestamp":1421418600,"date":"2015-01-16","index":9596,"close":194.71,"high":194.77,"low":191.88,"open":191.88,"volume":1085600},{"timestamp":1421764200,"date":"2015-01-20","index":9597,"close":195.75,"high":196.99,"low":193.01,"open":196.63,"volume":857800},{"timestamp":1421850600,"date":"2015-01-21","index":9598,"close":195.5,"high":196.75,"low":194.11,"open":195,"volume":966600},{"timestamp":1421937000,"date":"2015-01-22","index":9599,"close":198.09,"high":198.56,"low":195.28,"open":197,"volume":1307900},{"timestamp":1422023400,"date":"2015-01-23","index":9600,"close":197.44,"high":198.88,"low":196.95,"open":197.99,"volume":1313000},{"timestamp":1422282600,"date":"2015-01-26","index":9601,"close":195.68,"high":196.92,"low":193.03,"open":196.25,"volume":1338900}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":9602,"close":190.55,"high":193.49,"low":190.32,"open":193,"volume":1942700},{"timestamp":1422455400,"date":"2015-01-28","index":9603,"close":189.25,"high":194.8,"low":189,"open":191.84,"volume":1570400},{"timestamp":1422541800,"date":"2015-01-29","index":9604,"close":192.5,"high":192.53,"low":187.1,"open":189.26,"volume":2017000},{"timestamp":1422628200,"date":"2015-01-30","index":9605,"close":188.37,"high":190.96,"low":188.28,"open":189.77,"volume":2287900},{"timestamp":1422887400,"date":"2015-02-02","index":9606,"close":189.33,"high":189.76,"low":186.01,"open":188.41,"volume":1554000},{"timestamp":1422973800,"date":"2015-02-03","index":9607,"close":192,"high":192.3,"low":189.59,"open":190.38,"volume":1618200},{"timestamp":1423060200,"date":"2015-02-04","index":9608,"close":192.28,"high":193.53,"low":190.62,"open":191.34,"volume":1230900},{"timestamp":1423146600,"date":"2015-02-05","index":9609,"close":194.06,"high":194.47,"low":191.58,"open":193.08,"volume":1063200},{"timestamp":1423233000,"date":"2015-02-06","index":9610,"close":195.24,"high":196.95,"low":192.9,"open":194.29,"volume":1127100},{"timestamp":1423492200,"date":"2015-02-09","index":9611,"close":193.02,"high":194.99,"low":192.7,"open":194.35,"volume":1208300},{"timestamp":1423578600,"date":"2015-02-10","index":9612,"close":195.67,"high":195.98,"low":193.88,"open":195.1,"volume":1280600}]},{"date":"2014-10-21","estimated":2.71,"reported":2.76,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":9525,"close":176.92,"high":179.7,"low":176.67,"open":179.62,"volume":1486300},{"timestamp":1412688600,"date":"2014-10-07","index":9526,"close":173.02,"high":176.56,"low":173,"open":176.4,"volume":1182700},{"timestamp":1412775000,"date":"2014-10-08","index":9527,"close":176.35,"high":176.55,"low":171.83,"open":173.27,"volume":1677600},{"timestamp":1412861400,"date":"2014-10-09","index":9528,"close":174.55,"high":176.56,"low":173.55,"open":176.32,"volume":1581500},{"timestamp":1412947800,"date":"2014-10-10","index":9529,"close":174.47,"high":176.78,"low":173.7,"open":174.68,"volume":1668600},{"timestamp":1413207000,"date":"2014-10-13","index":9530,"close":172.88,"high":176.45,"low":172.78,"open":173.97,"volume":1473800},{"timestamp":1413293400,"date":"2014-10-14","index":9531,"close":176.11,"high":177.75,"low":173.14,"open":173.55,"volume":1585300},{"timestamp":1413379800,"date":"2014-10-15","index":9532,"close":175.19,"high":176.02,"low":170.26,"open":174.01,"volume":2180500},{"timestamp":1413466200,"date":"2014-10-16","index":9533,"close":174.72,"high":176.73,"low":172.45,"open":173.23,"volume":1972800},{"timestamp":1413552600,"date":"2014-10-17","index":9534,"close":176.24,"high":177.89,"low":175.86,"open":176.84,"volume":2360100},{"timestamp":1413811800,"date":"2014-10-20","index":9535,"close":175.53,"high":176.37,"low":173.93,"open":175.93,"volume":2054900}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":9536,"close":172.61,"high":173.85,"low":166.28,"open":170.15,"volume":4106600},{"timestamp":1413984600,"date":"2014-10-22","index":9537,"close":176.01,"high":177.84,"low":170.71,"open":171,"volume":3805700},{"timestamp":1414071000,"date":"2014-10-23","index":9538,"close":180.67,"high":181.63,"low":177.09,"open":177.09,"volume":2442900},{"timestamp":1414157400,"date":"2014-10-24","index":9539,"close":181.33,"high":181.76,"low":179.42,"open":181.67,"volume":1550700},{"timestamp":1414416600,"date":"2014-10-27","index":9540,"close":183,"high":183.1,"low":180.7,"open":181.69,"volume":1071400},{"timestamp":1414503000,"date":"2014-10-28","index":9541,"close":185.55,"high":185.55,"low":182.68,"open":184.1,"volume":1809200},{"timestamp":1414589400,"date":"2014-10-29","index":9542,"close":186.43,"high":186.78,"low":184.91,"open":186.03,"volume":1663700},{"timestamp":1414675800,"date":"2014-10-30","index":9543,"close":189.29,"high":189.62,"low":184.83,"open":185.96,"volume":1586100},{"timestamp":1414762200,"date":"2014-10-31","index":9544,"close":190.57,"high":191.92,"low":189.66,"open":191.4,"volume":1699900},{"timestamp":1415025000,"date":"2014-11-03","index":9545,"close":190.75,"high":191.93,"low":188.63,"open":191.3,"volume":1145900},{"timestamp":1415111400,"date":"2014-11-04","index":9546,"close":190.79,"high":192.94,"low":190.29,"open":190.84,"volume":1667900}]},{"date":"2014-07-22","estimated":2.66,"reported":2.76,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":9461,"close":158.3,"high":159.71,"low":157.71,"open":159.25,"volume":1164700},{"timestamp":1404826200,"date":"2014-07-08","index":9462,"close":157.21,"high":158.44,"low":156.96,"open":158.44,"volume":970900},{"timestamp":1404912600,"date":"2014-07-09","index":9463,"close":157.93,"high":158.73,"low":157.43,"open":158.12,"volume":827400},{"timestamp":1404999000,"date":"2014-07-10","index":9464,"close":158.18,"high":159.04,"low":156.23,"open":156.23,"volume":815700},{"timestamp":1405085400,"date":"2014-07-11","index":9465,"close":160.31,"high":160.62,"low":157.93,"open":158.13,"volume":1073600},{"timestamp":1405344600,"date":"2014-07-14","index":9466,"close":161.81,"high":161.98,"low":160.5,"open":160.78,"volume":1045100},{"timestamp":1405431000,"date":"2014-07-15","index":9467,"close":162.62,"high":163.49,"low":161.47,"open":161.73,"volume":1312000},{"timestamp":1405517400,"date":"2014-07-16","index":9468,"close":161.55,"high":163.46,"low":161.15,"open":163.08,"volume":947800},{"timestamp":1405603800,"date":"2014-07-17","index":9469,"close":161.33,"high":163.2,"low":160.56,"open":161.11,"volume":1190600},{"timestamp":1405690200,"date":"2014-07-18","index":9470,"close":162.49,"high":162.54,"low":161.06,"open":161.82,"volume":1074700},{"timestamp":1405949400,"date":"2014-07-21","index":9471,"close":162.98,"high":163.67,"low":161.19,"open":162,"volume":1201200}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":9472,"close":167.87,"high":168.18,"low":164.39,"open":164.5,"volume":2174500},{"timestamp":1406122200,"date":"2014-07-23","index":9473,"close":168.1,"high":169.21,"low":167.22,"open":167.76,"volume":1808500},{"timestamp":1406208600,"date":"2014-07-24","index":9474,"close":169.97,"high":170.12,"low":167.82,"open":168.53,"volume":1617600},{"timestamp":1406295000,"date":"2014-07-25","index":9475,"close":170.04,"high":170.69,"low":169.19,"open":169.33,"volume":2112300},{"timestamp":1406554200,"date":"2014-07-28","index":9476,"close":170,"high":170.57,"low":168.3,"open":169.99,"volume":1989600},{"timestamp":1406640600,"date":"2014-07-29","index":9477,"close":169.33,"high":170.66,"low":169.24,"open":170.5,"volume":1063100},{"timestamp":1406727000,"date":"2014-07-30","index":9478,"close":170.18,"high":171.36,"low":168.84,"open":170.24,"volume":1077200},{"timestamp":1406813400,"date":"2014-07-31","index":9479,"close":166.97,"high":169.24,"low":166.97,"open":169.08,"volume":1935900},{"timestamp":1406899800,"date":"2014-08-01","index":9480,"close":167.12,"high":168.77,"low":166.19,"open":166.72,"volume":1535900},{"timestamp":1407159000,"date":"2014-08-04","index":9481,"close":168.29,"high":168.58,"low":167.03,"open":167.56,"volume":1196400},{"timestamp":1407245400,"date":"2014-08-05","index":9482,"close":166.93,"high":169.16,"low":166.56,"open":167.79,"volume":1218900}]},{"date":"2014-04-22","estimated":2.53,"reported":2.87,"pre":[{"timestamp":1396618200,"date":"2014-04-04","index":9398,"close":159.61,"high":164.95,"low":159.42,"open":164.95,"volume":1622500},{"timestamp":1396877400,"date":"2014-04-07","index":9399,"close":157.74,"high":160.61,"low":157.48,"open":159.38,"volume":1315200},{"timestamp":1396963800,"date":"2014-04-08","index":9400,"close":156.65,"high":157.8,"low":154.75,"open":157.57,"volume":1782800},{"timestamp":1397050200,"date":"2014-04-09","index":9401,"close":158.83,"high":159.95,"low":156.92,"open":158.03,"volume":1124300},{"timestamp":1397136600,"date":"2014-04-10","index":9402,"close":155.43,"high":159.65,"low":155.31,"open":159.08,"volume":1499300},{"timestamp":1397223000,"date":"2014-04-11","index":9403,"close":153.82,"high":155.39,"low":153.54,"open":154.97,"volume":2024200},{"timestamp":1397482200,"date":"2014-04-14","index":9404,"close":155.82,"high":157.16,"low":154.29,"open":155,"volume":1356100},{"timestamp":1397568600,"date":"2014-04-15","index":9405,"close":157.39,"high":157.59,"low":154.21,"open":155.55,"volume":1160500},{"timestamp":1397655000,"date":"2014-04-16","index":9406,"close":159.44,"high":159.47,"low":156.87,"open":158.44,"volume":1167900},{"timestamp":1397741400,"date":"2014-04-17","index":9407,"close":160.25,"high":160.49,"low":158.25,"open":158.25,"volume":1544900},{"timestamp":1398087000,"date":"2014-04-21","index":9408,"close":161.49,"high":163.24,"low":160.36,"open":163.24,"volume":1303700}],"post":[{"timestamp":1398173400,"date":"2014-04-22","index":9409,"close":156.69,"high":164.71,"low":156.2,"open":164.68,"volume":2674100},{"timestamp":1398259800,"date":"2014-04-23","index":9410,"close":161.98,"high":162.43,"low":155.82,"open":156.81,"volume":2862400},{"timestamp":1398346200,"date":"2014-04-24","index":9411,"close":160.62,"high":162.59,"low":159.6,"open":162.43,"volume":1398300},{"timestamp":1398432600,"date":"2014-04-25","index":9412,"close":161.09,"high":161.49,"low":158.69,"open":160.22,"volume":1803400},{"timestamp":1398691800,"date":"2014-04-28","index":9413,"close":161.37,"high":162.27,"low":159.8,"open":161.33,"volume":1352700},{"timestamp":1398778200,"date":"2014-04-29","index":9414,"close":161.99,"high":162.53,"low":160.91,"open":161.3,"volume":1225900},{"timestamp":1398864600,"date":"2014-04-30","index":9415,"close":164.14,"high":164.38,"low":161.35,"open":162.02,"volume":1615800},{"timestamp":1398951000,"date":"2014-05-01","index":9416,"close":162.85,"high":164.84,"low":162.32,"open":163.72,"volume":1301700},{"timestamp":1399037400,"date":"2014-05-02","index":9417,"close":163.9,"high":164.11,"low":162.7,"open":163,"volume":1133100},{"timestamp":1399296600,"date":"2014-05-05","index":9418,"close":165.12,"high":165.37,"low":162.79,"open":163.5,"volume":945500},{"timestamp":1399383000,"date":"2014-05-06","index":9419,"close":163.49,"high":165.3,"low":163.19,"open":164.66,"volume":1026600}]},{"date":"2014-01-23","estimated":1.95,"reported":2.04,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":9337,"close":148.61,"high":149.3,"low":147.5,"open":149,"volume":1684100},{"timestamp":1389191400,"date":"2014-01-08","index":9338,"close":148.5,"high":149.1,"low":147.71,"open":148.39,"volume":1222700},{"timestamp":1389277800,"date":"2014-01-09","index":9339,"close":148.73,"high":150.43,"low":148.54,"open":149,"volume":1646600},{"timestamp":1389364200,"date":"2014-01-10","index":9340,"close":149.45,"high":149.69,"low":147.55,"open":148.99,"volume":1245800},{"timestamp":1389623400,"date":"2014-01-13","index":9341,"close":150.92,"high":154.35,"low":150.51,"open":153.7,"volume":3449000},{"timestamp":1389709800,"date":"2014-01-14","index":9342,"close":151.42,"high":151.93,"low":149.19,"open":151.13,"volume":2575800},{"timestamp":1389796200,"date":"2014-01-15","index":9343,"close":153.5,"high":154.34,"low":151.1,"open":151.42,"volume":2294200},{"timestamp":1389882600,"date":"2014-01-16","index":9344,"close":153.49,"high":153.52,"low":152.62,"open":153,"volume":1378700},{"timestamp":1389969000,"date":"2014-01-17","index":9345,"close":153.82,"high":153.99,"low":153.01,"open":153.73,"volume":2016300},{"timestamp":1390314600,"date":"2014-01-21","index":9346,"close":154.1,"high":156.54,"low":153.79,"open":154,"volume":2274600},{"timestamp":1390401000,"date":"2014-01-22","index":9347,"close":156.65,"high":157.05,"low":154.26,"open":155,"volume":2646600}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":9348,"close":150.49,"high":158.43,"low":150.3,"open":157.11,"volume":3944100},{"timestamp":1390573800,"date":"2014-01-24","index":9349,"close":147.76,"high":151.33,"low":146.68,"open":151.33,"volume":3496200},{"timestamp":1390833000,"date":"2014-01-27","index":9350,"close":147.02,"high":149.09,"low":145.12,"open":148.12,"volume":2851400},{"timestamp":1390919400,"date":"2014-01-28","index":9351,"close":148.28,"high":148.82,"low":146.8,"open":147.01,"volume":2676000},{"timestamp":1391005800,"date":"2014-01-29","index":9352,"close":147.35,"high":148.24,"low":146.5,"open":147.14,"volume":2501000},{"timestamp":1391092200,"date":"2014-01-30","index":9353,"close":148.66,"high":150.29,"low":147.67,"open":148.59,"volume":1931600},{"timestamp":1391178600,"date":"2014-01-31","index":9354,"close":150.91,"high":151.99,"low":145.94,"open":147.07,"volume":2618200},{"timestamp":1391437800,"date":"2014-02-03","index":9355,"close":147.74,"high":152,"low":147.42,"open":150.54,"volume":2307200},{"timestamp":1391524200,"date":"2014-02-04","index":9356,"close":148.18,"high":148.97,"low":144.69,"open":147.79,"volume":2205000},{"timestamp":1391610600,"date":"2014-02-05","index":9357,"close":150.39,"high":151.97,"low":147.43,"open":147.74,"volume":2728100},{"timestamp":1391697000,"date":"2014-02-06","index":9358,"close":151.74,"high":152.64,"low":149.5,"open":149.73,"volume":2073800}]},{"date":"2013-10-22","estimated":2.26,"reported":2.57,"pre":[{"timestamp":1381152600,"date":"2013-10-07","index":9274,"close":123.56,"high":124.96,"low":121.83,"open":122.17,"volume":1950700},{"timestamp":1381239000,"date":"2013-10-08","index":9275,"close":122.46,"high":123.95,"low":122.39,"open":123.63,"volume":1080200},{"timestamp":1381325400,"date":"2013-10-09","index":9276,"close":122.03,"high":123.14,"low":121.75,"open":122.62,"volume":1531000},{"timestamp":1381411800,"date":"2013-10-10","index":9277,"close":126.68,"high":126.7,"low":122.71,"open":122.71,"volume":1323200},{"timestamp":1381498200,"date":"2013-10-11","index":9278,"close":126.17,"high":126.58,"low":125.75,"open":126.21,"volume":1260000},{"timestamp":1381757400,"date":"2013-10-14","index":9279,"close":127.5,"high":127.63,"low":125.33,"open":125.84,"volume":790600},{"timestamp":1381843800,"date":"2013-10-15","index":9280,"close":125.9,"high":127.63,"low":125.72,"open":127.47,"volume":1109500},{"timestamp":1381930200,"date":"2013-10-16","index":9281,"close":127.86,"high":127.99,"low":126.03,"open":126.66,"volume":1494000},{"timestamp":1382016600,"date":"2013-10-17","index":9282,"close":129.36,"high":129.45,"low":127.09,"open":127.57,"volume":857700},{"timestamp":1382103000,"date":"2013-10-18","index":9283,"close":128.9,"high":129.61,"low":128.65,"open":129.61,"volume":1447500},{"timestamp":1382362200,"date":"2013-10-21","index":9284,"close":125.3,"high":129.06,"low":125.09,"open":128.9,"volume":3450600}],"post":[{"timestamp":1382448600,"date":"2013-10-22","index":9285,"close":130.05,"high":130.18,"low":127.29,"open":129.59,"volume":2784200},{"timestamp":1382535000,"date":"2013-10-23","index":9286,"close":131.98,"high":132.03,"low":130,"open":130,"volume":1672200},{"timestamp":1382621400,"date":"2013-10-24","index":9287,"close":132.62,"high":132.99,"low":131.39,"open":132.02,"volume":1125400},{"timestamp":1382707800,"date":"2013-10-25","index":9288,"close":134,"high":134.19,"low":131.9,"open":132.41,"volume":1578100},{"timestamp":1382967000,"date":"2013-10-28","index":9289,"close":133.23,"high":134.38,"low":132.95,"open":133.76,"volume":1316400},{"timestamp":1383053400,"date":"2013-10-29","index":9290,"close":133.66,"high":133.89,"low":132.87,"open":133.4,"volume":1231100},{"timestamp":1383139800,"date":"2013-10-30","index":9291,"close":133.72,"high":134.96,"low":133.32,"open":134.12,"volume":1196100},{"timestamp":1383226200,"date":"2013-10-31","index":9292,"close":133.34,"high":134.78,"low":133.16,"open":134.01,"volume":1516500},{"timestamp":1383312600,"date":"2013-11-01","index":9293,"close":134.55,"high":136.84,"low":133.43,"open":133.54,"volume":2135000},{"timestamp":1383575400,"date":"2013-11-04","index":9294,"close":135.74,"high":136,"low":134.91,"open":135,"volume":833400},{"timestamp":1383661800,"date":"2013-11-05","index":9295,"close":135.47,"high":136.36,"low":135.05,"open":135.33,"volume":885700}]},{"date":"2013-07-23","estimated":2.2,"reported":2.64,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":9210,"close":109.17,"high":109.39,"low":108.72,"open":109.05,"volume":1102500},{"timestamp":1373376600,"date":"2013-07-09","index":9211,"close":109.57,"high":110.31,"low":109.15,"open":109.73,"volume":1150900},{"timestamp":1373463000,"date":"2013-07-10","index":9212,"close":111.52,"high":111.68,"low":109.48,"open":109.62,"volume":1397000},{"timestamp":1373549400,"date":"2013-07-11","index":9213,"close":113.1,"high":113.16,"low":112.02,"open":112.38,"volume":1118300},{"timestamp":1373635800,"date":"2013-07-12","index":9214,"close":112.53,"high":113.57,"low":111.78,"open":113.12,"volume":1459400},{"timestamp":1373895000,"date":"2013-07-15","index":9215,"close":114.37,"high":114.37,"low":112.46,"open":112.75,"volume":1446000},{"timestamp":1373981400,"date":"2013-07-16","index":9216,"close":112.6,"high":114.51,"low":112.57,"open":114.33,"volume":1274500},{"timestamp":1374067800,"date":"2013-07-17","index":9217,"close":114.08,"high":114.08,"low":112.9,"open":112.99,"volume":1130600},{"timestamp":1374154200,"date":"2013-07-18","index":9218,"close":115.39,"high":115.39,"low":114.07,"open":114.18,"volume":1058200},{"timestamp":1374240600,"date":"2013-07-19","index":9219,"close":115.55,"high":115.63,"low":114.69,"open":114.98,"volume":1713900},{"timestamp":1374499800,"date":"2013-07-22","index":9220,"close":115.65,"high":115.9,"low":115.18,"open":115.8,"volume":1129200}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":9221,"close":117.92,"high":119.61,"low":117.01,"open":118.2,"volume":2643500},{"timestamp":1374672600,"date":"2013-07-24","index":9222,"close":119.12,"high":120.38,"low":118.23,"open":118.57,"volume":2220700},{"timestamp":1374759000,"date":"2013-07-25","index":9223,"close":119.5,"high":119.52,"low":117.3,"open":117.6,"volume":2833300},{"timestamp":1374845400,"date":"2013-07-26","index":9224,"close":120,"high":120.05,"low":118.81,"open":119,"volume":1675800},{"timestamp":1375104600,"date":"2013-07-29","index":9225,"close":119.99,"high":120.39,"low":118.81,"open":118.82,"volume":1726900},{"timestamp":1375191000,"date":"2013-07-30","index":9226,"close":120.09,"high":120.92,"low":119.48,"open":120.52,"volume":1584600},{"timestamp":1375277400,"date":"2013-07-31","index":9227,"close":120.12,"high":121.57,"low":119.32,"open":120.44,"volume":1852200},{"timestamp":1375363800,"date":"2013-08-01","index":9228,"close":122.17,"high":122.24,"low":120.75,"open":120.76,"volume":1238500},{"timestamp":1375450200,"date":"2013-08-02","index":9229,"close":123.77,"high":124.08,"low":121.94,"open":123.12,"volume":1842300},{"timestamp":1375709400,"date":"2013-08-05","index":9230,"close":124.15,"high":124.63,"low":123.23,"open":123.55,"volume":1166200},{"timestamp":1375795800,"date":"2013-08-06","index":9231,"close":124.26,"high":124.53,"low":123.87,"open":124.04,"volume":1597700}]},{"date":"2013-04-23","estimated":2.04,"reported":2.33,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":9147,"close":95.09,"high":95.1,"low":94.04,"open":94.58,"volume":1197700},{"timestamp":1365514200,"date":"2013-04-09","index":9148,"close":95.41,"high":95.51,"low":94.31,"open":95.32,"volume":1432700},{"timestamp":1365600600,"date":"2013-04-10","index":9149,"close":95.98,"high":96.37,"low":95.69,"open":95.86,"volume":1372100},{"timestamp":1365687000,"date":"2013-04-11","index":9150,"close":97.3,"high":97.57,"low":96.27,"open":96.34,"volume":1868000},{"timestamp":1365773400,"date":"2013-04-12","index":9151,"close":97.18,"high":97.25,"low":96.25,"open":96.9,"volume":1235000},{"timestamp":1366032600,"date":"2013-04-15","index":9152,"close":95.44,"high":97.15,"low":95.24,"open":96.56,"volume":1636300},{"timestamp":1366119000,"date":"2013-04-16","index":9153,"close":96.26,"high":96.34,"low":95.62,"open":96.07,"volume":1516900},{"timestamp":1366205400,"date":"2013-04-17","index":9154,"close":95.56,"high":96.07,"low":94.7,"open":95.89,"volume":1883900},{"timestamp":1366291800,"date":"2013-04-18","index":9155,"close":95.02,"high":95.95,"low":94.54,"open":95.85,"volume":1287800},{"timestamp":1366378200,"date":"2013-04-19","index":9156,"close":96.28,"high":96.5,"low":95.36,"open":95.5,"volume":1487500},{"timestamp":1366637400,"date":"2013-04-22","index":9157,"close":95.85,"high":96.67,"low":95.67,"open":96.6,"volume":1378500}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":9158,"close":97.06,"high":99.49,"low":95.86,"open":98.25,"volume":2489300},{"timestamp":1366810200,"date":"2013-04-24","index":9159,"close":97.69,"high":98.28,"low":97.55,"open":97.63,"volume":1913400},{"timestamp":1366896600,"date":"2013-04-25","index":9160,"close":98.27,"high":98.65,"low":96,"open":96.04,"volume":2109700},{"timestamp":1366983000,"date":"2013-04-26","index":9161,"close":98.97,"high":99.4,"low":98.14,"open":98.27,"volume":1634800},{"timestamp":1367242200,"date":"2013-04-29","index":9162,"close":99.06,"high":99.21,"low":98.57,"open":98.99,"volume":1232000},{"timestamp":1367328600,"date":"2013-04-30","index":9163,"close":99.09,"high":99.2,"low":98.34,"open":98.6,"volume":1813500},{"timestamp":1367415000,"date":"2013-05-01","index":9164,"close":99.35,"high":100.24,"low":98.77,"open":98.9,"volume":1957100},{"timestamp":1367501400,"date":"2013-05-02","index":9165,"close":100.67,"high":101.12,"low":99.16,"open":99.53,"volume":1805400},{"timestamp":1367587800,"date":"2013-05-03","index":9166,"close":102.01,"high":102.15,"low":100.84,"open":101,"volume":2356600},{"timestamp":1367847000,"date":"2013-05-06","index":9167,"close":102.19,"high":102.89,"low":101.57,"open":101.72,"volume":2300200},{"timestamp":1367933400,"date":"2013-05-07","index":9168,"close":102.88,"high":102.89,"low":102.03,"open":102.25,"volume":1497800}]},{"date":"2013-01-24","estimated":1.82,"reported":1.91,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":9086,"close":92.96,"high":93.8,"low":92.46,"open":93.8,"volume":1340600},{"timestamp":1357741800,"date":"2013-01-09","index":9087,"close":93.99,"high":94.04,"low":92.61,"open":93.17,"volume":1289800},{"timestamp":1357828200,"date":"2013-01-10","index":9088,"close":94.11,"high":94.35,"low":93.56,"open":94.28,"volume":1634300},{"timestamp":1357914600,"date":"2013-01-11","index":9089,"close":93.71,"high":94.77,"low":93.63,"open":94.46,"volume":1174300},{"timestamp":1358173800,"date":"2013-01-14","index":9090,"close":93.91,"high":93.94,"low":93.09,"open":93.09,"volume":850100},{"timestamp":1358260200,"date":"2013-01-15","index":9091,"close":94.02,"high":94.34,"low":93.35,"open":93.49,"volume":1239200},{"timestamp":1358346600,"date":"2013-01-16","index":9092,"close":93.55,"high":93.81,"low":93.04,"open":93.77,"volume":1150600},{"timestamp":1358433000,"date":"2013-01-17","index":9093,"close":94.75,"high":95,"low":93.71,"open":93.96,"volume":1343700},{"timestamp":1358519400,"date":"2013-01-18","index":9094,"close":93.97,"high":94.91,"low":93.88,"open":94.75,"volume":2414700},{"timestamp":1358865000,"date":"2013-01-22","index":9095,"close":95.33,"high":95.61,"low":93.79,"open":94,"volume":1613600},{"timestamp":1358951400,"date":"2013-01-23","index":9096,"close":96.07,"high":96.07,"low":94.02,"open":94.72,"volume":2417000}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":9097,"close":93.25,"high":96.52,"low":92.9,"open":96.52,"volume":4129600},{"timestamp":1359124200,"date":"2013-01-25","index":9098,"close":92.39,"high":93.26,"low":92.28,"open":93.24,"volume":3366100},{"timestamp":1359383400,"date":"2013-01-28","index":9099,"close":89.32,"high":92.49,"low":89.02,"open":92.49,"volume":4172000},{"timestamp":1359469800,"date":"2013-01-29","index":9100,"close":89.85,"high":90.52,"low":89.3,"open":89.45,"volume":3028500},{"timestamp":1359556200,"date":"2013-01-30","index":9101,"close":88.21,"high":89.98,"low":88.03,"open":89.88,"volume":6843500},{"timestamp":1359642600,"date":"2013-01-31","index":9102,"close":86.87,"high":88.38,"low":86.72,"open":88.06,"volume":5312000},{"timestamp":1359729000,"date":"2013-02-01","index":9103,"close":87.22,"high":87.79,"low":86.37,"open":87.52,"volume":3427400},{"timestamp":1359988200,"date":"2013-02-04","index":9104,"close":86.7,"high":87.11,"low":86.37,"open":86.54,"volume":2837700},{"timestamp":1360074600,"date":"2013-02-05","index":9105,"close":87.01,"high":87.53,"low":86.59,"open":87.49,"volume":2888300},{"timestamp":1360161000,"date":"2013-02-06","index":9106,"close":87.6,"high":87.6,"low":86.61,"open":86.7,"volume":2524000},{"timestamp":1360247400,"date":"2013-02-07","index":9107,"close":87.44,"high":88.05,"low":86.85,"open":87.4,"volume":1963100}]},{"date":"2012-10-24","estimated":1.85,"reported":2.21,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":9026,"close":93.72,"high":94.82,"low":93.71,"open":94.07,"volume":806100},{"timestamp":1349875800,"date":"2012-10-10","index":9027,"close":92.71,"high":93.82,"low":92.48,"open":93.82,"volume":1000700},{"timestamp":1349962200,"date":"2012-10-11","index":9028,"close":92.72,"high":93.44,"low":92.7,"open":93.19,"volume":533400},{"timestamp":1350048600,"date":"2012-10-12","index":9029,"close":92.96,"high":93.89,"low":92.5,"open":93.06,"volume":969200},{"timestamp":1350307800,"date":"2012-10-15","index":9030,"close":92.5,"high":92.94,"low":92.42,"open":92.75,"volume":1258100},{"timestamp":1350394200,"date":"2012-10-16","index":9031,"close":93.37,"high":93.41,"low":92.71,"open":92.86,"volume":1162800},{"timestamp":1350480600,"date":"2012-10-17","index":9032,"close":93.58,"high":93.98,"low":93.24,"open":93.63,"volume":1004600},{"timestamp":1350567000,"date":"2012-10-18","index":9033,"close":94.32,"high":94.4,"low":93.19,"open":93.58,"volume":1165700},{"timestamp":1350653400,"date":"2012-10-19","index":9034,"close":92.89,"high":94.3,"low":92.69,"open":94.21,"volume":1518900},{"timestamp":1350912600,"date":"2012-10-22","index":9035,"close":92.77,"high":93.11,"low":92,"open":92.65,"volume":762800},{"timestamp":1350999000,"date":"2012-10-23","index":9036,"close":91.95,"high":92.44,"low":91.39,"open":92.28,"volume":1222400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9037,"close":93.92,"high":94.96,"low":92.09,"open":92.09,"volume":2011200},{"timestamp":1351171800,"date":"2012-10-25","index":9038,"close":93.55,"high":94.73,"low":92.81,"open":94.52,"volume":1111700},{"timestamp":1351258200,"date":"2012-10-26","index":9039,"close":92.84,"high":93.68,"low":92.26,"open":92.86,"volume":1469000},{"timestamp":1351690200,"date":"2012-10-31","index":9040,"close":93.67,"high":94.54,"low":93.03,"open":94.45,"volume":1171500},{"timestamp":1351776600,"date":"2012-11-01","index":9041,"close":94.19,"high":94.86,"low":93.66,"open":93.77,"volume":1189100},{"timestamp":1351863000,"date":"2012-11-02","index":9042,"close":93.72,"high":94.8,"low":93.5,"open":94.5,"volume":2363400},{"timestamp":1352125800,"date":"2012-11-05","index":9043,"close":94.1,"high":94.4,"low":92.85,"open":93.49,"volume":1712100},{"timestamp":1352212200,"date":"2012-11-06","index":9044,"close":94.87,"high":95.92,"low":93.88,"open":94.15,"volume":1879700},{"timestamp":1352298600,"date":"2012-11-07","index":9045,"close":91.15,"high":93.37,"low":89.38,"open":92.49,"volume":3714000},{"timestamp":1352385000,"date":"2012-11-08","index":9046,"close":89.92,"high":90.98,"low":89.27,"open":89.27,"volume":1773500},{"timestamp":1352471400,"date":"2012-11-09","index":9047,"close":89.98,"high":90.76,"low":89.16,"open":89.5,"volume":1782200}]},{"date":"2012-07-24","estimated":1.91,"reported":2.38,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":8961,"close":87.39,"high":87.55,"low":86.82,"open":86.89,"volume":1384000},{"timestamp":1341927000,"date":"2012-07-10","index":8962,"close":87.02,"high":88.23,"low":86.71,"open":87.67,"volume":963200},{"timestamp":1342013400,"date":"2012-07-11","index":8963,"close":86.84,"high":87.3,"low":86.52,"open":87.1,"volume":1402100},{"timestamp":1342099800,"date":"2012-07-12","index":8964,"close":86.02,"high":86.61,"low":85.65,"open":86.41,"volume":1610200},{"timestamp":1342186200,"date":"2012-07-13","index":8965,"close":87.25,"high":87.33,"low":86.1,"open":86.13,"volume":1378300},{"timestamp":1342445400,"date":"2012-07-16","index":8966,"close":87.14,"high":87.22,"low":86.16,"open":87.01,"volume":1118300},{"timestamp":1342531800,"date":"2012-07-17","index":8967,"close":87.43,"high":87.81,"low":86.72,"open":87.14,"volume":1300400},{"timestamp":1342618200,"date":"2012-07-18","index":8968,"close":88.6,"high":88.67,"low":87.27,"open":87.4,"volume":1154000},{"timestamp":1342704600,"date":"2012-07-19","index":8969,"close":88.51,"high":88.8,"low":87.77,"open":88.8,"volume":1234700},{"timestamp":1342791000,"date":"2012-07-20","index":8970,"close":87.71,"high":88.49,"low":87.38,"open":88.07,"volume":1348300},{"timestamp":1343050200,"date":"2012-07-23","index":8971,"close":86.91,"high":87.29,"low":86.57,"open":86.9,"volume":1541200}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":8972,"close":87.79,"high":89.16,"low":86.93,"open":87.49,"volume":2029800},{"timestamp":1343223000,"date":"2012-07-25","index":8973,"close":87.68,"high":88.22,"low":86.56,"open":88.12,"volume":2346300},{"timestamp":1343309400,"date":"2012-07-26","index":8974,"close":88.55,"high":88.87,"low":87.96,"open":88.65,"volume":1356800},{"timestamp":1343395800,"date":"2012-07-27","index":8975,"close":90.2,"high":90.51,"low":88.65,"open":88.74,"volume":1495600},{"timestamp":1343655000,"date":"2012-07-30","index":8976,"close":89.08,"high":89.85,"low":88.78,"open":89.59,"volume":1482300},{"timestamp":1343741400,"date":"2012-07-31","index":8977,"close":89.27,"high":89.61,"low":88.97,"open":89.18,"volume":2256200},{"timestamp":1343827800,"date":"2012-08-01","index":8978,"close":88.96,"high":90,"low":88.8,"open":89.86,"volume":3683000},{"timestamp":1343914200,"date":"2012-08-02","index":8979,"close":88.45,"high":88.83,"low":87.47,"open":88.74,"volume":1395600},{"timestamp":1344000600,"date":"2012-08-03","index":8980,"close":89.39,"high":89.56,"low":88.47,"open":89.43,"volume":1046300},{"timestamp":1344259800,"date":"2012-08-06","index":8981,"close":88.99,"high":89.84,"low":88.94,"open":89.61,"volume":837900},{"timestamp":1344346200,"date":"2012-08-07","index":8982,"close":90.32,"high":90.5,"low":89.12,"open":89.44,"volume":1330200}]},{"date":"2012-04-26","estimated":1.7,"reported":2.02,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":8900,"close":88.49,"high":88.95,"low":88.23,"open":88.37,"volume":1386800},{"timestamp":1334237400,"date":"2012-04-12","index":8901,"close":90.17,"high":90.41,"low":88.7,"open":88.8,"volume":1467900},{"timestamp":1334323800,"date":"2012-04-13","index":8902,"close":89.3,"high":90.59,"low":89.29,"open":89.93,"volume":1481300},{"timestamp":1334583000,"date":"2012-04-16","index":8903,"close":89.57,"high":89.8,"low":89.08,"open":89.55,"volume":2807200},{"timestamp":1334669400,"date":"2012-04-17","index":8904,"close":90.6,"high":90.78,"low":89.03,"open":89.54,"volume":1373200},{"timestamp":1334755800,"date":"2012-04-18","index":8905,"close":90.37,"high":90.77,"low":89.93,"open":90.29,"volume":946800},{"timestamp":1334842200,"date":"2012-04-19","index":8906,"close":90.34,"high":90.97,"low":90.03,"open":90.7,"volume":1500100},{"timestamp":1334928600,"date":"2012-04-20","index":8907,"close":90.84,"high":91.24,"low":90.32,"open":90.45,"volume":1118800},{"timestamp":1335187800,"date":"2012-04-23","index":8908,"close":90.53,"high":90.74,"low":89.94,"open":89.99,"volume":1414300},{"timestamp":1335274200,"date":"2012-04-24","index":8909,"close":91.13,"high":91.29,"low":90.53,"open":90.63,"volume":1291400},{"timestamp":1335360600,"date":"2012-04-25","index":8910,"close":90.98,"high":91.89,"low":90.62,"open":91.74,"volume":1843400}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":8911,"close":91.7,"high":92.24,"low":91.11,"open":91.41,"volume":1976200},{"timestamp":1335533400,"date":"2012-04-27","index":8912,"close":91.3,"high":92.09,"low":91.2,"open":92.08,"volume":1526500},{"timestamp":1335792600,"date":"2012-04-30","index":8913,"close":90.54,"high":91.1,"low":90.46,"open":91.1,"volume":1146200},{"timestamp":1335879000,"date":"2012-05-01","index":8914,"close":90.55,"high":91.02,"low":90.16,"open":90.61,"volume":1629300},{"timestamp":1335965400,"date":"2012-05-02","index":8915,"close":90.08,"high":90.29,"low":89.71,"open":89.71,"volume":2000800},{"timestamp":1336051800,"date":"2012-05-03","index":8916,"close":89.47,"high":90.08,"low":89.23,"open":89.83,"volume":1459400},{"timestamp":1336138200,"date":"2012-05-04","index":8917,"close":87.83,"high":89.55,"low":87.83,"open":89.28,"volume":2082600},{"timestamp":1336397400,"date":"2012-05-07","index":8918,"close":87.31,"high":88.11,"low":86.98,"open":87.78,"volume":2172100},{"timestamp":1336483800,"date":"2012-05-08","index":8919,"close":87.13,"high":87.22,"low":86.25,"open":86.99,"volume":1669100},{"timestamp":1336570200,"date":"2012-05-09","index":8920,"close":85.95,"high":86.91,"low":85.92,"open":86.53,"volume":1756900},{"timestamp":1336656600,"date":"2012-05-10","index":8921,"close":86.12,"high":86.91,"low":86,"open":86.59,"volume":1317200}]},{"date":"2012-01-26","estimated":1.94,"reported":2.14,"pre":[{"timestamp":1326205800,"date":"2012-01-10","index":8837,"close":80.62,"high":81.2,"low":80.36,"open":80.63,"volume":1846700},{"timestamp":1326292200,"date":"2012-01-11","index":8838,"close":80.78,"high":81.13,"low":80.49,"open":80.49,"volume":1245900},{"timestamp":1326378600,"date":"2012-01-12","index":8839,"close":81.69,"high":81.77,"low":80.76,"open":81.12,"volume":1822300},{"timestamp":1326465000,"date":"2012-01-13","index":8840,"close":81.52,"high":81.53,"low":80.8,"open":81.16,"volume":1475600},{"timestamp":1326810600,"date":"2012-01-17","index":8841,"close":81.64,"high":82.1,"low":81.35,"open":82.05,"volume":1953700},{"timestamp":1326897000,"date":"2012-01-18","index":8842,"close":82.28,"high":82.28,"low":81.34,"open":81.59,"volume":1155900},{"timestamp":1326983400,"date":"2012-01-19","index":8843,"close":83.71,"high":83.71,"low":81.85,"open":82.25,"volume":1959400},{"timestamp":1327069800,"date":"2012-01-20","index":8844,"close":82.78,"high":83.44,"low":82.54,"open":83.15,"volume":2461700},{"timestamp":1327329000,"date":"2012-01-23","index":8845,"close":82.54,"high":82.86,"low":81.9,"open":82.83,"volume":1716700},{"timestamp":1327415400,"date":"2012-01-24","index":8846,"close":82.24,"high":82.81,"low":82.12,"open":82.55,"volume":1139000},{"timestamp":1327501800,"date":"2012-01-25","index":8847,"close":81.73,"high":82.27,"low":81.25,"open":82.04,"volume":2421500}],"post":[{"timestamp":1327588200,"date":"2012-01-26","index":8848,"close":82.47,"high":82.95,"low":81.29,"open":82.47,"volume":2733700},{"timestamp":1327674600,"date":"2012-01-27","index":8849,"close":82.02,"high":82.55,"low":81.66,"open":82,"volume":1952500},{"timestamp":1327933800,"date":"2012-01-30","index":8850,"close":82.01,"high":82.13,"low":81.29,"open":81.32,"volume":3109900},{"timestamp":1328020200,"date":"2012-01-31","index":8851,"close":82.32,"high":82.4,"low":81.7,"open":82.2,"volume":2878600},{"timestamp":1328106600,"date":"2012-02-01","index":8852,"close":83.52,"high":83.72,"low":82.26,"open":82.54,"volume":2114100},{"timestamp":1328193000,"date":"2012-02-02","index":8853,"close":83.17,"high":83.7,"low":82.9,"open":83.56,"volume":1298800},{"timestamp":1328279400,"date":"2012-02-03","index":8854,"close":84.59,"high":84.73,"low":83.25,"open":83.41,"volume":3366800},{"timestamp":1328538600,"date":"2012-02-06","index":8855,"close":85.25,"high":85.4,"low":84.34,"open":84.38,"volume":2028300},{"timestamp":1328625000,"date":"2012-02-07","index":8856,"close":86.63,"high":86.64,"low":85,"open":85,"volume":2871300},{"timestamp":1328711400,"date":"2012-02-08","index":8857,"close":87.64,"high":87.71,"low":86.14,"open":86.57,"volume":3394000},{"timestamp":1328797800,"date":"2012-02-09","index":8858,"close":88.01,"high":88.07,"low":87.4,"open":87.66,"volume":2865000}]},{"date":"2011-10-26","estimated":1.81,"reported":1.99,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":8775,"close":76.32,"high":76.6,"low":75.46,"open":75.46,"volume":1597200},{"timestamp":1318426200,"date":"2011-10-12","index":8776,"close":76.13,"high":76.92,"low":75.96,"open":76.63,"volume":1437000},{"timestamp":1318512600,"date":"2011-10-13","index":8777,"close":76.41,"high":76.59,"low":75.28,"open":75.9,"volume":1138000},{"timestamp":1318599000,"date":"2011-10-14","index":8778,"close":75.99,"high":77.1,"low":75.73,"open":77.01,"volume":1745000},{"timestamp":1318858200,"date":"2011-10-17","index":8779,"close":74.72,"high":76.45,"low":74.56,"open":75.75,"volume":2477000},{"timestamp":1318944600,"date":"2011-10-18","index":8780,"close":75.98,"high":76.42,"low":74.24,"open":74.8,"volume":1959500},{"timestamp":1319031000,"date":"2011-10-19","index":8781,"close":75.47,"high":76.68,"low":75.21,"open":75.9,"volume":1226700},{"timestamp":1319117400,"date":"2011-10-20","index":8782,"close":75.7,"high":76.05,"low":74.81,"open":75.75,"volume":1368600},{"timestamp":1319203800,"date":"2011-10-21","index":8783,"close":77.4,"high":77.4,"low":75.64,"open":76.41,"volume":2122300},{"timestamp":1319463000,"date":"2011-10-24","index":8784,"close":78.73,"high":78.86,"low":76.57,"open":77.39,"volume":2207100},{"timestamp":1319549400,"date":"2011-10-25","index":8785,"close":78.89,"high":79.9,"low":78.05,"open":78.66,"volume":3274900}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":8786,"close":76.35,"high":78.94,"low":75.64,"open":78.94,"volume":4405800},{"timestamp":1319722200,"date":"2011-10-27","index":8787,"close":75.65,"high":78.3,"low":75.22,"open":78.02,"volume":3157700},{"timestamp":1319808600,"date":"2011-10-28","index":8788,"close":75.43,"high":76.69,"low":75.06,"open":75.72,"volume":2244700},{"timestamp":1320067800,"date":"2011-10-31","index":8789,"close":75.9,"high":77,"low":75.09,"open":75.28,"volume":3272200},{"timestamp":1320154200,"date":"2011-11-01","index":8790,"close":73.99,"high":75.06,"low":73.48,"open":74.56,"volume":2709200},{"timestamp":1320240600,"date":"2011-11-02","index":8791,"close":74.52,"high":75.29,"low":74.33,"open":74.73,"volume":1968600},{"timestamp":1320327000,"date":"2011-11-03","index":8792,"close":76.09,"high":76.21,"low":74.6,"open":75.16,"volume":1411900},{"timestamp":1320413400,"date":"2011-11-04","index":8793,"close":76.52,"high":76.52,"low":74.74,"open":75.53,"volume":2933000},{"timestamp":1320676200,"date":"2011-11-07","index":8794,"close":78.26,"high":78.42,"low":75.96,"open":76.43,"volume":2541900},{"timestamp":1320762600,"date":"2011-11-08","index":8795,"close":78.39,"high":78.87,"low":77.54,"open":78.42,"volume":2209200},{"timestamp":1320849000,"date":"2011-11-09","index":8796,"close":76.95,"high":77.53,"low":76.56,"open":77.02,"volume":2773000}]},{"date":"2011-07-26","estimated":1.93,"reported":2.14,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":8710,"close":79.98,"high":80.11,"low":79.51,"open":79.73,"volume":1733800},{"timestamp":1310477400,"date":"2011-07-12","index":8711,"close":79.71,"high":80,"low":79.25,"open":79.87,"volume":1975900},{"timestamp":1310563800,"date":"2011-07-13","index":8712,"close":79.67,"high":80.88,"low":79.44,"open":80.07,"volume":1824700},{"timestamp":1310650200,"date":"2011-07-14","index":8713,"close":79.2,"high":79.72,"low":78.94,"open":79.63,"volume":1574500},{"timestamp":1310736600,"date":"2011-07-15","index":8714,"close":78.37,"high":79.46,"low":77.61,"open":79.46,"volume":2322800},{"timestamp":1310995800,"date":"2011-07-18","index":8715,"close":77.44,"high":78.14,"low":76.96,"open":78.12,"volume":1574100},{"timestamp":1311082200,"date":"2011-07-19","index":8716,"close":78.4,"high":78.67,"low":77.47,"open":77.51,"volume":1790900},{"timestamp":1311168600,"date":"2011-07-20","index":8717,"close":78.32,"high":78.8,"low":77.99,"open":78.4,"volume":1431600},{"timestamp":1311255000,"date":"2011-07-21","index":8718,"close":80.16,"high":80.39,"low":78.59,"open":78.79,"volume":1794700},{"timestamp":1311341400,"date":"2011-07-22","index":8719,"close":79.6,"high":80,"low":78.98,"open":79.88,"volume":1272300},{"timestamp":1311600600,"date":"2011-07-25","index":8720,"close":79.3,"high":79.74,"low":78.53,"open":78.91,"volume":1514700}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":8721,"close":80.82,"high":81.99,"low":79.94,"open":81.34,"volume":3087900},{"timestamp":1311773400,"date":"2011-07-27","index":8722,"close":77.46,"high":80.58,"low":77.22,"open":80.28,"volume":2930800},{"timestamp":1311859800,"date":"2011-07-28","index":8723,"close":75.29,"high":77.85,"low":74.44,"open":77.45,"volume":4943700},{"timestamp":1311946200,"date":"2011-07-29","index":8724,"close":75.73,"high":76.94,"low":74.59,"open":74.62,"volume":3452100},{"timestamp":1312205400,"date":"2011-08-01","index":8725,"close":74.46,"high":76.11,"low":73.43,"open":76.11,"volume":3494100},{"timestamp":1312291800,"date":"2011-08-02","index":8726,"close":73.68,"high":75.11,"low":73.62,"open":73.96,"volume":4183000},{"timestamp":1312378200,"date":"2011-08-03","index":8727,"close":73.56,"high":74.01,"low":72.35,"open":73.54,"volume":3432800},{"timestamp":1312464600,"date":"2011-08-04","index":8728,"close":71.32,"high":72.96,"low":71.3,"open":72.88,"volume":3333000},{"timestamp":1312551000,"date":"2011-08-05","index":8729,"close":72.82,"high":73.98,"low":71.98,"open":72.04,"volume":6414600},{"timestamp":1312810200,"date":"2011-08-08","index":8730,"close":68.9,"high":72.87,"low":68.77,"open":71.65,"volume":4897200},{"timestamp":1312896600,"date":"2011-08-09","index":8731,"close":70.88,"high":70.99,"low":67.06,"open":69.45,"volume":8253700}]},{"date":"2011-04-26","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":8647,"close":80.5,"high":81.92,"low":80.2,"open":81.8,"volume":1939100},{"timestamp":1302528600,"date":"2011-04-11","index":8648,"close":80.51,"high":81.22,"low":80.04,"open":80.34,"volume":1823300},{"timestamp":1302615000,"date":"2011-04-12","index":8649,"close":80.37,"high":80.52,"low":80.02,"open":80.52,"volume":1861900},{"timestamp":1302701400,"date":"2011-04-13","index":8650,"close":78.31,"high":80.87,"low":77.83,"open":80.44,"volume":4249600},{"timestamp":1302787800,"date":"2011-04-14","index":8651,"close":77.73,"high":78.54,"low":75.81,"open":77.87,"volume":3854000},{"timestamp":1302874200,"date":"2011-04-15","index":8652,"close":78.19,"high":78.37,"low":77.48,"open":78.01,"volume":2517600},{"timestamp":1303133400,"date":"2011-04-18","index":8653,"close":76.9,"high":77.53,"low":76.54,"open":77.46,"volume":2916700},{"timestamp":1303219800,"date":"2011-04-19","index":8654,"close":77.01,"high":77.5,"low":76.82,"open":77.23,"volume":1992600},{"timestamp":1303306200,"date":"2011-04-20","index":8655,"close":77.88,"high":78.73,"low":77.59,"open":77.67,"volume":1976000},{"timestamp":1303392600,"date":"2011-04-21","index":8656,"close":77.78,"high":78.06,"low":77.61,"open":77.86,"volume":1905100},{"timestamp":1303738200,"date":"2011-04-25","index":8657,"close":77.44,"high":77.86,"low":77.08,"open":77.48,"volume":2458600}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":8658,"close":79.04,"high":79.61,"low":77.84,"open":77.97,"volume":3000000},{"timestamp":1303911000,"date":"2011-04-27","index":8659,"close":79.16,"high":79.81,"low":78.71,"open":79.07,"volume":1727900},{"timestamp":1303997400,"date":"2011-04-28","index":8660,"close":79.06,"high":79.32,"low":78.49,"open":79.19,"volume":2402300},{"timestamp":1304083800,"date":"2011-04-29","index":8661,"close":79.25,"high":79.45,"low":78.88,"open":79.06,"volume":2078500},{"timestamp":1304343000,"date":"2011-05-02","index":8662,"close":78.74,"high":79.9,"low":78.54,"open":79.35,"volume":3125000},{"timestamp":1304429400,"date":"2011-05-03","index":8663,"close":79.89,"high":80.17,"low":78.5,"open":78.52,"volume":2288100},{"timestamp":1304515800,"date":"2011-05-04","index":8664,"close":78.91,"high":80.35,"low":78.78,"open":79.92,"volume":4356900},{"timestamp":1304602200,"date":"2011-05-05","index":8665,"close":79.81,"high":80.4,"low":78.51,"open":78.81,"volume":2296200},{"timestamp":1304688600,"date":"2011-05-06","index":8666,"close":79.95,"high":80.8,"low":79.58,"open":80.47,"volume":2047200},{"timestamp":1304947800,"date":"2011-05-09","index":8667,"close":79.93,"high":80.51,"low":79.63,"open":80.02,"volume":1705300},{"timestamp":1305034200,"date":"2011-05-10","index":8668,"close":79.45,"high":80.46,"low":79.42,"open":80.24,"volume":2189700}]},{"date":"2011-01-27","estimated":2.11,"reported":2.3,"pre":[{"timestamp":1294756200,"date":"2011-01-11","index":8586,"close":73.65,"high":74,"low":73.38,"open":74,"volume":4606400},{"timestamp":1294842600,"date":"2011-01-12","index":8587,"close":74.24,"high":74.35,"low":73.79,"open":74.14,"volume":2910300},{"timestamp":1294929000,"date":"2011-01-13","index":8588,"close":73.84,"high":74.88,"low":73.75,"open":74.21,"volume":2894900},{"timestamp":1295015400,"date":"2011-01-14","index":8589,"close":74.5,"high":74.61,"low":73.52,"open":73.66,"volume":2509000},{"timestamp":1295361000,"date":"2011-01-18","index":8590,"close":76.54,"high":76.89,"low":75,"open":75.03,"volume":3789000},{"timestamp":1295447400,"date":"2011-01-19","index":8591,"close":77.66,"high":78.67,"low":76.23,"open":76.23,"volume":5078800},{"timestamp":1295533800,"date":"2011-01-20","index":8592,"close":79.32,"high":79.33,"low":77.38,"open":77.58,"volume":4772000},{"timestamp":1295620200,"date":"2011-01-21","index":8593,"close":79.22,"high":80.16,"low":79.13,"open":79.75,"volume":4231500},{"timestamp":1295879400,"date":"2011-01-24","index":8594,"close":78.03,"high":79.18,"low":77.66,"open":78.88,"volume":6903800},{"timestamp":1295965800,"date":"2011-01-25","index":8595,"close":79.07,"high":79.13,"low":77.64,"open":77.86,"volume":3051300},{"timestamp":1296052200,"date":"2011-01-26","index":8596,"close":78.39,"high":79,"low":77.52,"open":78.94,"volume":2835900}],"post":[{"timestamp":1296138600,"date":"2011-01-27","index":8597,"close":79.1,"high":81,"low":78.57,"open":79.96,"volume":3045800},{"timestamp":1296225000,"date":"2011-01-28","index":8598,"close":78.2,"high":80.5,"low":77.79,"open":79.34,"volume":4376600},{"timestamp":1296484200,"date":"2011-01-31","index":8599,"close":79.6,"high":79.63,"low":78.59,"open":78.88,"volume":2266000},{"timestamp":1296570600,"date":"2011-02-01","index":8600,"close":80.59,"high":81,"low":79.63,"open":79.68,"volume":2682200},{"timestamp":1296657000,"date":"2011-02-02","index":8601,"close":81.07,"high":81.66,"low":80.11,"open":80.31,"volume":1930700},{"timestamp":1296743400,"date":"2011-02-03","index":8602,"close":80.72,"high":81.44,"low":80.38,"open":81.01,"volume":3770000},{"timestamp":1296829800,"date":"2011-02-04","index":8603,"close":80.71,"high":80.93,"low":80.21,"open":80.9,"volume":3479200},{"timestamp":1297089000,"date":"2011-02-07","index":8604,"close":81.52,"high":81.74,"low":80.56,"open":80.7,"volume":3884400},{"timestamp":1297175400,"date":"2011-02-08","index":8605,"close":81.4,"high":81.85,"low":81.13,"open":81.49,"volume":1856700},{"timestamp":1297261800,"date":"2011-02-09","index":8606,"close":82.27,"high":82.43,"low":81.07,"open":81.31,"volume":1755300},{"timestamp":1297348200,"date":"2011-02-10","index":8607,"close":81.89,"high":82.14,"low":81.35,"open":81.85,"volume":1905600}]},{"date":"2010-10-19","estimated":1.53,"reported":1.55,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":8517,"close":69.35,"high":70.54,"low":69.25,"open":69.63,"volume":3407800},{"timestamp":1286285400,"date":"2010-10-05","index":8518,"close":70.6,"high":70.87,"low":69.35,"open":69.96,"volume":2748800},{"timestamp":1286371800,"date":"2010-10-06","index":8519,"close":70.9,"high":71.5,"low":70.38,"open":70.38,"volume":3682500},{"timestamp":1286458200,"date":"2010-10-07","index":8520,"close":70.63,"high":71.16,"low":70.25,"open":70.99,"volume":1797300},{"timestamp":1286544600,"date":"2010-10-08","index":8521,"close":70.1,"high":70.87,"low":69.97,"open":70.86,"volume":2951700},{"timestamp":1286803800,"date":"2010-10-11","index":8522,"close":70.48,"high":70.61,"low":69.55,"open":70.18,"volume":2211300},{"timestamp":1286890200,"date":"2010-10-12","index":8523,"close":70.55,"high":70.77,"low":69.57,"open":70.68,"volume":2087500},{"timestamp":1286976600,"date":"2010-10-13","index":8524,"close":71.12,"high":71.26,"low":70.73,"open":70.96,"volume":2303600},{"timestamp":1287063000,"date":"2010-10-14","index":8525,"close":70.2,"high":71.43,"low":70.07,"open":71.15,"volume":2459800},{"timestamp":1287149400,"date":"2010-10-15","index":8526,"close":70.02,"high":70.89,"low":69.65,"open":70.7,"volume":2776800},{"timestamp":1287408600,"date":"2010-10-18","index":8527,"close":70.04,"high":70.19,"low":69.5,"open":69.9,"volume":2649200}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":8528,"close":69.47,"high":69.7,"low":67.87,"open":68.49,"volume":6314400},{"timestamp":1287581400,"date":"2010-10-20","index":8529,"close":69.83,"high":69.97,"low":69.33,"open":69.44,"volume":2924900},{"timestamp":1287667800,"date":"2010-10-21","index":8530,"close":71.84,"high":71.89,"low":69.83,"open":69.83,"volume":3994100},{"timestamp":1287754200,"date":"2010-10-22","index":8531,"close":71.78,"high":71.84,"low":71.15,"open":71.77,"volume":2166400},{"timestamp":1288013400,"date":"2010-10-25","index":8532,"close":71.41,"high":72.69,"low":71.28,"open":72.28,"volume":2488700},{"timestamp":1288099800,"date":"2010-10-26","index":8533,"close":71.8,"high":72.13,"low":71.06,"open":71.06,"volume":2236800},{"timestamp":1288186200,"date":"2010-10-27","index":8534,"close":70.89,"high":71.55,"low":70.46,"open":71.3,"volume":2856600},{"timestamp":1288272600,"date":"2010-10-28","index":8535,"close":71.02,"high":71.67,"low":70.32,"open":71.35,"volume":1847500},{"timestamp":1288359000,"date":"2010-10-29","index":8536,"close":71.29,"high":71.52,"low":70.75,"open":70.81,"volume":1560700},{"timestamp":1288618200,"date":"2010-11-01","index":8537,"close":71.47,"high":72.2,"low":70.95,"open":71.71,"volume":1575200},{"timestamp":1288704600,"date":"2010-11-02","index":8538,"close":71.64,"high":72.45,"low":70.9,"open":72,"volume":2471000}]},{"date":"2010-07-27","estimated":1.78,"reported":1.96,"pre":[{"timestamp":1278941400,"date":"2010-07-12","index":8458,"close":74.74,"high":75.2,"low":74.24,"open":74.94,"volume":1551300},{"timestamp":1279027800,"date":"2010-07-13","index":8459,"close":75.53,"high":75.98,"low":75.1,"open":75.1,"volume":1958800},{"timestamp":1279114200,"date":"2010-07-14","index":8460,"close":75.5,"high":76.23,"low":75.04,"open":75.22,"volume":2442300},{"timestamp":1279200600,"date":"2010-07-15","index":8461,"close":75.95,"high":76.15,"low":75.01,"open":75.58,"volume":2153300},{"timestamp":1279287000,"date":"2010-07-16","index":8462,"close":73.93,"high":76.09,"low":73.83,"open":75.61,"volume":1960300},{"timestamp":1279546200,"date":"2010-07-19","index":8463,"close":74.05,"high":74.74,"low":73.73,"open":74.34,"volume":1370100},{"timestamp":1279632600,"date":"2010-07-20","index":8464,"close":73.9,"high":73.98,"low":72.35,"open":73.15,"volume":2911300},{"timestamp":1279719000,"date":"2010-07-21","index":8465,"close":73.66,"high":74.59,"low":73.14,"open":74.28,"volume":3112900},{"timestamp":1279805400,"date":"2010-07-22","index":8466,"close":74.25,"high":74.81,"low":73.78,"open":74.41,"volume":3105000},{"timestamp":1279891800,"date":"2010-07-23","index":8467,"close":73.95,"high":74.83,"low":73.9,"open":74.38,"volume":2886600},{"timestamp":1280151000,"date":"2010-07-26","index":8468,"close":74.88,"high":75.27,"low":73.85,"open":73.85,"volume":3181300}],"post":[{"timestamp":1280237400,"date":"2010-07-27","index":8469,"close":74.87,"high":76.34,"low":74.78,"open":75.3,"volume":3358000},{"timestamp":1280323800,"date":"2010-07-28","index":8470,"close":75.24,"high":75.67,"low":74.25,"open":75.07,"volume":1762700},{"timestamp":1280410200,"date":"2010-07-29","index":8471,"close":74.95,"high":75.71,"low":74.13,"open":75.71,"volume":1919000},{"timestamp":1280496600,"date":"2010-07-30","index":8472,"close":75.15,"high":75.44,"low":74.26,"open":74.26,"volume":2686900},{"timestamp":1280755800,"date":"2010-08-02","index":8473,"close":75.9,"high":76,"low":74.98,"open":75.84,"volume":1776000},{"timestamp":1280842200,"date":"2010-08-03","index":8474,"close":75.43,"high":75.81,"low":75.27,"open":75.81,"volume":1829100},{"timestamp":1280928600,"date":"2010-08-04","index":8475,"close":75.02,"high":75.59,"low":74.91,"open":75.59,"volume":2626700},{"timestamp":1281015000,"date":"2010-08-05","index":8476,"close":75.03,"high":75.68,"low":74.25,"open":74.5,"volume":2706200},{"timestamp":1281101400,"date":"2010-08-06","index":8477,"close":75.07,"high":75.07,"low":74.2,"open":74.4,"volume":1323600},{"timestamp":1281360600,"date":"2010-08-09","index":8478,"close":75.6,"high":75.74,"low":75.14,"open":75.18,"volume":979400},{"timestamp":1281447000,"date":"2010-08-10","index":8479,"close":75.05,"high":75.25,"low":73.62,"open":75.24,"volume":2133800}]},{"date":"2010-04-21","estimated":1.34,"reported":1.42,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8391,"close":82.52,"high":83.62,"low":82.28,"open":83.62,"volume":2228900},{"timestamp":1270647000,"date":"2010-04-07","index":8392,"close":82.19,"high":82.81,"low":81.97,"open":82.22,"volume":1615300},{"timestamp":1270733400,"date":"2010-04-08","index":8393,"close":82.19,"high":82.59,"low":81.99,"open":82.23,"volume":1323100},{"timestamp":1270819800,"date":"2010-04-09","index":8394,"close":82.79,"high":82.82,"low":81.88,"open":82.44,"volume":1077100},{"timestamp":1271079000,"date":"2010-04-12","index":8395,"close":82.92,"high":83.2,"low":82.53,"open":82.72,"volume":1137800},{"timestamp":1271165400,"date":"2010-04-13","index":8396,"close":82.6,"high":82.92,"low":82.14,"open":82.84,"volume":1273300},{"timestamp":1271251800,"date":"2010-04-14","index":8397,"close":82.61,"high":82.69,"low":81.49,"open":82.63,"volume":1855800},{"timestamp":1271338200,"date":"2010-04-15","index":8398,"close":83.22,"high":83.58,"low":82.61,"open":82.68,"volume":1451200},{"timestamp":1271424600,"date":"2010-04-16","index":8399,"close":82.99,"high":83.54,"low":82.03,"open":83.31,"volume":2595500},{"timestamp":1271683800,"date":"2010-04-19","index":8400,"close":84.2,"high":84.28,"low":82.87,"open":82.95,"volume":2264400},{"timestamp":1271770200,"date":"2010-04-20","index":8401,"close":84.97,"high":85.42,"low":84.26,"open":84.52,"volume":2275800}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8402,"close":86.25,"high":86.85,"low":84.29,"open":84.84,"volume":2372300},{"timestamp":1271943000,"date":"2010-04-22","index":8403,"close":86.67,"high":86.78,"low":85.41,"open":85.89,"volume":2704400},{"timestamp":1272029400,"date":"2010-04-23","index":8404,"close":86.92,"high":86.92,"low":85.94,"open":86.73,"volume":1332900},{"timestamp":1272288600,"date":"2010-04-26","index":8405,"close":86.09,"high":87.06,"low":85.92,"open":87.03,"volume":1550200},{"timestamp":1272375000,"date":"2010-04-27","index":8406,"close":84.5,"high":86.27,"low":84.19,"open":85.99,"volume":2892600},{"timestamp":1272461400,"date":"2010-04-28","index":8407,"close":84.96,"high":85.23,"low":83.89,"open":84.88,"volume":1758900},{"timestamp":1272547800,"date":"2010-04-29","index":8408,"close":86.37,"high":86.65,"low":85.44,"open":85.44,"volume":1534300},{"timestamp":1272634200,"date":"2010-04-30","index":8409,"close":84.89,"high":86.87,"low":84.89,"open":86.24,"volume":1555400},{"timestamp":1272893400,"date":"2010-05-03","index":8410,"close":86.75,"high":86.98,"low":85.03,"open":85.29,"volume":1485200},{"timestamp":1272979800,"date":"2010-05-04","index":8411,"close":85.4,"high":86.31,"low":85,"open":86.28,"volume":2416100},{"timestamp":1273066200,"date":"2010-05-05","index":8412,"close":84.84,"high":85.94,"low":84.44,"open":84.44,"volume":2062500}]},{"date":"2010-01-28","estimated":1.99,"reported":2.17,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":8334,"close":75.96,"high":76.47,"low":75.31,"open":75.75,"volume":2119000},{"timestamp":1263393000,"date":"2010-01-13","index":8335,"close":76.88,"high":77.02,"low":75.71,"open":76.16,"volume":2245100},{"timestamp":1263479400,"date":"2010-01-14","index":8336,"close":76.84,"high":77.03,"low":76.15,"open":76.79,"volume":1954500},{"timestamp":1263565800,"date":"2010-01-15","index":8337,"close":76.76,"high":77.19,"low":76.33,"open":76.96,"volume":2041900},{"timestamp":1263911400,"date":"2010-01-19","index":8338,"close":78.31,"high":78.7,"low":76.55,"open":76.8,"volume":3765500},{"timestamp":1263997800,"date":"2010-01-20","index":8339,"close":78.11,"high":78.3,"low":76.82,"open":77.81,"volume":3128200},{"timestamp":1264084200,"date":"2010-01-21","index":8340,"close":76.98,"high":78.58,"low":76.47,"open":78.05,"volume":2304400},{"timestamp":1264170600,"date":"2010-01-22","index":8341,"close":75.58,"high":77.31,"low":75.5,"open":76.75,"volume":2072100},{"timestamp":1264429800,"date":"2010-01-25","index":8342,"close":76.76,"high":77.48,"low":75.82,"open":76.25,"volume":2559200},{"timestamp":1264516200,"date":"2010-01-26","index":8343,"close":76.78,"high":77.35,"low":75.85,"open":76.42,"volume":2835100},{"timestamp":1264602600,"date":"2010-01-27","index":8344,"close":77.13,"high":77.34,"low":76,"open":76.69,"volume":3054500}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":8345,"close":76.15,"high":78.47,"low":75.25,"open":78.43,"volume":3542400},{"timestamp":1264775400,"date":"2010-01-29","index":8346,"close":74.52,"high":76.45,"low":74.37,"open":76.16,"volume":3249800},{"timestamp":1265034600,"date":"2010-02-01","index":8347,"close":74.89,"high":75.34,"low":74.28,"open":75.34,"volume":2781100},{"timestamp":1265121000,"date":"2010-02-02","index":8348,"close":76.55,"high":76.76,"low":74.89,"open":75,"volume":2995600},{"timestamp":1265207400,"date":"2010-02-03","index":8349,"close":76.69,"high":76.95,"low":75.84,"open":76.18,"volume":2647600},{"timestamp":1265293800,"date":"2010-02-04","index":8350,"close":76,"high":77.12,"low":75.95,"open":76.25,"volume":4992800},{"timestamp":1265380200,"date":"2010-02-05","index":8351,"close":75.72,"high":76.62,"low":74.04,"open":75.85,"volume":5029700},{"timestamp":1265639400,"date":"2010-02-08","index":8352,"close":74.53,"high":75.86,"low":74.47,"open":75.68,"volume":4308100},{"timestamp":1265725800,"date":"2010-02-09","index":8353,"close":75.45,"high":75.99,"low":74.7,"open":75.17,"volume":3697800},{"timestamp":1265812200,"date":"2010-02-10","index":8354,"close":75.11,"high":75.59,"low":74.7,"open":75.35,"volume":2798600},{"timestamp":1265898600,"date":"2010-02-11","index":8355,"close":76.35,"high":76.42,"low":74.51,"open":74.9,"volume":3432500}]},{"date":"2009-10-20","estimated":1.83,"reported":2.07,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":8266,"close":74.99,"high":75.93,"low":74.78,"open":75.5,"volume":4254000},{"timestamp":1254835800,"date":"2009-10-06","index":8267,"close":76.18,"high":76.34,"low":74.99,"open":75.36,"volume":2772000},{"timestamp":1254922200,"date":"2009-10-07","index":8268,"close":74.03,"high":76.01,"low":73.59,"open":76.01,"volume":5652100},{"timestamp":1255008600,"date":"2009-10-08","index":8269,"close":73,"high":74.47,"low":72.89,"open":74.41,"volume":6681700},{"timestamp":1255095000,"date":"2009-10-09","index":8270,"close":75.82,"high":76.06,"low":73.06,"open":73.2,"volume":5309400},{"timestamp":1255354200,"date":"2009-10-12","index":8271,"close":74.42,"high":75.33,"low":74.08,"open":75.3,"volume":4642300},{"timestamp":1255440600,"date":"2009-10-13","index":8272,"close":74.1,"high":74.86,"low":73.72,"open":74.79,"volume":2520900},{"timestamp":1255527000,"date":"2009-10-14","index":8273,"close":75.15,"high":75.6,"low":73.73,"open":74.79,"volume":3016700},{"timestamp":1255613400,"date":"2009-10-15","index":8274,"close":74.87,"high":75.37,"low":74.44,"open":74.87,"volume":1941600},{"timestamp":1255699800,"date":"2009-10-16","index":8275,"close":75.44,"high":75.97,"low":74.17,"open":74.45,"volume":3132200},{"timestamp":1255959000,"date":"2009-10-19","index":8276,"close":76.99,"high":77.38,"low":75.04,"open":75.64,"volume":3658200}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":8277,"close":71.99,"high":73.48,"low":71.92,"open":72.72,"volume":12745700},{"timestamp":1256131800,"date":"2009-10-21","index":8278,"close":69.66,"high":71.38,"low":69.4,"open":71.34,"volume":11012200},{"timestamp":1256218200,"date":"2009-10-22","index":8279,"close":71.58,"high":72,"low":69.96,"open":70.15,"volume":7127100},{"timestamp":1256304600,"date":"2009-10-23","index":8280,"close":72.19,"high":72.69,"low":71.48,"open":71.66,"volume":5315600},{"timestamp":1256563800,"date":"2009-10-26","index":8281,"close":71.47,"high":72.53,"low":71.05,"open":72.53,"volume":4729100},{"timestamp":1256650200,"date":"2009-10-27","index":8282,"close":70.01,"high":71.49,"low":69.94,"open":71.32,"volume":5433600},{"timestamp":1256736600,"date":"2009-10-28","index":8283,"close":68.32,"high":70.21,"low":68.2,"open":70.03,"volume":5465600},{"timestamp":1256823000,"date":"2009-10-29","index":8284,"close":69.49,"high":69.64,"low":67.39,"open":68.54,"volume":4762900},{"timestamp":1256909400,"date":"2009-10-30","index":8285,"close":68.79,"high":69.67,"low":68.44,"open":69.39,"volume":3955400},{"timestamp":1257172200,"date":"2009-11-02","index":8286,"close":68.87,"high":69.39,"low":68.33,"open":69.04,"volume":2754600},{"timestamp":1257258600,"date":"2009-11-03","index":8287,"close":69.4,"high":69.41,"low":67.9,"open":68.5,"volume":3479100}]},{"date":"2009-07-21","estimated":1.81,"reported":1.88,"pre":[{"timestamp":1246887000,"date":"2009-07-06","index":8202,"close":80.5,"high":80.71,"low":78.38,"open":78.87,"volume":1797800},{"timestamp":1246973400,"date":"2009-07-07","index":8203,"close":78,"high":80.48,"low":77.6,"open":80.19,"volume":2592300},{"timestamp":1247059800,"date":"2009-07-08","index":8204,"close":78.4,"high":78.71,"low":77.77,"open":78.11,"volume":2177100},{"timestamp":1247146200,"date":"2009-07-09","index":8205,"close":78.28,"high":78.95,"low":77.72,"open":78.6,"volume":1457400},{"timestamp":1247232600,"date":"2009-07-10","index":8206,"close":77.91,"high":78.38,"low":77,"open":78.01,"volume":1672100},{"timestamp":1247491800,"date":"2009-07-13","index":8207,"close":80,"high":80.41,"low":77.67,"open":78.05,"volume":2176300},{"timestamp":1247578200,"date":"2009-07-14","index":8208,"close":81.19,"high":81.56,"low":79.61,"open":79.95,"volume":1431100},{"timestamp":1247664600,"date":"2009-07-15","index":8209,"close":81.25,"high":82.3,"low":80.69,"open":81.78,"volume":2796000},{"timestamp":1247751000,"date":"2009-07-16","index":8210,"close":82.49,"high":82.92,"low":81.09,"open":81.49,"volume":1369700},{"timestamp":1247837400,"date":"2009-07-17","index":8211,"close":81.09,"high":82.48,"low":80.61,"open":82.1,"volume":2513600},{"timestamp":1248096600,"date":"2009-07-20","index":8212,"close":82.11,"high":82.15,"low":80.27,"open":81.24,"volume":2415800}],"post":[{"timestamp":1248183000,"date":"2009-07-21","index":8213,"close":75.13,"high":80.27,"low":74.36,"open":80.16,"volume":13750100},{"timestamp":1248269400,"date":"2009-07-22","index":8214,"close":76.25,"high":77.69,"low":75.2,"open":75.84,"volume":5789000},{"timestamp":1248355800,"date":"2009-07-23","index":8215,"close":75.35,"high":76.55,"low":74.63,"open":76.43,"volume":3915800},{"timestamp":1248442200,"date":"2009-07-24","index":8216,"close":74.08,"high":75.73,"low":73.93,"open":75.2,"volume":4357800},{"timestamp":1248701400,"date":"2009-07-27","index":8217,"close":74.55,"high":74.65,"low":73.11,"open":74.14,"volume":2769600},{"timestamp":1248787800,"date":"2009-07-28","index":8218,"close":75.07,"high":75.42,"low":73.7,"open":73.71,"volume":2798000},{"timestamp":1248874200,"date":"2009-07-29","index":8219,"close":74.71,"high":75.33,"low":73.79,"open":74.41,"volume":3575900},{"timestamp":1248960600,"date":"2009-07-30","index":8220,"close":74.65,"high":76.19,"low":74.53,"open":74.62,"volume":3836400},{"timestamp":1249047000,"date":"2009-07-31","index":8221,"close":74.76,"high":75.91,"low":74.62,"open":74.86,"volume":3200100},{"timestamp":1249306200,"date":"2009-08-03","index":8222,"close":75.75,"high":75.89,"low":73.35,"open":75.4,"volume":3236900},{"timestamp":1249392600,"date":"2009-08-04","index":8223,"close":75.47,"high":75.79,"low":75,"open":75.51,"volume":4111000}]},{"date":"2009-04-21","estimated":1.64,"reported":1.68,"pre":[{"timestamp":1238765400,"date":"2009-04-03","index":8139,"close":67.31,"high":69.5,"low":65.72,"open":68.98,"volume":5308900},{"timestamp":1239024600,"date":"2009-04-06","index":8140,"close":73.28,"high":73.47,"low":65.21,"open":66.87,"volume":12102000},{"timestamp":1239111000,"date":"2009-04-07","index":8141,"close":73.79,"high":75.8,"low":71.85,"open":71.99,"volume":8492500},{"timestamp":1239197400,"date":"2009-04-08","index":8142,"close":72.7,"high":74.18,"low":72.02,"open":73.93,"volume":3424500},{"timestamp":1239283800,"date":"2009-04-09","index":8143,"close":73.32,"high":74.59,"low":72.45,"open":74.02,"volume":2680000},{"timestamp":1239629400,"date":"2009-04-13","index":8144,"close":73.79,"high":74.23,"low":72.25,"open":72.64,"volume":2931200},{"timestamp":1239715800,"date":"2009-04-14","index":8145,"close":72.91,"high":73.88,"low":72,"open":73.31,"volume":2519100},{"timestamp":1239802200,"date":"2009-04-15","index":8146,"close":74.33,"high":74.41,"low":72.27,"open":72.46,"volume":2677800},{"timestamp":1239888600,"date":"2009-04-16","index":8147,"close":77.58,"high":78.22,"low":74.29,"open":74.83,"volume":4494800},{"timestamp":1239975000,"date":"2009-04-17","index":8148,"close":76.94,"high":78.03,"low":76.53,"open":77.64,"volume":3099400},{"timestamp":1240234200,"date":"2009-04-20","index":8149,"close":75.73,"high":76.66,"low":75.01,"open":76.1,"volume":2462100}],"post":[{"timestamp":1240320600,"date":"2009-04-21","index":8150,"close":76.04,"high":77.5,"low":75.21,"open":76,"volume":3159400},{"timestamp":1240407000,"date":"2009-04-22","index":8151,"close":74.85,"high":76.75,"low":74.52,"open":74.72,"volume":3231100},{"timestamp":1240493400,"date":"2009-04-23","index":8152,"close":77.36,"high":77.45,"low":74.32,"open":75.73,"volume":2807500},{"timestamp":1240579800,"date":"2009-04-24","index":8153,"close":77.08,"high":77.55,"low":76.28,"open":77.41,"volume":1947500},{"timestamp":1240839000,"date":"2009-04-27","index":8154,"close":78.06,"high":79.1,"low":75.68,"open":76.45,"volume":2110400},{"timestamp":1240925400,"date":"2009-04-28","index":8155,"close":77.13,"high":78.04,"low":76.73,"open":77.13,"volume":1804600},{"timestamp":1241011800,"date":"2009-04-29","index":8156,"close":79.08,"high":80.06,"low":77.89,"open":78.03,"volume":1534200},{"timestamp":1241098200,"date":"2009-04-30","index":8157,"close":78.53,"high":80.63,"low":77.64,"open":79.56,"volume":2385700},{"timestamp":1241184600,"date":"2009-05-01","index":8158,"close":81.59,"high":82.24,"low":78.62,"open":78.67,"volume":3275200},{"timestamp":1241443800,"date":"2009-05-04","index":8159,"close":80.34,"high":81.59,"low":79.9,"open":81.27,"volume":3771700},{"timestamp":1241530200,"date":"2009-05-05","index":8160,"close":79.68,"high":80.78,"low":79.18,"open":79.98,"volume":2828800}]},{"date":"2009-01-22","estimated":1.92,"reported":2.05,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":8078,"close":84.1,"high":85.22,"low":83.28,"open":85.21,"volume":2860100},{"timestamp":1231338600,"date":"2009-01-07","index":8079,"close":81.83,"high":83.33,"low":81.21,"open":83.33,"volume":2860500},{"timestamp":1231425000,"date":"2009-01-08","index":8080,"close":80.81,"high":81.45,"low":79.79,"open":81.31,"volume":2966100},{"timestamp":1231511400,"date":"2009-01-09","index":8081,"close":80.76,"high":81.88,"low":79.69,"open":81.26,"volume":2868800},{"timestamp":1231770600,"date":"2009-01-12","index":8082,"close":79.66,"high":81.08,"low":79.1,"open":80.75,"volume":2183700},{"timestamp":1231857000,"date":"2009-01-13","index":8083,"close":80.25,"high":80.65,"low":77.69,"open":79.34,"volume":3246700},{"timestamp":1231943400,"date":"2009-01-14","index":8084,"close":78.8,"high":80.84,"low":77.88,"open":79.45,"volume":3673800},{"timestamp":1232029800,"date":"2009-01-15","index":8085,"close":79.48,"high":79.53,"low":77.33,"open":78.56,"volume":3103700},{"timestamp":1232116200,"date":"2009-01-16","index":8086,"close":82.16,"high":82.57,"low":79.97,"open":80.73,"volume":3449400},{"timestamp":1232461800,"date":"2009-01-20","index":8087,"close":78.63,"high":82.36,"low":78.04,"open":81.64,"volume":2957300},{"timestamp":1232548200,"date":"2009-01-21","index":8088,"close":80.03,"high":80.18,"low":78,"open":79.61,"volume":2758100}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":8089,"close":85.08,"high":85.59,"low":76.7,"open":77.95,"volume":6176400},{"timestamp":1232721000,"date":"2009-01-23","index":8090,"close":80.98,"high":84.09,"low":80.19,"open":83.55,"volume":5824300},{"timestamp":1232980200,"date":"2009-01-26","index":8091,"close":82.52,"high":83.19,"low":80.27,"open":80.72,"volume":3279300},{"timestamp":1233066600,"date":"2009-01-27","index":8092,"close":82.48,"high":83.6,"low":80.45,"open":83.12,"volume":2894200},{"timestamp":1233153000,"date":"2009-01-28","index":8093,"close":82.57,"high":84,"low":81.35,"open":83.72,"volume":2569800},{"timestamp":1233239400,"date":"2009-01-29","index":8094,"close":83.11,"high":83.72,"low":81.81,"open":82.47,"volume":2489900},{"timestamp":1233325800,"date":"2009-01-30","index":8095,"close":82.04,"high":83.99,"low":81.44,"open":82.91,"volume":2438500},{"timestamp":1233585000,"date":"2009-02-02","index":8096,"close":79.18,"high":81,"low":77.84,"open":81,"volume":3852800},{"timestamp":1233671400,"date":"2009-02-03","index":8097,"close":79.9,"high":80.58,"low":76.84,"open":79.89,"volume":4093400},{"timestamp":1233757800,"date":"2009-02-04","index":8098,"close":81.06,"high":82.39,"low":79.86,"open":79.97,"volume":2541900},{"timestamp":1233844200,"date":"2009-02-05","index":8099,"close":81.62,"high":82.46,"low":79.1,"open":80.4,"volume":2782000}]},{"date":"2008-10-21","estimated":1.89,"reported":1.92,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":8015,"close":102.62,"high":105.12,"low":101.35,"open":103.31,"volume":3407100},{"timestamp":1223386200,"date":"2008-10-07","index":8016,"close":99,"high":105.82,"low":99,"open":103.8,"volume":5152000},{"timestamp":1223472600,"date":"2008-10-08","index":8017,"close":98,"high":101.48,"low":96,"open":97.02,"volume":5655600},{"timestamp":1223559000,"date":"2008-10-09","index":8018,"close":92,"high":100.12,"low":91.66,"open":98.25,"volume":4987100},{"timestamp":1223645400,"date":"2008-10-10","index":8019,"close":87.48,"high":94.08,"low":81.76,"open":88.9,"volume":8172500},{"timestamp":1223904600,"date":"2008-10-13","index":8020,"close":90.26,"high":90.52,"low":87.91,"open":89.52,"volume":4474800},{"timestamp":1223991000,"date":"2008-10-14","index":8021,"close":95.77,"high":96.85,"low":92.19,"open":93.4,"volume":4773000},{"timestamp":1224077400,"date":"2008-10-15","index":8022,"close":87.47,"high":95.94,"low":86.8,"open":95.94,"volume":3067500},{"timestamp":1224163800,"date":"2008-10-16","index":8023,"close":92.61,"high":95.24,"low":84.81,"open":95.24,"volume":3543300},{"timestamp":1224250200,"date":"2008-10-17","index":8024,"close":90.75,"high":94.75,"low":87.75,"open":90.26,"volume":3212300},{"timestamp":1224509400,"date":"2008-10-20","index":8025,"close":93.22,"high":94.09,"low":90.63,"open":91.99,"volume":3701800}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":8026,"close":84.19,"high":90.75,"low":84.06,"open":89.34,"volume":7339200},{"timestamp":1224682200,"date":"2008-10-22","index":8027,"close":79.77,"high":84.98,"low":78.33,"open":82.91,"volume":5796400},{"timestamp":1224768600,"date":"2008-10-23","index":8028,"close":79.64,"high":81.41,"low":75.36,"open":79.94,"volume":5599400},{"timestamp":1224855000,"date":"2008-10-24","index":8029,"close":75.84,"high":79.65,"low":75.01,"open":75.01,"volume":3953000},{"timestamp":1225114200,"date":"2008-10-27","index":8030,"close":72.64,"high":76.21,"low":72.4,"open":75.27,"volume":4722300},{"timestamp":1225200600,"date":"2008-10-28","index":8031,"close":80.28,"high":80.49,"low":73.44,"open":73.87,"volume":4338800},{"timestamp":1225287000,"date":"2008-10-29","index":8032,"close":78.61,"high":82.42,"low":78.34,"open":80.3,"volume":3465500},{"timestamp":1225373400,"date":"2008-10-30","index":8033,"close":82.18,"high":83.37,"low":78.81,"open":80.71,"volume":3302400},{"timestamp":1225459800,"date":"2008-10-31","index":8034,"close":85.05,"high":85.86,"low":80.86,"open":82.15,"volume":3922900},{"timestamp":1225722600,"date":"2008-11-03","index":8035,"close":83.98,"high":85.63,"low":83.04,"open":84.95,"volume":2411500},{"timestamp":1225809000,"date":"2008-11-04","index":8036,"close":85.91,"high":86.38,"low":84.28,"open":85.49,"volume":2947900}]},{"date":"2008-07-22","estimated":1.88,"reported":2.15,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":7951,"close":102.62,"high":103.66,"low":101.37,"open":101.71,"volume":3525100},{"timestamp":1215523800,"date":"2008-07-08","index":7952,"close":103.81,"high":104.27,"low":102.26,"open":102.72,"volume":3712900},{"timestamp":1215610200,"date":"2008-07-09","index":7953,"close":102.31,"high":104.13,"low":102.31,"open":104.13,"volume":2873900},{"timestamp":1215696600,"date":"2008-07-10","index":7954,"close":103.51,"high":103.64,"low":101.77,"open":102.31,"volume":2665800},{"timestamp":1215783000,"date":"2008-07-11","index":7955,"close":102.68,"high":103.73,"low":101.5,"open":102.54,"volume":2932900},{"timestamp":1216042200,"date":"2008-07-14","index":7956,"close":101.99,"high":103.51,"low":100.62,"open":103.51,"volume":2145400},{"timestamp":1216128600,"date":"2008-07-15","index":7957,"close":101.65,"high":102.74,"low":100.78,"open":101.38,"volume":3040800},{"timestamp":1216215000,"date":"2008-07-16","index":7958,"close":100.74,"high":102.05,"low":98.73,"open":101.25,"volume":4298300},{"timestamp":1216301400,"date":"2008-07-17","index":7959,"close":100.26,"high":101.48,"low":98.01,"open":100.81,"volume":3685900},{"timestamp":1216387800,"date":"2008-07-18","index":7960,"close":100.99,"high":101.39,"low":99.74,"open":100.24,"volume":2327400},{"timestamp":1216647000,"date":"2008-07-21","index":7961,"close":101.59,"high":102.34,"low":100.4,"open":100.82,"volume":2621600}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":7962,"close":103.88,"high":104.93,"low":100.83,"open":100.83,"volume":4131500},{"timestamp":1216819800,"date":"2008-07-23","index":7963,"close":106.84,"high":107.43,"low":103.42,"open":103.9,"volume":2863500},{"timestamp":1216906200,"date":"2008-07-24","index":7964,"close":104.75,"high":106.89,"low":104.44,"open":106.89,"volume":2716500},{"timestamp":1216992600,"date":"2008-07-25","index":7965,"close":104.62,"high":105.8,"low":104.5,"open":105.54,"volume":1685400},{"timestamp":1217251800,"date":"2008-07-28","index":7966,"close":103.35,"high":105.49,"low":103.05,"open":104.6,"volume":2653300},{"timestamp":1217338200,"date":"2008-07-29","index":7967,"close":103.92,"high":104.5,"low":102.78,"open":102.78,"volume":1929300},{"timestamp":1217424600,"date":"2008-07-30","index":7968,"close":104.13,"high":106.38,"low":103.39,"open":104.39,"volume":2264300},{"timestamp":1217511000,"date":"2008-07-31","index":7969,"close":104.33,"high":105.75,"low":103.4,"open":103.68,"volume":1976300},{"timestamp":1217597400,"date":"2008-08-01","index":7970,"close":103.97,"high":105.15,"low":102.86,"open":104.5,"volume":1688200},{"timestamp":1217856600,"date":"2008-08-04","index":7971,"close":104.6,"high":105.75,"low":103.73,"open":104,"volume":1271200},{"timestamp":1217943000,"date":"2008-08-05","index":7972,"close":108.1,"high":108.13,"low":105.06,"open":105.49,"volume":2648700}]},{"date":"2008-04-22","estimated":1.63,"reported":1.75,"pre":[{"timestamp":1207575000,"date":"2008-04-07","index":7888,"close":102.25,"high":102.83,"low":101.07,"open":101.58,"volume":2555300},{"timestamp":1207661400,"date":"2008-04-08","index":7889,"close":103.49,"high":104.14,"low":102.25,"open":102.25,"volume":2658400},{"timestamp":1207747800,"date":"2008-04-09","index":7890,"close":103.11,"high":104.21,"low":102.56,"open":103.4,"volume":1531000},{"timestamp":1207834200,"date":"2008-04-10","index":7891,"close":102.81,"high":103.32,"low":102.35,"open":103.32,"volume":1258000},{"timestamp":1207920600,"date":"2008-04-11","index":7892,"close":103.01,"high":103.7,"low":101.88,"open":102.45,"volume":1492200},{"timestamp":1208179800,"date":"2008-04-14","index":7893,"close":103.32,"high":104.08,"low":102.77,"open":102.77,"volume":1305400},{"timestamp":1208266200,"date":"2008-04-15","index":7894,"close":103.11,"high":104.18,"low":101.91,"open":104.18,"volume":1956000},{"timestamp":1208352600,"date":"2008-04-16","index":7895,"close":104.65,"high":104.65,"low":103,"open":103.12,"volume":2064900},{"timestamp":1208439000,"date":"2008-04-17","index":7896,"close":104.36,"high":105.15,"low":104,"open":104.14,"volume":1303700},{"timestamp":1208525400,"date":"2008-04-18","index":7897,"close":106.24,"high":106.46,"low":105.09,"open":105.69,"volume":1714800},{"timestamp":1208784600,"date":"2008-04-21","index":7898,"close":106.57,"high":106.6,"low":104.81,"open":106.16,"volume":1481200}],"post":[{"timestamp":1208871000,"date":"2008-04-22","index":7899,"close":103.79,"high":105.25,"low":103.18,"open":103.88,"volume":2116300},{"timestamp":1208957400,"date":"2008-04-23","index":7900,"close":107.88,"high":108,"low":103.79,"open":103.99,"volume":2638100},{"timestamp":1209043800,"date":"2008-04-24","index":7901,"close":106.6,"high":107.53,"low":105.87,"open":107.17,"volume":1681200},{"timestamp":1209130200,"date":"2008-04-25","index":7902,"close":107.63,"high":107.98,"low":106.19,"open":106.89,"volume":1202100},{"timestamp":1209389400,"date":"2008-04-28","index":7903,"close":106.65,"high":108.31,"low":106.41,"open":107.01,"volume":1562500},{"timestamp":1209475800,"date":"2008-04-29","index":7904,"close":105.89,"high":107.08,"low":105.55,"open":106.31,"volume":1500700},{"timestamp":1209562200,"date":"2008-04-30","index":7905,"close":106.04,"high":107.29,"low":105.59,"open":106.15,"volume":1572100},{"timestamp":1209648600,"date":"2008-05-01","index":7906,"close":107.72,"high":107.83,"low":105.76,"open":105.76,"volume":1428300},{"timestamp":1209735000,"date":"2008-05-02","index":7907,"close":106.93,"high":108.45,"low":105.78,"open":108.45,"volume":1729200},{"timestamp":1209994200,"date":"2008-05-05","index":7908,"close":106.62,"high":107.89,"low":106.07,"open":106.46,"volume":1691400},{"timestamp":1210080600,"date":"2008-05-06","index":7909,"close":106.53,"high":106.95,"low":105.7,"open":106.23,"volume":1334000}]},{"date":"2008-01-24","estimated":1.69,"reported":1.89,"pre":[{"timestamp":1199802600,"date":"2008-01-08","index":7827,"close":106.3,"high":108.21,"low":106.17,"open":106.26,"volume":3160500},{"timestamp":1199889000,"date":"2008-01-09","index":7828,"close":108.53,"high":108.77,"low":106.42,"open":106.88,"volume":2602400},{"timestamp":1199975400,"date":"2008-01-10","index":7829,"close":108.54,"high":109.88,"low":107.32,"open":107.93,"volume":2639600},{"timestamp":1200061800,"date":"2008-01-11","index":7830,"close":109.46,"high":110.25,"low":107.5,"open":107.58,"volume":3117000},{"timestamp":1200321000,"date":"2008-01-14","index":7831,"close":108.09,"high":110.12,"low":107.15,"open":110.12,"volume":2724500},{"timestamp":1200407400,"date":"2008-01-15","index":7832,"close":106.81,"high":108.63,"low":106.38,"open":106.97,"volume":3033600},{"timestamp":1200493800,"date":"2008-01-16","index":7833,"close":105.86,"high":107.1,"low":105.16,"open":106.11,"volume":3042400},{"timestamp":1200580200,"date":"2008-01-17","index":7834,"close":102.15,"high":107.12,"low":101.93,"open":105.97,"volume":3592600},{"timestamp":1200666600,"date":"2008-01-18","index":7835,"close":101.88,"high":104.33,"low":101.07,"open":102.65,"volume":3291200},{"timestamp":1201012200,"date":"2008-01-22","index":7836,"close":101.02,"high":102.18,"low":90.44,"open":97.01,"volume":4440500},{"timestamp":1201098600,"date":"2008-01-23","index":7837,"close":101.69,"high":102.04,"low":97.06,"open":98.31,"volume":3977200}],"post":[{"timestamp":1201185000,"date":"2008-01-24","index":7838,"close":105.9,"high":106.81,"low":102.11,"open":102.74,"volume":3713600},{"timestamp":1201271400,"date":"2008-01-25","index":7839,"close":105.49,"high":107.07,"low":104.97,"open":107.07,"volume":3280100},{"timestamp":1201530600,"date":"2008-01-28","index":7840,"close":106.87,"high":107.05,"low":105.43,"open":105.43,"volume":2832200},{"timestamp":1201617000,"date":"2008-01-29","index":7841,"close":106.44,"high":107.47,"low":105.9,"open":107.02,"volume":1992000},{"timestamp":1201703400,"date":"2008-01-30","index":7842,"close":106.53,"high":108.45,"low":106.27,"open":106.92,"volume":2171900},{"timestamp":1201789800,"date":"2008-01-31","index":7843,"close":107.92,"high":108.35,"low":104.6,"open":105.31,"volume":2894100},{"timestamp":1201876200,"date":"2008-02-01","index":7844,"close":108.12,"high":109.8,"low":106.87,"open":108.17,"volume":2658200},{"timestamp":1202135400,"date":"2008-02-04","index":7845,"close":109.78,"high":110.15,"low":106.01,"open":108.15,"volume":2666700},{"timestamp":1202221800,"date":"2008-02-05","index":7846,"close":107.77,"high":109.66,"low":107.14,"open":109.35,"volume":2364800},{"timestamp":1202308200,"date":"2008-02-06","index":7847,"close":105.6,"high":108.72,"low":105.18,"open":108.72,"volume":2369400},{"timestamp":1202394600,"date":"2008-02-07","index":7848,"close":105.83,"high":106.94,"low":104.62,"open":104.95,"volume":2981000}]},{"date":"2007-10-23","estimated":1.64,"reported":1.8,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":7764,"close":109,"high":109.57,"low":108.02,"open":108.4,"volume":1342100},{"timestamp":1191936600,"date":"2007-10-09","index":7765,"close":111.4,"high":111.76,"low":109.01,"open":109.17,"volume":2812900},{"timestamp":1192023000,"date":"2007-10-10","index":7766,"close":110.74,"high":112,"low":109.85,"open":110.97,"volume":3252300},{"timestamp":1192109400,"date":"2007-10-11","index":7767,"close":111.88,"high":113.74,"low":111.44,"open":111.6,"volume":2600700},{"timestamp":1192195800,"date":"2007-10-12","index":7768,"close":111.67,"high":112.06,"low":110.76,"open":111.87,"volume":1729100},{"timestamp":1192455000,"date":"2007-10-15","index":7769,"close":110.7,"high":112.11,"low":109.57,"open":111.97,"volume":1562700},{"timestamp":1192541400,"date":"2007-10-16","index":7770,"close":110.68,"high":111,"low":109.57,"open":110.88,"volume":1689200},{"timestamp":1192627800,"date":"2007-10-17","index":7771,"close":109.93,"high":111.68,"low":108.57,"open":111.68,"volume":2032300},{"timestamp":1192714200,"date":"2007-10-18","index":7772,"close":109.01,"high":111.04,"low":108.21,"open":109.87,"volume":1758900},{"timestamp":1192800600,"date":"2007-10-19","index":7773,"close":106.16,"high":108.99,"low":106,"open":108.46,"volume":2921100},{"timestamp":1193059800,"date":"2007-10-22","index":7774,"close":107.24,"high":107.81,"low":103.64,"open":105.4,"volume":2408200}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":7775,"close":106.97,"high":108.39,"low":106.18,"open":107.76,"volume":2459500},{"timestamp":1193232600,"date":"2007-10-24","index":7776,"close":108.02,"high":108.9,"low":103.33,"open":106.16,"volume":2437500},{"timestamp":1193319000,"date":"2007-10-25","index":7777,"close":110.15,"high":111,"low":107.75,"open":108.4,"volume":2771500},{"timestamp":1193405400,"date":"2007-10-26","index":7778,"close":108.61,"high":111.1,"low":107.5,"open":110.6,"volume":2089000},{"timestamp":1193664600,"date":"2007-10-29","index":7779,"close":109.24,"high":109.74,"low":108.1,"open":108.12,"volume":1367700},{"timestamp":1193751000,"date":"2007-10-30","index":7780,"close":108.24,"high":110.06,"low":107.86,"open":109.01,"volume":1720200},{"timestamp":1193837400,"date":"2007-10-31","index":7781,"close":110.04,"high":110.28,"low":107.75,"open":108.83,"volume":2746700},{"timestamp":1193923800,"date":"2007-11-01","index":7782,"close":108.83,"high":110.51,"low":108.55,"open":109,"volume":1893900},{"timestamp":1194010200,"date":"2007-11-02","index":7783,"close":110.12,"high":110.85,"low":108.78,"open":110.06,"volume":1690300},{"timestamp":1194273000,"date":"2007-11-05","index":7784,"close":109.4,"high":110.72,"low":108,"open":108,"volume":1787400},{"timestamp":1194359400,"date":"2007-11-06","index":7785,"close":109.45,"high":109.99,"low":107.79,"open":109.42,"volume":2176000}]},{"date":"2007-07-24","estimated":1.53,"reported":1.82,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":7700,"close":96.96,"high":97.59,"low":96.43,"open":96.43,"volume":1148800},{"timestamp":1184074200,"date":"2007-07-10","index":7701,"close":94.18,"high":96.5,"low":94.18,"open":96.35,"volume":2076500},{"timestamp":1184160600,"date":"2007-07-11","index":7702,"close":94.59,"high":95.16,"low":94.11,"open":94.21,"volume":1339800},{"timestamp":1184247000,"date":"2007-07-12","index":7703,"close":97.39,"high":97.39,"low":94.59,"open":95.4,"volume":1931200},{"timestamp":1184333400,"date":"2007-07-13","index":7704,"close":97.34,"high":97.69,"low":96.6,"open":97.5,"volume":1281600},{"timestamp":1184592600,"date":"2007-07-16","index":7705,"close":96.8,"high":97.02,"low":96.12,"open":96.8,"volume":1299200},{"timestamp":1184679000,"date":"2007-07-17","index":7706,"close":98.56,"high":99.14,"low":96.21,"open":96.48,"volume":1910000},{"timestamp":1184765400,"date":"2007-07-18","index":7707,"close":98.49,"high":98.77,"low":96.9,"open":98.33,"volume":2072300},{"timestamp":1184851800,"date":"2007-07-19","index":7708,"close":98.98,"high":99.18,"low":98.55,"open":98.85,"volume":1559400},{"timestamp":1184938200,"date":"2007-07-20","index":7709,"close":97.89,"high":99.17,"low":97.28,"open":98.14,"volume":1721500},{"timestamp":1185197400,"date":"2007-07-23","index":7710,"close":99.52,"high":99.9,"low":98.28,"open":98.68,"volume":1685500}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":7711,"close":103.09,"high":107.33,"low":100.42,"open":102,"volume":8506200},{"timestamp":1185370200,"date":"2007-07-25","index":7712,"close":101.9,"high":104.69,"low":100.26,"open":104.23,"volume":4656600},{"timestamp":1185456600,"date":"2007-07-26","index":7713,"close":100.58,"high":104.2,"low":99.35,"open":102.39,"volume":6121400},{"timestamp":1185543000,"date":"2007-07-27","index":7714,"close":99.28,"high":101.12,"low":99.27,"open":100.38,"volume":2364600},{"timestamp":1185802200,"date":"2007-07-30","index":7715,"close":100.5,"high":101.63,"low":99.77,"open":100.1,"volume":3175300},{"timestamp":1185888600,"date":"2007-07-31","index":7716,"close":98.48,"high":102.16,"low":98.48,"open":101.5,"volume":2841100},{"timestamp":1185975000,"date":"2007-08-01","index":7717,"close":101.7,"high":102.4,"low":98.55,"open":98.87,"volume":2775000},{"timestamp":1186061400,"date":"2007-08-02","index":7718,"close":102.38,"high":102.76,"low":101.18,"open":102,"volume":3131500},{"timestamp":1186147800,"date":"2007-08-03","index":7719,"close":99.37,"high":102.61,"low":99.37,"open":101.68,"volume":2296500},{"timestamp":1186407000,"date":"2007-08-06","index":7720,"close":100.85,"high":101.13,"low":99.38,"open":99.91,"volume":1937400},{"timestamp":1186493400,"date":"2007-08-07","index":7721,"close":98.26,"high":100.25,"low":97.65,"open":100.2,"volume":3053000}]},{"date":"2007-04-24","estimated":1.37,"reported":1.6,"pre":[{"timestamp":1176125400,"date":"2007-04-09","index":7637,"close":98.03,"high":98.18,"low":96.87,"open":96.99,"volume":1135200},{"timestamp":1176211800,"date":"2007-04-10","index":7638,"close":98.05,"high":98.64,"low":97.75,"open":98.4,"volume":787800},{"timestamp":1176298200,"date":"2007-04-11","index":7639,"close":96.61,"high":98.34,"low":96.4,"open":98.21,"volume":1838600},{"timestamp":1176384600,"date":"2007-04-12","index":7640,"close":96.16,"high":96.75,"low":95.65,"open":96,"volume":2063300},{"timestamp":1176471000,"date":"2007-04-13","index":7641,"close":96.24,"high":96.35,"low":95.62,"open":96.16,"volume":1513400},{"timestamp":1176730200,"date":"2007-04-16","index":7642,"close":96,"high":96.53,"low":95.82,"open":96.34,"volume":1671200},{"timestamp":1176816600,"date":"2007-04-17","index":7643,"close":95.96,"high":96.22,"low":95.65,"open":95.99,"volume":1526000},{"timestamp":1176903000,"date":"2007-04-18","index":7644,"close":96.37,"high":96.77,"low":95.48,"open":95.56,"volume":1376000},{"timestamp":1176989400,"date":"2007-04-19","index":7645,"close":95.63,"high":96.95,"low":95.34,"open":96.95,"volume":1539200},{"timestamp":1177075800,"date":"2007-04-20","index":7646,"close":95.4,"high":96.25,"low":95.37,"open":95.99,"volume":2975100},{"timestamp":1177335000,"date":"2007-04-23","index":7647,"close":97.07,"high":97.88,"low":95.42,"open":95.42,"volume":2219600}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":7648,"close":94.82,"high":98.34,"low":93.69,"open":98.34,"volume":4301300},{"timestamp":1177507800,"date":"2007-04-25","index":7649,"close":95.5,"high":95.85,"low":94,"open":94.82,"volume":3758100},{"timestamp":1177594200,"date":"2007-04-26","index":7650,"close":93.5,"high":95.25,"low":93.19,"open":95.05,"volume":3251200},{"timestamp":1177680600,"date":"2007-04-27","index":7651,"close":96.69,"high":96.9,"low":93.75,"open":93.81,"volume":2798700},{"timestamp":1177939800,"date":"2007-04-30","index":7652,"close":96.14,"high":97.16,"low":95.99,"open":96.5,"volume":2262600},{"timestamp":1178026200,"date":"2007-05-01","index":7653,"close":96.23,"high":96.53,"low":95.67,"open":96.4,"volume":1602500},{"timestamp":1178112600,"date":"2007-05-02","index":7654,"close":96.07,"high":97,"low":96,"open":96.46,"volume":1623900},{"timestamp":1178199000,"date":"2007-05-03","index":7655,"close":96.4,"high":96.48,"low":96.05,"open":96.48,"volume":1296800},{"timestamp":1178285400,"date":"2007-05-04","index":7656,"close":96.64,"high":97,"low":96.23,"open":96.75,"volume":949600},{"timestamp":1178544600,"date":"2007-05-07","index":7657,"close":98.07,"high":98.17,"low":96.92,"open":97,"volume":1696100},{"timestamp":1178631000,"date":"2007-05-08","index":7658,"close":98.22,"high":98.37,"low":97.12,"open":97.76,"volume":1509700}]},{"date":"2007-01-25","estimated":1.46,"reported":1.68,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":7576,"close":93.6,"high":94.67,"low":93.25,"open":94.03,"volume":1501600},{"timestamp":1168439400,"date":"2007-01-10","index":7577,"close":94.58,"high":94.85,"low":92.86,"open":93.3,"volume":1305100},{"timestamp":1168525800,"date":"2007-01-11","index":7578,"close":95.66,"high":95.76,"low":94.12,"open":94.55,"volume":1949700},{"timestamp":1168612200,"date":"2007-01-12","index":7579,"close":96.31,"high":96.68,"low":95.32,"open":95.41,"volume":1760500},{"timestamp":1168957800,"date":"2007-01-16","index":7580,"close":97,"high":97.48,"low":96.03,"open":96.05,"volume":1551800},{"timestamp":1169044200,"date":"2007-01-17","index":7581,"close":96.5,"high":97.42,"low":96.07,"open":97.25,"volume":2229900},{"timestamp":1169130600,"date":"2007-01-18","index":7582,"close":96.8,"high":97.38,"low":96.12,"open":96.12,"volume":1562600},{"timestamp":1169217000,"date":"2007-01-19","index":7583,"close":97.27,"high":97.75,"low":96.29,"open":96.97,"volume":1578400},{"timestamp":1169476200,"date":"2007-01-22","index":7584,"close":96.77,"high":97.29,"low":95.6,"open":97.28,"volume":3031700},{"timestamp":1169562600,"date":"2007-01-23","index":7585,"close":98.74,"high":98.75,"low":96.5,"open":96.7,"volume":3159400},{"timestamp":1169649000,"date":"2007-01-24","index":7586,"close":97.14,"high":98.21,"low":96.5,"open":98.2,"volume":3100300}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":7587,"close":97.44,"high":98.75,"low":97.44,"open":98.5,"volume":2715700},{"timestamp":1169821800,"date":"2007-01-26","index":7588,"close":96.67,"high":98.75,"low":96.21,"open":98.75,"volume":2306300},{"timestamp":1170081000,"date":"2007-01-29","index":7589,"close":96.06,"high":96.62,"low":95.95,"open":96.33,"volume":3140600},{"timestamp":1170167400,"date":"2007-01-30","index":7590,"close":96.24,"high":96.36,"low":95.82,"open":96,"volume":1851000},{"timestamp":1170253800,"date":"2007-01-31","index":7591,"close":97.19,"high":97.3,"low":96.16,"open":96.2,"volume":1893500},{"timestamp":1170340200,"date":"2007-02-01","index":7592,"close":98.46,"high":98.53,"low":96.72,"open":96.9,"volume":2281900},{"timestamp":1170426600,"date":"2007-02-02","index":7593,"close":98.46,"high":99,"low":97.58,"open":97.85,"volume":2322000},{"timestamp":1170685800,"date":"2007-02-05","index":7594,"close":99.08,"high":99.38,"low":97.86,"open":98,"volume":1763800},{"timestamp":1170772200,"date":"2007-02-06","index":7595,"close":101.29,"high":101.32,"low":99.19,"open":99.39,"volume":3627000},{"timestamp":1170858600,"date":"2007-02-07","index":7596,"close":101.52,"high":101.84,"low":100.67,"open":100.92,"volume":2205500},{"timestamp":1170945000,"date":"2007-02-08","index":7597,"close":100.88,"high":101.78,"low":100.66,"open":101.52,"volume":1300000}]},{"date":"2006-10-24","estimated":1.24,"reported":1.46,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":7514,"close":88.58,"high":88.71,"low":87.35,"open":87.5,"volume":1831400},{"timestamp":1160487000,"date":"2006-10-10","index":7515,"close":88.7,"high":88.94,"low":88.07,"open":88.35,"volume":2350000},{"timestamp":1160573400,"date":"2006-10-11","index":7516,"close":87.8,"high":88.69,"low":87.12,"open":88.69,"volume":1891400},{"timestamp":1160659800,"date":"2006-10-12","index":7517,"close":88.56,"high":88.68,"low":88.04,"open":88.47,"volume":2119100},{"timestamp":1160746200,"date":"2006-10-13","index":7518,"close":88.6,"high":88.75,"low":88.07,"open":88.63,"volume":1372400},{"timestamp":1161005400,"date":"2006-10-16","index":7519,"close":88.6,"high":88.95,"low":88.12,"open":88.44,"volume":1432400},{"timestamp":1161091800,"date":"2006-10-17","index":7520,"close":87.55,"high":88.6,"low":87.28,"open":88.6,"volume":1483700},{"timestamp":1161178200,"date":"2006-10-18","index":7521,"close":88.09,"high":88.4,"low":87.56,"open":87.95,"volume":1310400},{"timestamp":1161264600,"date":"2006-10-19","index":7522,"close":87.94,"high":88.74,"low":87.46,"open":88.09,"volume":1530900},{"timestamp":1161351000,"date":"2006-10-20","index":7523,"close":87,"high":88.14,"low":86.37,"open":88.11,"volume":2060900},{"timestamp":1161610200,"date":"2006-10-23","index":7524,"close":88.19,"high":88.29,"low":87,"open":87,"volume":1941500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":7525,"close":89.11,"high":89.89,"low":88.01,"open":89.15,"volume":2703300},{"timestamp":1161783000,"date":"2006-10-25","index":7526,"close":86.67,"high":88.51,"low":85.86,"open":88.5,"volume":2929700},{"timestamp":1161869400,"date":"2006-10-26","index":7527,"close":85.01,"high":86.5,"low":82.7,"open":86.4,"volume":5269800},{"timestamp":1161955800,"date":"2006-10-27","index":7528,"close":84.61,"high":84.99,"low":83.74,"open":84.5,"volume":2310600},{"timestamp":1162218600,"date":"2006-10-30","index":7529,"close":87.03,"high":87.34,"low":85.77,"open":85.85,"volume":2672200},{"timestamp":1162305000,"date":"2006-10-31","index":7530,"close":86.93,"high":87.14,"low":86.45,"open":87.05,"volume":1774600},{"timestamp":1162391400,"date":"2006-11-01","index":7531,"close":87.31,"high":87.94,"low":86.9,"open":87.15,"volume":3049400},{"timestamp":1162477800,"date":"2006-11-02","index":7532,"close":87.06,"high":88.1,"low":86.59,"open":88.1,"volume":2002000},{"timestamp":1162564200,"date":"2006-11-03","index":7533,"close":87,"high":87.27,"low":86.3,"open":87,"volume":1606200},{"timestamp":1162823400,"date":"2006-11-06","index":7534,"close":87.69,"high":88.18,"low":87.06,"open":87.33,"volume":2948000},{"timestamp":1162909800,"date":"2006-11-07","index":7535,"close":87.49,"high":88.11,"low":87.27,"open":87.6,"volume":1736000}]},{"date":"2006-07-25","estimated":1.16,"reported":1.34,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":7450,"close":74.44,"high":74.79,"low":73.3,"open":73.42,"volume":1692700},{"timestamp":1152624600,"date":"2006-07-11","index":7451,"close":75.3,"high":75.5,"low":74.12,"open":74.35,"volume":1624200},{"timestamp":1152711000,"date":"2006-07-12","index":7452,"close":74.9,"high":75.75,"low":74.41,"open":75.35,"volume":1875000},{"timestamp":1152797400,"date":"2006-07-13","index":7453,"close":74.73,"high":75.22,"low":74.35,"open":74.9,"volume":2625100},{"timestamp":1152883800,"date":"2006-07-14","index":7454,"close":75.3,"high":75.3,"low":73.3,"open":74.36,"volume":2507200},{"timestamp":1153143000,"date":"2006-07-17","index":7455,"close":75.41,"high":75.98,"low":75,"open":75.3,"volume":2593200},{"timestamp":1153229400,"date":"2006-07-18","index":7456,"close":74.54,"high":75.6,"low":73.52,"open":75.6,"volume":1796500},{"timestamp":1153315800,"date":"2006-07-19","index":7457,"close":75.37,"high":75.95,"low":74.83,"open":74.9,"volume":1936500},{"timestamp":1153402200,"date":"2006-07-20","index":7458,"close":75.75,"high":76.43,"low":75.05,"open":75.05,"volume":2039200},{"timestamp":1153488600,"date":"2006-07-21","index":7459,"close":75.63,"high":76.81,"low":75.51,"open":76.1,"volume":2133300},{"timestamp":1153747800,"date":"2006-07-24","index":7460,"close":76.78,"high":76.89,"low":75.93,"open":76.05,"volume":1535600}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":7461,"close":78.47,"high":78.6,"low":76.79,"open":78.01,"volume":3605000},{"timestamp":1153920600,"date":"2006-07-26","index":7462,"close":78.28,"high":78.95,"low":77.99,"open":78.53,"volume":2914900},{"timestamp":1154007000,"date":"2006-07-27","index":7463,"close":79.37,"high":79.6,"low":78.1,"open":78.29,"volume":3618700},{"timestamp":1154093400,"date":"2006-07-28","index":7464,"close":80.49,"high":80.59,"low":79.38,"open":79.48,"volume":2987400},{"timestamp":1154352600,"date":"2006-07-31","index":7465,"close":79.68,"high":80.29,"low":79,"open":80.1,"volume":2446700},{"timestamp":1154439000,"date":"2006-08-01","index":7466,"close":80.39,"high":80.67,"low":79.06,"open":79.1,"volume":2022600},{"timestamp":1154525400,"date":"2006-08-02","index":7467,"close":81.55,"high":81.92,"low":80.67,"open":80.99,"volume":2551300},{"timestamp":1154611800,"date":"2006-08-03","index":7468,"close":81.56,"high":81.78,"low":80.12,"open":81.35,"volume":2289100},{"timestamp":1154698200,"date":"2006-08-04","index":7469,"close":83.54,"high":83.54,"low":81.63,"open":81.63,"volume":4263100},{"timestamp":1154957400,"date":"2006-08-07","index":7470,"close":81.2,"high":82.25,"low":80.02,"open":81.6,"volume":3243800},{"timestamp":1155043800,"date":"2006-08-08","index":7471,"close":83.03,"high":83.05,"low":81.38,"open":81.68,"volume":3813200}]},{"date":"2006-04-25","estimated":1.14,"reported":1.34,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":7387,"close":73.81,"high":75.1,"low":73.35,"open":74.75,"volume":1633000},{"timestamp":1144675800,"date":"2006-04-10","index":7388,"close":73.94,"high":74.14,"low":73.46,"open":73.78,"volume":1215800},{"timestamp":1144762200,"date":"2006-04-11","index":7389,"close":73.12,"high":73.93,"low":72.6,"open":73.84,"volume":1742300},{"timestamp":1144848600,"date":"2006-04-12","index":7390,"close":72.82,"high":73.4,"low":72.41,"open":73.17,"volume":1744200},{"timestamp":1144935000,"date":"2006-04-13","index":7391,"close":72.83,"high":73.1,"low":72.5,"open":72.95,"volume":1036100},{"timestamp":1145280600,"date":"2006-04-17","index":7392,"close":73.57,"high":73.61,"low":73,"open":73.18,"volume":1040500},{"timestamp":1145367000,"date":"2006-04-18","index":7393,"close":75.15,"high":75.45,"low":74,"open":74,"volume":2324200},{"timestamp":1145453400,"date":"2006-04-19","index":7394,"close":75.98,"high":75.99,"low":75,"open":75.34,"volume":1259100},{"timestamp":1145539800,"date":"2006-04-20","index":7395,"close":76.8,"high":77.02,"low":75.77,"open":75.93,"volume":1799900},{"timestamp":1145626200,"date":"2006-04-21","index":7396,"close":77.04,"high":77.04,"low":76.23,"open":76.99,"volume":1312900},{"timestamp":1145885400,"date":"2006-04-24","index":7397,"close":77.59,"high":77.95,"low":76.75,"open":77,"volume":2195500}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":7398,"close":76.2,"high":77.62,"low":75.27,"open":77.59,"volume":2309800},{"timestamp":1146058200,"date":"2006-04-26","index":7399,"close":75.57,"high":76.18,"low":74.57,"open":75.95,"volume":2912400},{"timestamp":1146144600,"date":"2006-04-27","index":7400,"close":75.67,"high":76,"low":74.65,"open":75.1,"volume":2329800},{"timestamp":1146231000,"date":"2006-04-28","index":7401,"close":75.9,"high":76.3,"low":75,"open":75.52,"volume":2115200},{"timestamp":1146490200,"date":"2006-05-01","index":7402,"close":76.98,"high":76.99,"low":75.67,"open":76,"volume":1980400},{"timestamp":1146576600,"date":"2006-05-02","index":7403,"close":76.91,"high":77.09,"low":76.51,"open":76.71,"volume":1787000},{"timestamp":1146663000,"date":"2006-05-03","index":7404,"close":75.94,"high":76.91,"low":75.88,"open":76.91,"volume":1497200},{"timestamp":1146749400,"date":"2006-05-04","index":7405,"close":75.69,"high":76.38,"low":75.68,"open":76.1,"volume":1406400},{"timestamp":1146835800,"date":"2006-05-05","index":7406,"close":76.39,"high":77,"low":76.17,"open":76.35,"volume":1569100},{"timestamp":1147095000,"date":"2006-05-08","index":7407,"close":76.37,"high":77.04,"low":76.17,"open":76.39,"volume":1515300},{"timestamp":1147181400,"date":"2006-05-09","index":7408,"close":75.84,"high":76.5,"low":75.51,"open":76.37,"volume":1354200}]},{"date":"2006-01-26","estimated":1.15,"reported":1.29,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":7326,"close":65.94,"high":65.94,"low":65,"open":65.15,"volume":1607500},{"timestamp":1136989800,"date":"2006-01-11","index":7327,"close":66.26,"high":66.35,"low":65.61,"open":65.94,"volume":1788200},{"timestamp":1137076200,"date":"2006-01-12","index":7328,"close":66.12,"high":66.49,"low":65.45,"open":65.96,"volume":2019200},{"timestamp":1137162600,"date":"2006-01-13","index":7329,"close":65.79,"high":66.01,"low":65.01,"open":65.25,"volume":2189200},{"timestamp":1137508200,"date":"2006-01-17","index":7330,"close":65.72,"high":65.96,"low":65.21,"open":65.25,"volume":1655300},{"timestamp":1137594600,"date":"2006-01-18","index":7331,"close":65.36,"high":65.73,"low":65.17,"open":65.73,"volume":1745800},{"timestamp":1137681000,"date":"2006-01-19","index":7332,"close":65.49,"high":65.6,"low":65,"open":65.25,"volume":1532200},{"timestamp":1137767400,"date":"2006-01-20","index":7333,"close":64.88,"high":65.63,"low":64.76,"open":65.49,"volume":1592900},{"timestamp":1138026600,"date":"2006-01-23","index":7334,"close":65.4,"high":65.83,"low":65.15,"open":65.35,"volume":1875500},{"timestamp":1138113000,"date":"2006-01-24","index":7335,"close":65.7,"high":66.14,"low":65.5,"open":65.65,"volume":1845100},{"timestamp":1138199400,"date":"2006-01-25","index":7336,"close":65.01,"high":65.87,"low":64.94,"open":65.7,"volume":1671900}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":7337,"close":66.99,"high":67.92,"low":66.65,"open":66.99,"volume":3977200},{"timestamp":1138372200,"date":"2006-01-27","index":7338,"close":66.18,"high":66.99,"low":66,"open":66.91,"volume":2491400},{"timestamp":1138631400,"date":"2006-01-30","index":7339,"close":66.66,"high":66.69,"low":65.96,"open":66.33,"volume":2806700},{"timestamp":1138717800,"date":"2006-01-31","index":7340,"close":67.65,"high":68,"low":66.2,"open":66.2,"volume":3562200},{"timestamp":1138804200,"date":"2006-02-01","index":7341,"close":67.97,"high":68.33,"low":67.61,"open":67.71,"volume":2997900},{"timestamp":1138890600,"date":"2006-02-02","index":7342,"close":68.12,"high":68.25,"low":67.67,"open":67.87,"volume":2197900},{"timestamp":1138977000,"date":"2006-02-03","index":7343,"close":68.92,"high":68.94,"low":67.93,"open":68,"volume":2493600},{"timestamp":1139236200,"date":"2006-02-06","index":7344,"close":70.02,"high":70.2,"low":68.4,"open":68.48,"volume":4093600},{"timestamp":1139322600,"date":"2006-02-07","index":7345,"close":69.72,"high":70,"low":69.5,"open":69.8,"volume":2543600},{"timestamp":1139409000,"date":"2006-02-08","index":7346,"close":69.94,"high":70.06,"low":69.59,"open":69.7,"volume":1852700},{"timestamp":1139495400,"date":"2006-02-09","index":7347,"close":70.62,"high":70.87,"low":69.6,"open":69.94,"volume":2097400}]},{"date":"2005-10-25","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1128951000,"date":"2005-10-10","index":7263,"close":60.47,"high":60.77,"low":60.07,"open":60.17,"volume":1015500},{"timestamp":1129037400,"date":"2005-10-11","index":7264,"close":59.57,"high":60.71,"low":59.52,"open":60.4,"volume":1614900},{"timestamp":1129123800,"date":"2005-10-12","index":7265,"close":59.49,"high":60.11,"low":58.97,"open":59.59,"volume":1514500},{"timestamp":1129210200,"date":"2005-10-13","index":7266,"close":59.29,"high":59.95,"low":58.5,"open":59.5,"volume":1296800},{"timestamp":1129296600,"date":"2005-10-14","index":7267,"close":60.72,"high":60.88,"low":59.34,"open":59.6,"volume":1802700},{"timestamp":1129555800,"date":"2005-10-17","index":7268,"close":61.18,"high":61.27,"low":60.08,"open":60.6,"volume":1491500},{"timestamp":1129642200,"date":"2005-10-18","index":7269,"close":60.89,"high":61.19,"low":60.44,"open":60.95,"volume":1695400},{"timestamp":1129728600,"date":"2005-10-19","index":7270,"close":62.71,"high":62.78,"low":61,"open":61.5,"volume":2367800},{"timestamp":1129815000,"date":"2005-10-20","index":7271,"close":61.64,"high":62.86,"low":61.28,"open":62.45,"volume":1897700},{"timestamp":1129901400,"date":"2005-10-21","index":7272,"close":60.8,"high":62.05,"low":60.71,"open":61.64,"volume":2831100},{"timestamp":1130160600,"date":"2005-10-24","index":7273,"close":62.35,"high":62.43,"low":60.74,"open":60.8,"volume":2041000}],"post":[{"timestamp":1130247000,"date":"2005-10-25","index":7274,"close":61.23,"high":62.11,"low":60.78,"open":62.1,"volume":2892900},{"timestamp":1130333400,"date":"2005-10-26","index":7275,"close":60.07,"high":61.37,"low":59.88,"open":61.35,"volume":2678600},{"timestamp":1130419800,"date":"2005-10-27","index":7276,"close":59.82,"high":60.46,"low":59.76,"open":60.08,"volume":2186500},{"timestamp":1130506200,"date":"2005-10-28","index":7277,"close":61.32,"high":61.34,"low":60.22,"open":60.4,"volume":1488100},{"timestamp":1130769000,"date":"2005-10-31","index":7278,"close":60.56,"high":61.68,"low":60.36,"open":61.32,"volume":2158000},{"timestamp":1130855400,"date":"2005-11-01","index":7279,"close":59.95,"high":60.92,"low":59.86,"open":60.5,"volume":2480800},{"timestamp":1130941800,"date":"2005-11-02","index":7280,"close":59.98,"high":60.31,"low":59.85,"open":60.1,"volume":3093400},{"timestamp":1131028200,"date":"2005-11-03","index":7281,"close":59.97,"high":60.33,"low":59.83,"open":59.97,"volume":2190200},{"timestamp":1131114600,"date":"2005-11-04","index":7282,"close":59.16,"high":60.25,"low":58.88,"open":59.96,"volume":3212800},{"timestamp":1131373800,"date":"2005-11-07","index":7283,"close":59.68,"high":59.74,"low":59.24,"open":59.25,"volume":2810600},{"timestamp":1131460200,"date":"2005-11-08","index":7284,"close":59.5,"high":59.78,"low":59.37,"open":59.43,"volume":2363200}]},{"date":"2005-07-26","estimated":0.83,"reported":1.02,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":7199,"close":61.77,"high":62.33,"low":61.69,"open":62.1,"volume":3269800},{"timestamp":1121175000,"date":"2005-07-12","index":7200,"close":61.88,"high":62.19,"low":61.64,"open":62.15,"volume":1874500},{"timestamp":1121261400,"date":"2005-07-13","index":7201,"close":61.48,"high":61.7,"low":61.22,"open":61.6,"volume":2087100},{"timestamp":1121347800,"date":"2005-07-14","index":7202,"close":61.65,"high":62.28,"low":61.4,"open":62.15,"volume":1957100},{"timestamp":1121434200,"date":"2005-07-15","index":7203,"close":61.75,"high":61.89,"low":61.4,"open":61.65,"volume":2245300},{"timestamp":1121693400,"date":"2005-07-18","index":7204,"close":61.47,"high":61.64,"low":60.93,"open":61.64,"volume":1783200},{"timestamp":1121779800,"date":"2005-07-19","index":7205,"close":61.58,"high":61.71,"low":61.51,"open":61.57,"volume":1864800},{"timestamp":1121866200,"date":"2005-07-20","index":7206,"close":61.75,"high":61.98,"low":61.14,"open":61.5,"volume":1878000},{"timestamp":1121952600,"date":"2005-07-21","index":7207,"close":61.65,"high":62.19,"low":61.41,"open":61.76,"volume":1741200},{"timestamp":1122039000,"date":"2005-07-22","index":7208,"close":62,"high":62.11,"low":61.65,"open":61.8,"volume":1576600},{"timestamp":1122298200,"date":"2005-07-25","index":7209,"close":62.51,"high":62.83,"low":61.7,"open":62,"volume":2005200}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":7210,"close":63.99,"high":65.24,"low":63.43,"open":64.95,"volume":3978200},{"timestamp":1122471000,"date":"2005-07-27","index":7211,"close":64.06,"high":64.54,"low":63.81,"open":64.5,"volume":2309300},{"timestamp":1122557400,"date":"2005-07-28","index":7212,"close":63.1,"high":64.26,"low":62.92,"open":64.2,"volume":3260500},{"timestamp":1122643800,"date":"2005-07-29","index":7213,"close":62.4,"high":63.14,"low":62.28,"open":63,"volume":2128300},{"timestamp":1122903000,"date":"2005-08-01","index":7214,"close":62.45,"high":63.35,"low":61.71,"open":63.35,"volume":1775900},{"timestamp":1122989400,"date":"2005-08-02","index":7215,"close":62.97,"high":63.08,"low":62.62,"open":62.65,"volume":2468300},{"timestamp":1123075800,"date":"2005-08-03","index":7216,"close":62.95,"high":63.05,"low":62.6,"open":63,"volume":1106100},{"timestamp":1123162200,"date":"2005-08-04","index":7217,"close":62.82,"high":63.1,"low":62.7,"open":62.75,"volume":1819400},{"timestamp":1123248600,"date":"2005-08-05","index":7218,"close":62.83,"high":63.14,"low":62.67,"open":62.7,"volume":1360900},{"timestamp":1123507800,"date":"2005-08-08","index":7219,"close":63.2,"high":63.53,"low":62.83,"open":62.83,"volume":1644900},{"timestamp":1123594200,"date":"2005-08-09","index":7220,"close":62.76,"high":63.55,"low":62.57,"open":63.28,"volume":1761200}]},{"date":"2005-04-26","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":7136,"close":62.25,"high":62.35,"low":61.05,"open":61.15,"volume":1692300},{"timestamp":1113312600,"date":"2005-04-12","index":7137,"close":62.11,"high":62.64,"low":61.37,"open":62.05,"volume":1877900},{"timestamp":1113399000,"date":"2005-04-13","index":7138,"close":61.95,"high":62.48,"low":61.73,"open":62,"volume":1548600},{"timestamp":1113485400,"date":"2005-04-14","index":7139,"close":61.01,"high":62.18,"low":60.8,"open":61.9,"volume":2432400},{"timestamp":1113571800,"date":"2005-04-15","index":7140,"close":59.31,"high":60.63,"low":59.3,"open":60.62,"volume":2515300},{"timestamp":1113831000,"date":"2005-04-18","index":7141,"close":59.24,"high":59.55,"low":58.75,"open":58.84,"volume":2142400},{"timestamp":1113917400,"date":"2005-04-19","index":7142,"close":58.7,"high":59.49,"low":58.68,"open":59.26,"volume":1985800},{"timestamp":1114003800,"date":"2005-04-20","index":7143,"close":58.39,"high":59.03,"low":58.39,"open":58.7,"volume":1428400},{"timestamp":1114090200,"date":"2005-04-21","index":7144,"close":59.38,"high":59.42,"low":58.75,"open":58.95,"volume":1726000},{"timestamp":1114176600,"date":"2005-04-22","index":7145,"close":58.8,"high":59.41,"low":58.28,"open":59.2,"volume":1169400},{"timestamp":1114435800,"date":"2005-04-25","index":7146,"close":59.75,"high":60,"low":58.94,"open":59,"volume":1773200}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":7147,"close":59.84,"high":60.43,"low":58.68,"open":59.95,"volume":2536600},{"timestamp":1114608600,"date":"2005-04-27","index":7148,"close":59.94,"high":60.06,"low":59.55,"open":59.84,"volume":1903200},{"timestamp":1114695000,"date":"2005-04-28","index":7149,"close":60.47,"high":60.74,"low":59.8,"open":59.94,"volume":2231100},{"timestamp":1114781400,"date":"2005-04-29","index":7150,"close":60.95,"high":61.11,"low":60.21,"open":60.65,"volume":1817600},{"timestamp":1115040600,"date":"2005-05-02","index":7151,"close":61.86,"high":61.87,"low":60.95,"open":61,"volume":1711200},{"timestamp":1115127000,"date":"2005-05-03","index":7152,"close":62.41,"high":62.7,"low":61.75,"open":61.87,"volume":2303800},{"timestamp":1115213400,"date":"2005-05-04","index":7153,"close":63.88,"high":64.1,"low":62.4,"open":62.45,"volume":3437800},{"timestamp":1115299800,"date":"2005-05-05","index":7154,"close":63.38,"high":64.05,"low":62.76,"open":63.52,"volume":2655400},{"timestamp":1115386200,"date":"2005-05-06","index":7155,"close":63.03,"high":63.78,"low":62.98,"open":63.3,"volume":1389400},{"timestamp":1115645400,"date":"2005-05-09","index":7156,"close":63.45,"high":63.6,"low":62.55,"open":62.95,"volume":2153600},{"timestamp":1115731800,"date":"2005-05-10","index":7157,"close":63.71,"high":63.98,"low":63.25,"open":63.45,"volume":2439800}]},{"date":"2005-01-27","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":7075,"close":55.1,"high":55.49,"low":54.41,"open":54.75,"volume":3680200},{"timestamp":1105540200,"date":"2005-01-12","index":7076,"close":55.8,"high":55.96,"low":54.95,"open":54.95,"volume":3046700},{"timestamp":1105626600,"date":"2005-01-13","index":7077,"close":55.35,"high":55.99,"low":55.33,"open":55.75,"volume":2770900},{"timestamp":1105713000,"date":"2005-01-14","index":7078,"close":56,"high":56.25,"low":55.5,"open":55.5,"volume":2538600},{"timestamp":1106058600,"date":"2005-01-18","index":7079,"close":56.53,"high":56.68,"low":55.86,"open":56.01,"volume":2056700},{"timestamp":1106145000,"date":"2005-01-19","index":7080,"close":55.89,"high":56.57,"low":55.75,"open":56.55,"volume":1468600},{"timestamp":1106231400,"date":"2005-01-20","index":7081,"close":55,"high":56.02,"low":55,"open":55.45,"volume":2390100},{"timestamp":1106317800,"date":"2005-01-21","index":7082,"close":54.75,"high":55.37,"low":54.55,"open":55.01,"volume":2256100},{"timestamp":1106577000,"date":"2005-01-24","index":7083,"close":54.47,"high":55.07,"low":54.46,"open":54.9,"volume":1715700},{"timestamp":1106663400,"date":"2005-01-25","index":7084,"close":54.26,"high":54.92,"low":54.24,"open":54.61,"volume":1496900},{"timestamp":1106749800,"date":"2005-01-26","index":7085,"close":55.23,"high":55.27,"low":54.48,"open":54.6,"volume":1846000}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":7086,"close":56.4,"high":57.29,"low":55.75,"open":56,"volume":3929400},{"timestamp":1106922600,"date":"2005-01-28","index":7087,"close":56.38,"high":57.09,"low":55.4,"open":57,"volume":3091800},{"timestamp":1107181800,"date":"2005-01-31","index":7088,"close":57.81,"high":57.98,"low":57.14,"open":57.85,"volume":3740500},{"timestamp":1107268200,"date":"2005-02-01","index":7089,"close":58.72,"high":58.85,"low":57.55,"open":57.81,"volume":2934300},{"timestamp":1107354600,"date":"2005-02-02","index":7090,"close":58.88,"high":59.24,"low":58.55,"open":58.6,"volume":1737700},{"timestamp":1107441000,"date":"2005-02-03","index":7091,"close":58.32,"high":58.86,"low":58.22,"open":58.45,"volume":1674500},{"timestamp":1107527400,"date":"2005-02-04","index":7092,"close":57.65,"high":58.28,"low":57.65,"open":58,"volume":2536500},{"timestamp":1107786600,"date":"2005-02-07","index":7093,"close":58.14,"high":58.25,"low":57.4,"open":57.6,"volume":1827800},{"timestamp":1107873000,"date":"2005-02-08","index":7094,"close":58.7,"high":58.78,"low":58.25,"open":58.28,"volume":1455900},{"timestamp":1107959400,"date":"2005-02-09","index":7095,"close":58.45,"high":58.75,"low":58.28,"open":58.6,"volume":1196200},{"timestamp":1108045800,"date":"2005-02-10","index":7096,"close":59.7,"high":59.84,"low":58.31,"open":58.45,"volume":2720300}]},{"date":"2004-10-26","estimated":0.65,"reported":0.69,"pre":[{"timestamp":1097501400,"date":"2004-10-11","index":7011,"close":55.5,"high":55.9,"low":55.42,"open":55.65,"volume":922400},{"timestamp":1097587800,"date":"2004-10-12","index":7012,"close":55.42,"high":55.42,"low":55.06,"open":55.3,"volume":1479300},{"timestamp":1097674200,"date":"2004-10-13","index":7013,"close":54.66,"high":56.09,"low":54.57,"open":56,"volume":1102800},{"timestamp":1097760600,"date":"2004-10-14","index":7014,"close":53.96,"high":54.6,"low":53.96,"open":54.35,"volume":1608300},{"timestamp":1097847000,"date":"2004-10-15","index":7015,"close":53.85,"high":54.24,"low":53.82,"open":54,"volume":2180800},{"timestamp":1098106200,"date":"2004-10-18","index":7016,"close":52.72,"high":53.97,"low":52.6,"open":53.81,"volume":2399600},{"timestamp":1098192600,"date":"2004-10-19","index":7017,"close":52.88,"high":53.68,"low":52.72,"open":53,"volume":1859300},{"timestamp":1098279000,"date":"2004-10-20","index":7018,"close":52.85,"high":53.15,"low":52.19,"open":52.88,"volume":1833500},{"timestamp":1098365400,"date":"2004-10-21","index":7019,"close":53.48,"high":53.75,"low":52.69,"open":52.7,"volume":1513300},{"timestamp":1098451800,"date":"2004-10-22","index":7020,"close":53.53,"high":53.89,"low":53.19,"open":53.48,"volume":1223100},{"timestamp":1098711000,"date":"2004-10-25","index":7021,"close":53.5,"high":53.94,"low":53,"open":53.25,"volume":1684700}],"post":[{"timestamp":1098797400,"date":"2004-10-26","index":7022,"close":54.38,"high":54.52,"low":53.06,"open":53.35,"volume":1692200},{"timestamp":1098883800,"date":"2004-10-27","index":7023,"close":54.91,"high":54.91,"low":54.11,"open":54.2,"volume":1479400},{"timestamp":1098970200,"date":"2004-10-28","index":7024,"close":55,"high":55.44,"low":54.76,"open":54.98,"volume":1858500},{"timestamp":1099056600,"date":"2004-10-29","index":7025,"close":55.09,"high":55.43,"low":54.83,"open":55,"volume":1373800},{"timestamp":1099319400,"date":"2004-11-01","index":7026,"close":55.79,"high":55.8,"low":55.2,"open":55.25,"volume":1333400},{"timestamp":1099405800,"date":"2004-11-02","index":7027,"close":54.11,"high":55.99,"low":53.86,"open":55.76,"volume":2853100},{"timestamp":1099492200,"date":"2004-11-03","index":7028,"close":55.89,"high":56.18,"low":55.25,"open":55.5,"volume":2776800},{"timestamp":1099578600,"date":"2004-11-04","index":7029,"close":55.95,"high":56.01,"low":55.57,"open":55.89,"volume":1719800},{"timestamp":1099665000,"date":"2004-11-05","index":7030,"close":56.85,"high":56.99,"low":55.99,"open":56,"volume":1743700},{"timestamp":1099924200,"date":"2004-11-08","index":7031,"close":57.2,"high":57.34,"low":56.62,"open":56.95,"volume":1985300},{"timestamp":1100010600,"date":"2004-11-09","index":7032,"close":57.01,"high":57.44,"low":56.91,"open":57.3,"volume":906200}]},{"date":"2004-07-27","estimated":0.61,"reported":0.66,"pre":[{"timestamp":1089639000,"date":"2004-07-12","index":6947,"close":54.34,"high":54.39,"low":53.55,"open":53.6,"volume":3065400},{"timestamp":1089725400,"date":"2004-07-13","index":6948,"close":54.52,"high":54.55,"low":53.85,"open":54,"volume":1765300},{"timestamp":1089811800,"date":"2004-07-14","index":6949,"close":54.01,"high":54.6,"low":53.72,"open":54.3,"volume":2052800},{"timestamp":1089898200,"date":"2004-07-15","index":6950,"close":53.67,"high":54.25,"low":53.6,"open":53.97,"volume":1818900},{"timestamp":1089984600,"date":"2004-07-16","index":6951,"close":54.7,"high":55.02,"low":53.71,"open":53.98,"volume":3886100},{"timestamp":1090243800,"date":"2004-07-19","index":6952,"close":54.65,"high":55.03,"low":54.48,"open":54.7,"volume":1914800},{"timestamp":1090330200,"date":"2004-07-20","index":6953,"close":55.1,"high":55.11,"low":54.35,"open":54.4,"volume":2401300},{"timestamp":1090416600,"date":"2004-07-21","index":6954,"close":54.3,"high":55.48,"low":54.3,"open":55.03,"volume":2308900},{"timestamp":1090503000,"date":"2004-07-22","index":6955,"close":53.32,"high":54.26,"low":52.82,"open":53.95,"volume":3288400},{"timestamp":1090589400,"date":"2004-07-23","index":6956,"close":53.22,"high":53.5,"low":52.83,"open":53.15,"volume":1385600},{"timestamp":1090848600,"date":"2004-07-26","index":6957,"close":52.2,"high":53.25,"low":51.86,"open":52.97,"volume":2594400}],"post":[{"timestamp":1090935000,"date":"2004-07-27","index":6958,"close":52.4,"high":52.56,"low":51.2,"open":51.25,"volume":2773500},{"timestamp":1091021400,"date":"2004-07-28","index":6959,"close":53.09,"high":53.21,"low":52.31,"open":52.41,"volume":1474400},{"timestamp":1091107800,"date":"2004-07-29","index":6960,"close":53.33,"high":53.74,"low":52.99,"open":53.45,"volume":1482700},{"timestamp":1091194200,"date":"2004-07-30","index":6961,"close":52.99,"high":53.42,"low":52.59,"open":53.22,"volume":862100},{"timestamp":1091453400,"date":"2004-08-02","index":6962,"close":53.75,"high":53.95,"low":52.72,"open":53.02,"volume":1673300},{"timestamp":1091539800,"date":"2004-08-03","index":6963,"close":54,"high":54.29,"low":53.8,"open":54,"volume":1984400},{"timestamp":1091626200,"date":"2004-08-04","index":6964,"close":54.08,"high":54.27,"low":53.52,"open":53.75,"volume":1129300},{"timestamp":1091712600,"date":"2004-08-05","index":6965,"close":53.18,"high":54.17,"low":53.16,"open":54,"volume":1191000},{"timestamp":1091799000,"date":"2004-08-06","index":6966,"close":52.76,"high":53.65,"low":52.62,"open":53,"volume":1989800},{"timestamp":1092058200,"date":"2004-08-09","index":6967,"close":52.7,"high":53.42,"low":52.37,"open":52.9,"volume":1968400},{"timestamp":1092144600,"date":"2004-08-10","index":6968,"close":53.22,"high":53.23,"low":52.51,"open":52.73,"volume":2504700}]},{"date":"2004-04-27","estimated":0.53,"reported":0.65,"pre":[{"timestamp":1081776600,"date":"2004-04-12","index":6885,"close":46.91,"high":47.82,"low":46.75,"open":47.15,"volume":2721900},{"timestamp":1081863000,"date":"2004-04-13","index":6886,"close":46.45,"high":47.49,"low":46.38,"open":47.42,"volume":2684500},{"timestamp":1081949400,"date":"2004-04-14","index":6887,"close":46.77,"high":46.88,"low":46.37,"open":46.7,"volume":1901200},{"timestamp":1082035800,"date":"2004-04-15","index":6888,"close":46.78,"high":47.4,"low":46.44,"open":46.98,"volume":1243000},{"timestamp":1082122200,"date":"2004-04-16","index":6889,"close":47,"high":47.44,"low":46.95,"open":47.3,"volume":1509700},{"timestamp":1082381400,"date":"2004-04-19","index":6890,"close":46.93,"high":47.2,"low":46.6,"open":46.6,"volume":968800},{"timestamp":1082467800,"date":"2004-04-20","index":6891,"close":45.73,"high":47.39,"low":45.73,"open":46.86,"volume":1748600},{"timestamp":1082554200,"date":"2004-04-21","index":6892,"close":45.99,"high":46.3,"low":45.78,"open":45.82,"volume":1470900},{"timestamp":1082640600,"date":"2004-04-22","index":6893,"close":46.3,"high":46.82,"low":45.75,"open":45.75,"volume":1537600},{"timestamp":1082727000,"date":"2004-04-23","index":6894,"close":46.21,"high":46.29,"low":45.9,"open":46.11,"volume":1872400},{"timestamp":1082986200,"date":"2004-04-26","index":6895,"close":46.5,"high":46.6,"low":46.03,"open":46.27,"volume":2099800}],"post":[{"timestamp":1083072600,"date":"2004-04-27","index":6896,"close":46.88,"high":48.06,"low":46.8,"open":47.25,"volume":4646200},{"timestamp":1083159000,"date":"2004-04-28","index":6897,"close":47.35,"high":47.61,"low":46.75,"open":46.98,"volume":3017000},{"timestamp":1083245400,"date":"2004-04-29","index":6898,"close":47.38,"high":47.8,"low":47.17,"open":47.68,"volume":2266300},{"timestamp":1083331800,"date":"2004-04-30","index":6899,"close":47.7,"high":47.84,"low":46.99,"open":47.43,"volume":2303800},{"timestamp":1083591000,"date":"2004-05-03","index":6900,"close":47.53,"high":47.69,"low":47.18,"open":47.55,"volume":2355500},{"timestamp":1083677400,"date":"2004-05-04","index":6901,"close":47.87,"high":48.26,"low":47.25,"open":47.75,"volume":2538200},{"timestamp":1083763800,"date":"2004-05-05","index":6902,"close":48.3,"high":48.4,"low":47.58,"open":47.8,"volume":2509300},{"timestamp":1083850200,"date":"2004-05-06","index":6903,"close":48.88,"high":49.03,"low":48.4,"open":48.55,"volume":3414900},{"timestamp":1083936600,"date":"2004-05-07","index":6904,"close":48.57,"high":49.12,"low":48.44,"open":48.51,"volume":2325400},{"timestamp":1084195800,"date":"2004-05-10","index":6905,"close":47.76,"high":48.34,"low":47.63,"open":48.3,"volume":2047500},{"timestamp":1084282200,"date":"2004-05-11","index":6906,"close":47.53,"high":47.89,"low":47.36,"open":47.77,"volume":2122000}]},{"date":"2004-01-27","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1073658600,"date":"2004-01-09","index":6822,"close":51.55,"high":52,"low":51,"open":51.25,"volume":2762000},{"timestamp":1073917800,"date":"2004-01-12","index":6823,"close":50.88,"high":51.45,"low":50.84,"open":51.45,"volume":1965700},{"timestamp":1074004200,"date":"2004-01-13","index":6824,"close":50.9,"high":50.98,"low":50.12,"open":50.83,"volume":1597500},{"timestamp":1074090600,"date":"2004-01-14","index":6825,"close":51.48,"high":51.49,"low":50.85,"open":50.98,"volume":2391000},{"timestamp":1074177000,"date":"2004-01-15","index":6826,"close":51.2,"high":51.85,"low":50.86,"open":51.7,"volume":1649000},{"timestamp":1074263400,"date":"2004-01-16","index":6827,"close":51.51,"high":51.51,"low":50.84,"open":51.48,"volume":1507700},{"timestamp":1074609000,"date":"2004-01-20","index":6828,"close":50.74,"high":51.61,"low":50.65,"open":51.61,"volume":1731900},{"timestamp":1074695400,"date":"2004-01-21","index":6829,"close":51.38,"high":51.38,"low":50.54,"open":50.75,"volume":1591800},{"timestamp":1074781800,"date":"2004-01-22","index":6830,"close":50.97,"high":51.67,"low":50.67,"open":51.5,"volume":1192400},{"timestamp":1074868200,"date":"2004-01-23","index":6831,"close":50.78,"high":51.36,"low":50.46,"open":50.68,"volume":1517100},{"timestamp":1075127400,"date":"2004-01-26","index":6832,"close":51.6,"high":52.19,"low":50.83,"open":50.83,"volume":3235200}],"post":[{"timestamp":1075213800,"date":"2004-01-27","index":6833,"close":50.2,"high":50.2,"low":49.49,"open":50,"volume":7539500},{"timestamp":1075300200,"date":"2004-01-28","index":6834,"close":49.75,"high":50.25,"low":49.59,"open":50.2,"volume":4432900},{"timestamp":1075386600,"date":"2004-01-29","index":6835,"close":49.27,"high":49.96,"low":49.07,"open":49.79,"volume":3422700},{"timestamp":1075473000,"date":"2004-01-30","index":6836,"close":48.62,"high":49.35,"low":48.2,"open":49.25,"volume":4570400},{"timestamp":1075732200,"date":"2004-02-02","index":6837,"close":48.66,"high":49.22,"low":48.62,"open":48.64,"volume":3624500},{"timestamp":1075818600,"date":"2004-02-03","index":6838,"close":48.37,"high":48.42,"low":47.85,"open":48.35,"volume":4183900},{"timestamp":1075905000,"date":"2004-02-04","index":6839,"close":48.8,"high":48.95,"low":48.15,"open":48.37,"volume":3217900},{"timestamp":1075991400,"date":"2004-02-05","index":6840,"close":49.7,"high":49.7,"low":48.79,"open":48.8,"volume":4326600},{"timestamp":1076077800,"date":"2004-02-06","index":6841,"close":49.39,"high":49.7,"low":49.1,"open":49.68,"volume":1872800},{"timestamp":1076337000,"date":"2004-02-09","index":6842,"close":49.27,"high":49.75,"low":49.13,"open":49.45,"volume":1385000},{"timestamp":1076423400,"date":"2004-02-10","index":6843,"close":49.18,"high":49.28,"low":48.85,"open":49.25,"volume":1638000}]},{"date":"2003-10-28","estimated":0.57,"reported":0.48,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":6761,"close":46.6,"high":46.87,"low":46.26,"open":46.26,"volume":2116400},{"timestamp":1066138200,"date":"2003-10-14","index":6762,"close":46.23,"high":46.76,"low":45.81,"open":46.6,"volume":2751100},{"timestamp":1066224600,"date":"2003-10-15","index":6763,"close":46.14,"high":46.31,"low":45.77,"open":46.23,"volume":2462700},{"timestamp":1066311000,"date":"2003-10-16","index":6764,"close":45.73,"high":46.34,"low":45.5,"open":46.07,"volume":2537200},{"timestamp":1066397400,"date":"2003-10-17","index":6765,"close":45.9,"high":46.1,"low":45.73,"open":45.95,"volume":2261200},{"timestamp":1066656600,"date":"2003-10-20","index":6766,"close":46.02,"high":46.06,"low":45.58,"open":46,"volume":2095500},{"timestamp":1066743000,"date":"2003-10-21","index":6767,"close":46.03,"high":46.2,"low":45.77,"open":46.2,"volume":1741600},{"timestamp":1066829400,"date":"2003-10-22","index":6768,"close":45.3,"high":45.93,"low":45.25,"open":45.93,"volume":2392400},{"timestamp":1066915800,"date":"2003-10-23","index":6769,"close":45.67,"high":45.86,"low":45.03,"open":45.3,"volume":1938900},{"timestamp":1067002200,"date":"2003-10-24","index":6770,"close":46.52,"high":46.52,"low":45.2,"open":45.67,"volume":3030300},{"timestamp":1067265000,"date":"2003-10-27","index":6771,"close":46.29,"high":46.6,"low":46.01,"open":46.4,"volume":1770400}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":6772,"close":45.51,"high":47.1,"low":45.27,"open":46.96,"volume":4122300},{"timestamp":1067437800,"date":"2003-10-29","index":6773,"close":46.94,"high":46.98,"low":46.03,"open":46.5,"volume":2881100},{"timestamp":1067524200,"date":"2003-10-30","index":6774,"close":46.92,"high":47.95,"low":46.82,"open":46.94,"volume":3039000},{"timestamp":1067610600,"date":"2003-10-31","index":6775,"close":46.36,"high":47.07,"low":46,"open":46.75,"volume":2858500},{"timestamp":1067869800,"date":"2003-11-03","index":6776,"close":46.07,"high":46.75,"low":45.85,"open":46.36,"volume":2235700},{"timestamp":1067956200,"date":"2003-11-04","index":6777,"close":45.7,"high":46.17,"low":45.59,"open":45.78,"volume":1835200},{"timestamp":1068042600,"date":"2003-11-05","index":6778,"close":45.82,"high":45.94,"low":45.4,"open":45.7,"volume":2213700},{"timestamp":1068129000,"date":"2003-11-06","index":6779,"close":46.3,"high":46.43,"low":45.5,"open":45.75,"volume":2003200},{"timestamp":1068215400,"date":"2003-11-07","index":6780,"close":46.04,"high":46.3,"low":45.87,"open":46.2,"volume":1973700},{"timestamp":1068474600,"date":"2003-11-10","index":6781,"close":45.67,"high":46.18,"low":45.42,"open":46.02,"volume":1463100},{"timestamp":1068561000,"date":"2003-11-11","index":6782,"close":45.65,"high":45.98,"low":45.4,"open":45.75,"volume":1330500}]},{"date":"2003-07-24","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":6694,"close":47.89,"high":48.34,"low":47.6,"open":47.92,"volume":1966100},{"timestamp":1057843800,"date":"2003-07-10","index":6695,"close":48.65,"high":48.65,"low":47.51,"open":47.8,"volume":2553900},{"timestamp":1057930200,"date":"2003-07-11","index":6696,"close":49.38,"high":49.5,"low":48.74,"open":49.02,"volume":2404500},{"timestamp":1058189400,"date":"2003-07-14","index":6697,"close":48.65,"high":49.99,"low":48.51,"open":49.98,"volume":1608100},{"timestamp":1058275800,"date":"2003-07-15","index":6698,"close":49.3,"high":49.61,"low":48.5,"open":48.55,"volume":2230300},{"timestamp":1058362200,"date":"2003-07-16","index":6699,"close":50.09,"high":50.35,"low":49.28,"open":49.28,"volume":2414100},{"timestamp":1058448600,"date":"2003-07-17","index":6700,"close":50.22,"high":50.81,"low":49.78,"open":50.2,"volume":2482100},{"timestamp":1058535000,"date":"2003-07-18","index":6701,"close":52.05,"high":52.08,"low":50.6,"open":50.75,"volume":2674000},{"timestamp":1058794200,"date":"2003-07-21","index":6702,"close":52.3,"high":52.79,"low":51.28,"open":52.75,"volume":2620300},{"timestamp":1058880600,"date":"2003-07-22","index":6703,"close":53.4,"high":53.6,"low":51.4,"open":52.3,"volume":3648600},{"timestamp":1058967000,"date":"2003-07-23","index":6704,"close":53.38,"high":53.7,"low":52.62,"open":53.39,"volume":1609600}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":6705,"close":51.55,"high":55,"low":51.55,"open":54.98,"volume":4096100},{"timestamp":1059139800,"date":"2003-07-25","index":6706,"close":53,"high":53.05,"low":51.4,"open":51.85,"volume":3049000},{"timestamp":1059399000,"date":"2003-07-28","index":6707,"close":53.46,"high":54.2,"low":53.1,"open":53.57,"volume":3012500},{"timestamp":1059485400,"date":"2003-07-29","index":6708,"close":52.55,"high":53.72,"low":52.45,"open":53.33,"volume":1649900},{"timestamp":1059571800,"date":"2003-07-30","index":6709,"close":52.45,"high":53.1,"low":52.31,"open":52.7,"volume":1863500},{"timestamp":1059658200,"date":"2003-07-31","index":6710,"close":52.34,"high":53,"low":52.2,"open":52.65,"volume":1571500},{"timestamp":1059744600,"date":"2003-08-01","index":6711,"close":51.52,"high":52.95,"low":51.52,"open":52.95,"volume":1661700},{"timestamp":1060003800,"date":"2003-08-04","index":6712,"close":51.7,"high":52.35,"low":50.64,"open":51.65,"volume":1562600},{"timestamp":1060090200,"date":"2003-08-05","index":6713,"close":50.17,"high":51.29,"low":50.02,"open":51.08,"volume":2302200},{"timestamp":1060176600,"date":"2003-08-06","index":6714,"close":50.9,"high":51.8,"low":50.15,"open":50.8,"volume":1955400},{"timestamp":1060263000,"date":"2003-08-07","index":6715,"close":49.7,"high":50.44,"low":49.51,"open":50,"volume":6683800}]},{"date":"2003-04-22","estimated":0.42,"reported":0.55,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":6629,"close":46.6,"high":47.93,"low":46.05,"open":47.88,"volume":2849600},{"timestamp":1049722200,"date":"2003-04-07","index":6630,"close":45.55,"high":46.46,"low":45.31,"open":46.46,"volume":3782200},{"timestamp":1049808600,"date":"2003-04-08","index":6631,"close":45.09,"high":45.48,"low":44.98,"open":45.12,"volume":2423300},{"timestamp":1049895000,"date":"2003-04-09","index":6632,"close":45.35,"high":46.21,"low":44.77,"open":45.09,"volume":2037300},{"timestamp":1049981400,"date":"2003-04-10","index":6633,"close":44.75,"high":45.36,"low":44.3,"open":45.36,"volume":2576900},{"timestamp":1050067800,"date":"2003-04-11","index":6634,"close":44.11,"high":44.73,"low":43.7,"open":44.63,"volume":2279700},{"timestamp":1050327000,"date":"2003-04-14","index":6635,"close":44.5,"high":44.65,"low":43.32,"open":43.8,"volume":2917700},{"timestamp":1050413400,"date":"2003-04-15","index":6636,"close":44.49,"high":44.63,"low":43.65,"open":44.63,"volume":2111400},{"timestamp":1050499800,"date":"2003-04-16","index":6637,"close":44.35,"high":44.96,"low":44.1,"open":44.74,"volume":2825100},{"timestamp":1050586200,"date":"2003-04-17","index":6638,"close":45.36,"high":45.55,"low":44.35,"open":44.35,"volume":2073400},{"timestamp":1050931800,"date":"2003-04-21","index":6639,"close":45.25,"high":45.95,"low":45,"open":45.4,"volume":2150700}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":6640,"close":48.55,"high":48.68,"low":46,"open":46,"volume":5867400},{"timestamp":1051104600,"date":"2003-04-23","index":6641,"close":48.62,"high":49.07,"low":48.04,"open":48.55,"volume":3729900},{"timestamp":1051191000,"date":"2003-04-24","index":6642,"close":49.15,"high":49.65,"low":48.24,"open":48.61,"volume":2303800},{"timestamp":1051277400,"date":"2003-04-25","index":6643,"close":49.41,"high":49.91,"low":49.3,"open":49.7,"volume":2553800},{"timestamp":1051536600,"date":"2003-04-28","index":6644,"close":50.48,"high":50.69,"low":49.02,"open":49.5,"volume":2676800},{"timestamp":1051623000,"date":"2003-04-29","index":6645,"close":50.25,"high":51.66,"low":49.55,"open":50.7,"volume":2858400},{"timestamp":1051709400,"date":"2003-04-30","index":6646,"close":50.05,"high":50.61,"low":49.42,"open":50.24,"volume":2505100},{"timestamp":1051795800,"date":"2003-05-01","index":6647,"close":48.9,"high":49.95,"low":48.61,"open":49.5,"volume":2236000},{"timestamp":1051882200,"date":"2003-05-02","index":6648,"close":50.22,"high":50.32,"low":48.91,"open":48.91,"volume":2273600},{"timestamp":1052141400,"date":"2003-05-05","index":6649,"close":49.5,"high":50.19,"low":48.9,"open":50.09,"volume":2187900},{"timestamp":1052227800,"date":"2003-05-06","index":6650,"close":49.81,"high":50.14,"low":49.14,"open":49.51,"volume":2152300}]},{"date":"2003-01-24","estimated":0.81,"reported":0.85,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":6569,"close":55.45,"high":56.74,"low":55.15,"open":55.9,"volume":2449700},{"timestamp":1042122600,"date":"2003-01-09","index":6570,"close":55.17,"high":55.93,"low":53.7,"open":55.93,"volume":3670000},{"timestamp":1042209000,"date":"2003-01-10","index":6571,"close":56.99,"high":57.44,"low":55.2,"open":55.35,"volume":3022500},{"timestamp":1042468200,"date":"2003-01-13","index":6572,"close":55.27,"high":57,"low":54.99,"open":57,"volume":2098300},{"timestamp":1042554600,"date":"2003-01-14","index":6573,"close":55,"high":55.99,"low":54.5,"open":55.28,"volume":1861800},{"timestamp":1042641000,"date":"2003-01-15","index":6574,"close":53.8,"high":55,"low":53.4,"open":55,"volume":2522900},{"timestamp":1042727400,"date":"2003-01-16","index":6575,"close":53.75,"high":54.73,"low":53.57,"open":54.15,"volume":2823700},{"timestamp":1042813800,"date":"2003-01-17","index":6576,"close":52.5,"high":53.82,"low":52.5,"open":53.82,"volume":2360700},{"timestamp":1043159400,"date":"2003-01-21","index":6577,"close":51.31,"high":52.98,"low":51.1,"open":52.65,"volume":2848900},{"timestamp":1043245800,"date":"2003-01-22","index":6578,"close":51,"high":52.7,"low":50.15,"open":51.31,"volume":5146500},{"timestamp":1043332200,"date":"2003-01-23","index":6579,"close":52.28,"high":52.75,"low":51.05,"open":51.2,"volume":3246600}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":6580,"close":50.9,"high":53.35,"low":50.9,"open":51.98,"volume":4508200},{"timestamp":1043677800,"date":"2003-01-27","index":6581,"close":50.74,"high":51.65,"low":50.55,"open":51.15,"volume":2566700},{"timestamp":1043764200,"date":"2003-01-28","index":6582,"close":51.1,"high":51.19,"low":50.11,"open":51.1,"volume":2063300},{"timestamp":1043850600,"date":"2003-01-29","index":6583,"close":50.5,"high":51.6,"low":50.49,"open":50.77,"volume":2887200},{"timestamp":1043937000,"date":"2003-01-30","index":6584,"close":49.65,"high":50.98,"low":49.55,"open":50.98,"volume":2855100},{"timestamp":1044023400,"date":"2003-01-31","index":6585,"close":51.05,"high":52,"low":49.52,"open":49.52,"volume":3364600},{"timestamp":1044282600,"date":"2003-02-03","index":6586,"close":49.55,"high":50.49,"low":49.39,"open":49.9,"volume":3991100},{"timestamp":1044369000,"date":"2003-02-04","index":6587,"close":51.27,"high":51.68,"low":49.5,"open":50.15,"volume":2667700},{"timestamp":1044455400,"date":"2003-02-05","index":6588,"close":50.57,"high":51.99,"low":50.5,"open":51.98,"volume":2251900},{"timestamp":1044541800,"date":"2003-02-06","index":6589,"close":50.15,"high":51.05,"low":49.83,"open":50.66,"volume":1516800},{"timestamp":1044628200,"date":"2003-02-07","index":6590,"close":50.1,"high":50.5,"low":49.86,"open":50.4,"volume":1319400}]},{"date":"2002-10-25","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1034256600,"date":"2002-10-10","index":6508,"close":60.88,"high":61.41,"low":58,"open":58.99,"volume":2265600},{"timestamp":1034343000,"date":"2002-10-11","index":6509,"close":62.45,"high":63.21,"low":61.53,"open":63.05,"volume":2723500},{"timestamp":1034602200,"date":"2002-10-14","index":6510,"close":60.1,"high":62.74,"low":59.33,"open":62.45,"volume":2907500},{"timestamp":1034688600,"date":"2002-10-15","index":6511,"close":58.93,"high":61.96,"low":58,"open":60.35,"volume":4946300},{"timestamp":1034775000,"date":"2002-10-16","index":6512,"close":59.5,"high":60.15,"low":58.7,"open":58.93,"volume":2395600},{"timestamp":1034861400,"date":"2002-10-17","index":6513,"close":58.3,"high":61.2,"low":55.25,"open":61.15,"volume":5898800},{"timestamp":1034947800,"date":"2002-10-18","index":6514,"close":59.38,"high":59.93,"low":56.95,"open":56.95,"volume":3105500},{"timestamp":1035207000,"date":"2002-10-21","index":6515,"close":59.15,"high":59.55,"low":58.35,"open":58.7,"volume":2799200},{"timestamp":1035293400,"date":"2002-10-22","index":6516,"close":58.5,"high":59.05,"low":57.9,"open":58.07,"volume":1839500},{"timestamp":1035379800,"date":"2002-10-23","index":6517,"close":60.29,"high":60.29,"low":58.39,"open":58.6,"volume":2261200},{"timestamp":1035466200,"date":"2002-10-24","index":6518,"close":59.1,"high":60.6,"low":58.76,"open":60.25,"volume":3172900}],"post":[{"timestamp":1035552600,"date":"2002-10-25","index":6519,"close":56.63,"high":58.35,"low":54.9,"open":58.25,"volume":7503400},{"timestamp":1035815400,"date":"2002-10-28","index":6520,"close":55.45,"high":56.92,"low":54.75,"open":56.9,"volume":4068400},{"timestamp":1035901800,"date":"2002-10-29","index":6521,"close":57.44,"high":57.8,"low":54.87,"open":54.9,"volume":3808800},{"timestamp":1035988200,"date":"2002-10-30","index":6522,"close":58.75,"high":59.01,"low":57.4,"open":58.25,"volume":2779800},{"timestamp":1036074600,"date":"2002-10-31","index":6523,"close":57.9,"high":59.05,"low":57.71,"open":58.75,"volume":2389000},{"timestamp":1036161000,"date":"2002-11-01","index":6524,"close":56.38,"high":57.9,"low":56.15,"open":57.89,"volume":2600700},{"timestamp":1036420200,"date":"2002-11-04","index":6525,"close":50.23,"high":56.59,"low":49.89,"open":56.5,"volume":11956900},{"timestamp":1036506600,"date":"2002-11-05","index":6526,"close":53.65,"high":53.76,"low":48.51,"open":48.64,"volume":8693100},{"timestamp":1036593000,"date":"2002-11-06","index":6527,"close":54.95,"high":55.76,"low":53.25,"open":54.75,"volume":6180000},{"timestamp":1036679400,"date":"2002-11-07","index":6528,"close":54.9,"high":55.4,"low":54.55,"open":55,"volume":3314600},{"timestamp":1036765800,"date":"2002-11-08","index":6529,"close":56.43,"high":56.8,"low":55.15,"open":55.65,"volume":4514000}]},{"date":"2002-07-18","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":6438,"close":67.75,"high":68.79,"low":67.33,"open":68.35,"volume":3548900},{"timestamp":1025703000,"date":"2002-07-03","index":6439,"close":69.26,"high":69.4,"low":67.2,"open":67.55,"volume":2363000},{"timestamp":1025875800,"date":"2002-07-05","index":6440,"close":68.7,"high":69.75,"low":68.51,"open":69.26,"volume":1222300},{"timestamp":1026135000,"date":"2002-07-08","index":6441,"close":68.5,"high":69.7,"low":68.18,"open":68.5,"volume":1787000},{"timestamp":1026221400,"date":"2002-07-09","index":6442,"close":68.99,"high":69.45,"low":68.25,"open":68.25,"volume":2595200},{"timestamp":1026307800,"date":"2002-07-10","index":6443,"close":66.44,"high":69.5,"low":65,"open":69.5,"volume":3634200},{"timestamp":1026394200,"date":"2002-07-11","index":6444,"close":66,"high":66,"low":62.5,"open":65.15,"volume":5109400},{"timestamp":1026480600,"date":"2002-07-12","index":6445,"close":62.19,"high":65,"low":60,"open":65,"volume":6649700},{"timestamp":1026739800,"date":"2002-07-15","index":6446,"close":58.55,"high":60.51,"low":55.45,"open":60.5,"volume":8285100},{"timestamp":1026826200,"date":"2002-07-16","index":6447,"close":58,"high":59.67,"low":57.51,"open":57.52,"volume":5797200},{"timestamp":1026912600,"date":"2002-07-17","index":6448,"close":60,"high":62.2,"low":58.2,"open":60.5,"volume":6737500}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":6449,"close":60.6,"high":61.87,"low":59.3,"open":59.9,"volume":5197000},{"timestamp":1027085400,"date":"2002-07-19","index":6450,"close":56.1,"high":60.46,"low":55.38,"open":60.45,"volume":5817100},{"timestamp":1027344600,"date":"2002-07-22","index":6451,"close":53.95,"high":56.8,"low":52.3,"open":56.1,"volume":5830700},{"timestamp":1027431000,"date":"2002-07-23","index":6452,"close":54.1,"high":54.9,"low":52.81,"open":53.8,"volume":4204700},{"timestamp":1027517400,"date":"2002-07-24","index":6453,"close":58,"high":58.73,"low":52.33,"open":53.3,"volume":5048200},{"timestamp":1027603800,"date":"2002-07-25","index":6454,"close":60.4,"high":60.5,"low":57.76,"open":58.19,"volume":4975300},{"timestamp":1027690200,"date":"2002-07-26","index":6455,"close":60.12,"high":60.4,"low":58.06,"open":60.4,"volume":3020400},{"timestamp":1027949400,"date":"2002-07-29","index":6456,"close":62.8,"high":62.8,"low":60.35,"open":60.35,"volume":3142300},{"timestamp":1028035800,"date":"2002-07-30","index":6457,"close":63.17,"high":63.65,"low":61.8,"open":62.75,"volume":2232100},{"timestamp":1028122200,"date":"2002-07-31","index":6458,"close":64.11,"high":64.21,"low":61.96,"open":63,"volume":2302700},{"timestamp":1028208600,"date":"2002-08-01","index":6459,"close":63.37,"high":64.45,"low":63.25,"open":63.85,"volume":2144900}]},{"date":"2002-04-23","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1018272600,"date":"2002-04-08","index":6378,"close":60.1,"high":60.12,"low":58.9,"open":59,"volume":1579900},{"timestamp":1018359000,"date":"2002-04-09","index":6379,"close":59.6,"high":60.1,"low":59.08,"open":59.8,"volume":2284500},{"timestamp":1018445400,"date":"2002-04-10","index":6380,"close":61.03,"high":62.1,"low":59.95,"open":60,"volume":3884500},{"timestamp":1018531800,"date":"2002-04-11","index":6381,"close":60.35,"high":61.92,"low":59.96,"open":61.45,"volume":3451700},{"timestamp":1018618200,"date":"2002-04-12","index":6382,"close":61.54,"high":61.95,"low":60.07,"open":60.35,"volume":1850500},{"timestamp":1018877400,"date":"2002-04-15","index":6383,"close":60.21,"high":61.81,"low":59.55,"open":61.35,"volume":2071200},{"timestamp":1018963800,"date":"2002-04-16","index":6384,"close":61.5,"high":61.85,"low":60.35,"open":60.45,"volume":2157900},{"timestamp":1019050200,"date":"2002-04-17","index":6385,"close":60.08,"high":61.5,"low":59.57,"open":61.5,"volume":2184100},{"timestamp":1019136600,"date":"2002-04-18","index":6386,"close":59.95,"high":60.7,"low":59.68,"open":60.08,"volume":2844400},{"timestamp":1019223000,"date":"2002-04-19","index":6387,"close":59.85,"high":60.95,"low":59.45,"open":60.8,"volume":1791700},{"timestamp":1019482200,"date":"2002-04-22","index":6388,"close":59.12,"high":59.88,"low":58.13,"open":59.6,"volume":3186200}],"post":[{"timestamp":1019568600,"date":"2002-04-23","index":6389,"close":62.2,"high":62.25,"low":59,"open":59.53,"volume":4235600},{"timestamp":1019655000,"date":"2002-04-24","index":6390,"close":61.12,"high":62.2,"low":60.75,"open":61.75,"volume":3781200},{"timestamp":1019741400,"date":"2002-04-25","index":6391,"close":62.78,"high":62.92,"low":60.1,"open":61,"volume":3034600},{"timestamp":1019827800,"date":"2002-04-26","index":6392,"close":61.52,"high":63.05,"low":60.9,"open":62.7,"volume":2167300},{"timestamp":1020087000,"date":"2002-04-29","index":6393,"close":61.55,"high":62.28,"low":60.85,"open":61.45,"volume":2195200},{"timestamp":1020173400,"date":"2002-04-30","index":6394,"close":62.9,"high":63.48,"low":60.5,"open":60.7,"volume":3495700},{"timestamp":1020259800,"date":"2002-05-01","index":6395,"close":62.95,"high":63.05,"low":62,"open":62.45,"volume":2970700},{"timestamp":1020346200,"date":"2002-05-02","index":6396,"close":62.3,"high":62.93,"low":61.75,"open":62.85,"volume":2105700},{"timestamp":1020432600,"date":"2002-05-03","index":6397,"close":62.85,"high":63,"low":61.77,"open":62.65,"volume":2191000},{"timestamp":1020691800,"date":"2002-05-06","index":6398,"close":61.42,"high":63.2,"low":61.12,"open":62.85,"volume":1546600},{"timestamp":1020778200,"date":"2002-05-07","index":6399,"close":61.75,"high":62.18,"low":60.85,"open":61.03,"volume":2299600}]},{"date":"2002-01-25","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1010586600,"date":"2002-01-09","index":6318,"close":47.18,"high":48,"low":47.06,"open":47.7,"volume":1804900},{"timestamp":1010673000,"date":"2002-01-10","index":6319,"close":47.97,"high":48.2,"low":47.76,"open":47.9,"volume":1559700},{"timestamp":1010759400,"date":"2002-01-11","index":6320,"close":46.74,"high":47.7,"low":46.7,"open":47.45,"volume":1860200},{"timestamp":1011018600,"date":"2002-01-14","index":6321,"close":47.6,"high":47.75,"low":46.5,"open":46.5,"volume":1755800},{"timestamp":1011105000,"date":"2002-01-15","index":6322,"close":48.5,"high":48.75,"low":47.63,"open":47.81,"volume":3083700},{"timestamp":1011191400,"date":"2002-01-16","index":6323,"close":48.39,"high":48.9,"low":47.75,"open":48.25,"volume":2620200},{"timestamp":1011277800,"date":"2002-01-17","index":6324,"close":48.23,"high":48.75,"low":47.94,"open":48.5,"volume":1570000},{"timestamp":1011364200,"date":"2002-01-18","index":6325,"close":48.66,"high":49,"low":48.1,"open":48.22,"volume":1966600},{"timestamp":1011709800,"date":"2002-01-22","index":6326,"close":48.85,"high":49.7,"low":48.7,"open":48.86,"volume":1937400},{"timestamp":1011796200,"date":"2002-01-23","index":6327,"close":48,"high":48.96,"low":47.25,"open":48.7,"volume":1752400},{"timestamp":1011882600,"date":"2002-01-24","index":6328,"close":49.41,"high":49.64,"low":48.15,"open":48.23,"volume":5849700}],"post":[{"timestamp":1011969000,"date":"2002-01-25","index":6329,"close":50,"high":50.9,"low":49.5,"open":49.85,"volume":4930400},{"timestamp":1012228200,"date":"2002-01-28","index":6330,"close":51,"high":51.2,"low":49.99,"open":50,"volume":4455100},{"timestamp":1012314600,"date":"2002-01-29","index":6331,"close":50.4,"high":51.34,"low":49.86,"open":51.25,"volume":2305800},{"timestamp":1012401000,"date":"2002-01-30","index":6332,"close":50.46,"high":51.5,"low":50,"open":50.5,"volume":2367500},{"timestamp":1012487400,"date":"2002-01-31","index":6333,"close":52.97,"high":52.97,"low":50.27,"open":50.27,"volume":4497700},{"timestamp":1012573800,"date":"2002-02-01","index":6334,"close":52.43,"high":52.6,"low":51.72,"open":52,"volume":4949800},{"timestamp":1012833000,"date":"2002-02-04","index":6335,"close":53.3,"high":54.1,"low":52.5,"open":52.6,"volume":4074800},{"timestamp":1012919400,"date":"2002-02-05","index":6336,"close":53.21,"high":53.3,"low":52.2,"open":52.25,"volume":4566800},{"timestamp":1013005800,"date":"2002-02-06","index":6337,"close":53.6,"high":54.02,"low":53,"open":53,"volume":4581400},{"timestamp":1013092200,"date":"2002-02-07","index":6338,"close":53.97,"high":54.21,"low":53.52,"open":53.52,"volume":2205700},{"timestamp":1013178600,"date":"2002-02-08","index":6339,"close":54.38,"high":54.7,"low":53.51,"open":53.72,"volume":1779500}]},{"date":"2001-10-26","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1002807000,"date":"2001-10-11","index":6257,"close":46.39,"high":47.97,"low":46.15,"open":47.4,"volume":2917400},{"timestamp":1002893400,"date":"2001-10-12","index":6258,"close":45.45,"high":46.25,"low":44.8,"open":45.8,"volume":2210600},{"timestamp":1003152600,"date":"2001-10-15","index":6259,"close":47.3,"high":47.5,"low":45.42,"open":45.45,"volume":2908800},{"timestamp":1003239000,"date":"2001-10-16","index":6260,"close":47.85,"high":47.85,"low":46.85,"open":47.1,"volume":2616100},{"timestamp":1003325400,"date":"2001-10-17","index":6261,"close":46.49,"high":48.05,"low":46.47,"open":47.97,"volume":2411500},{"timestamp":1003411800,"date":"2001-10-18","index":6262,"close":46.25,"high":46.9,"low":45.85,"open":46.3,"volume":1432400},{"timestamp":1003498200,"date":"2001-10-19","index":6263,"close":47.66,"high":47.9,"low":46.9,"open":47,"volume":2912700},{"timestamp":1003757400,"date":"2001-10-22","index":6264,"close":48.36,"high":48.53,"low":47.02,"open":48,"volume":2411900},{"timestamp":1003843800,"date":"2001-10-23","index":6265,"close":47.46,"high":48.64,"low":47.1,"open":48.4,"volume":2168200},{"timestamp":1003930200,"date":"2001-10-24","index":6266,"close":49.7,"high":49.7,"low":47,"open":47.45,"volume":3112500},{"timestamp":1004016600,"date":"2001-10-25","index":6267,"close":48.9,"high":49.75,"low":48.53,"open":49.7,"volume":4343400}],"post":[{"timestamp":1004103000,"date":"2001-10-26","index":6268,"close":49.92,"high":50.26,"low":49.5,"open":50,"volume":10732000},{"timestamp":1004365800,"date":"2001-10-29","index":6269,"close":49,"high":52.98,"low":48.86,"open":52.98,"volume":15982300},{"timestamp":1004452200,"date":"2001-10-30","index":6270,"close":48,"high":49.48,"low":47.9,"open":49.15,"volume":3904300},{"timestamp":1004538600,"date":"2001-10-31","index":6271,"close":48.77,"high":49.74,"low":48.25,"open":48.5,"volume":2377300},{"timestamp":1004625000,"date":"2001-11-01","index":6272,"close":48.5,"high":49,"low":48.24,"open":48.95,"volume":1735300},{"timestamp":1004711400,"date":"2001-11-02","index":6273,"close":48.38,"high":48.5,"low":48,"open":48.45,"volume":1853400},{"timestamp":1004970600,"date":"2001-11-05","index":6274,"close":48.99,"high":49.25,"low":48.6,"open":48.85,"volume":1695000},{"timestamp":1005057000,"date":"2001-11-06","index":6275,"close":47.85,"high":48.85,"low":47.13,"open":48.8,"volume":3582900},{"timestamp":1005143400,"date":"2001-11-07","index":6276,"close":47.54,"high":48,"low":47.3,"open":47.35,"volume":2003600},{"timestamp":1005229800,"date":"2001-11-08","index":6277,"close":47.75,"high":48,"low":47.25,"open":47.54,"volume":1740200},{"timestamp":1005316200,"date":"2001-11-09","index":6278,"close":47.5,"high":48.1,"low":47.35,"open":47.85,"volume":1202200}]},{"date":"2001-07-26","estimated":0.28,"reported":0.33,"pre":[{"timestamp":994858200,"date":"2001-07-11","index":6196,"close":36.15,"high":36.5,"low":35.36,"open":35.75,"volume":1135500},{"timestamp":994944600,"date":"2001-07-12","index":6197,"close":36.9,"high":37.25,"low":36,"open":37,"volume":1302300},{"timestamp":995031000,"date":"2001-07-13","index":6198,"close":36.73,"high":36.95,"low":36.37,"open":36.7,"volume":1370600},{"timestamp":995290200,"date":"2001-07-16","index":6199,"close":36.53,"high":37.2,"low":36.44,"open":36.93,"volume":1335200},{"timestamp":995376600,"date":"2001-07-17","index":6200,"close":36.76,"high":37,"low":36.5,"open":36.78,"volume":1623200},{"timestamp":995463000,"date":"2001-07-18","index":6201,"close":37.1,"high":37.17,"low":36.2,"open":36.51,"volume":1554000},{"timestamp":995549400,"date":"2001-07-19","index":6202,"close":37.89,"high":38.58,"low":37.35,"open":37.35,"volume":1974800},{"timestamp":995635800,"date":"2001-07-20","index":6203,"close":37.49,"high":38,"low":37.48,"open":37.95,"volume":764800},{"timestamp":995895000,"date":"2001-07-23","index":6204,"close":37.14,"high":37.8,"low":36.75,"open":37.5,"volume":575300},{"timestamp":995981400,"date":"2001-07-24","index":6205,"close":37.24,"high":37.69,"low":36.85,"open":37.12,"volume":1154400},{"timestamp":996067800,"date":"2001-07-25","index":6206,"close":37.35,"high":37.58,"low":36.75,"open":37.05,"volume":1485500}],"post":[{"timestamp":996154200,"date":"2001-07-26","index":6207,"close":38.85,"high":39.7,"low":37.8,"open":38.2,"volume":2877400},{"timestamp":996240600,"date":"2001-07-27","index":6208,"close":39.2,"high":39.65,"low":38.6,"open":39.1,"volume":2908400},{"timestamp":996499800,"date":"2001-07-30","index":6209,"close":38.99,"high":39.13,"low":38.28,"open":39,"volume":1276300},{"timestamp":996586200,"date":"2001-07-31","index":6210,"close":39.62,"high":39.93,"low":38.74,"open":38.74,"volume":1352200},{"timestamp":996672600,"date":"2001-08-01","index":6211,"close":39.79,"high":40.01,"low":39.36,"open":39.87,"volume":1384100},{"timestamp":996759000,"date":"2001-08-02","index":6212,"close":39,"high":39.95,"low":38.75,"open":39.9,"volume":899800},{"timestamp":996845400,"date":"2001-08-03","index":6213,"close":38.65,"high":39.3,"low":38.53,"open":39.2,"volume":916900},{"timestamp":997104600,"date":"2001-08-06","index":6214,"close":38.2,"high":39,"low":38.2,"open":38.54,"volume":1016600},{"timestamp":997191000,"date":"2001-08-07","index":6215,"close":38.46,"high":38.58,"low":38.12,"open":38.55,"volume":1075900},{"timestamp":997277400,"date":"2001-08-08","index":6216,"close":37.9,"high":38.46,"low":37.9,"open":38.45,"volume":767300},{"timestamp":997363800,"date":"2001-08-09","index":6217,"close":38.04,"high":38.45,"low":37.58,"open":37.9,"volume":1042200}]},{"date":"2001-04-24","estimated":0.21,"reported":0.25,"pre":[{"timestamp":986563800,"date":"2001-04-06","index":6131,"close":36,"high":36.25,"low":35.45,"open":35.85,"volume":812200},{"timestamp":986823000,"date":"2001-04-09","index":6132,"close":35.8,"high":36.65,"low":35.64,"open":36,"volume":752800},{"timestamp":986909400,"date":"2001-04-10","index":6133,"close":36.41,"high":36.41,"low":35.26,"open":35.75,"volume":2838900},{"timestamp":986995800,"date":"2001-04-11","index":6134,"close":36.4,"high":36.97,"low":36.03,"open":36.95,"volume":1442500},{"timestamp":987082200,"date":"2001-04-12","index":6135,"close":36.65,"high":36.85,"low":36.16,"open":36.45,"volume":849700},{"timestamp":987427800,"date":"2001-04-16","index":6136,"close":36.25,"high":36.45,"low":35.78,"open":36.25,"volume":727900},{"timestamp":987514200,"date":"2001-04-17","index":6137,"close":36.25,"high":36.4,"low":35.5,"open":36,"volume":634800},{"timestamp":987600600,"date":"2001-04-18","index":6138,"close":36.15,"high":36.95,"low":35.75,"open":36.39,"volume":1647900},{"timestamp":987687000,"date":"2001-04-19","index":6139,"close":35.2,"high":36.12,"low":34.2,"open":35.9,"volume":1876700},{"timestamp":987773400,"date":"2001-04-20","index":6140,"close":34.97,"high":35.46,"low":34.35,"open":34.4,"volume":1717400},{"timestamp":988032600,"date":"2001-04-23","index":6141,"close":34.5,"high":35.1,"low":34.05,"open":34.5,"volume":1054000}],"post":[{"timestamp":988119000,"date":"2001-04-24","index":6142,"close":35.89,"high":36.15,"low":34.5,"open":34.5,"volume":1496800},{"timestamp":988205400,"date":"2001-04-25","index":6143,"close":35.89,"high":36.15,"low":34.9,"open":35.6,"volume":1194100},{"timestamp":988291800,"date":"2001-04-26","index":6144,"close":35.7,"high":36.25,"low":35.5,"open":35.64,"volume":825300},{"timestamp":988378200,"date":"2001-04-27","index":6145,"close":36,"high":36.14,"low":35.7,"open":35.7,"volume":958200},{"timestamp":988637400,"date":"2001-04-30","index":6146,"close":35.16,"high":36.35,"low":35.01,"open":36.25,"volume":1534800},{"timestamp":988723800,"date":"2001-05-01","index":6147,"close":37.13,"high":37.33,"low":36.03,"open":36.1,"volume":3556100},{"timestamp":988810200,"date":"2001-05-02","index":6148,"close":36.85,"high":37.9,"low":36.5,"open":37.9,"volume":3195300},{"timestamp":988896600,"date":"2001-05-03","index":6149,"close":35.98,"high":36.85,"low":35.42,"open":36.85,"volume":1131400},{"timestamp":988983000,"date":"2001-05-04","index":6150,"close":36,"high":36.2,"low":35.73,"open":35.73,"volume":797200},{"timestamp":989242200,"date":"2001-05-07","index":6151,"close":36,"high":36,"low":35.75,"open":35.75,"volume":777200},{"timestamp":989328600,"date":"2001-05-08","index":6152,"close":36.15,"high":36.25,"low":35.6,"open":35.83,"volume":1243800}]},{"date":"2001-01-25","estimated":0.36,"reported":0.38,"pre":[{"timestamp":979050600,"date":"2001-01-09","index":6070,"close":34.24,"high":34.5,"low":32.25,"open":32.25,"volume":1046700},{"timestamp":979137000,"date":"2001-01-10","index":6071,"close":33.77,"high":34.19,"low":33,"open":33.6,"volume":1042000},{"timestamp":979223400,"date":"2001-01-11","index":6072,"close":33.59,"high":34.25,"low":33,"open":33.25,"volume":1361500},{"timestamp":979309800,"date":"2001-01-12","index":6073,"close":33.55,"high":34,"low":32.51,"open":33.84,"volume":1153200},{"timestamp":979655400,"date":"2001-01-16","index":6074,"close":33.4,"high":33.9,"low":32.52,"open":33.55,"volume":858300},{"timestamp":979741800,"date":"2001-01-17","index":6075,"close":32.02,"high":34,"low":32,"open":32.9,"volume":909200},{"timestamp":979828200,"date":"2001-01-18","index":6076,"close":31.95,"high":32.8,"low":31.62,"open":32.5,"volume":1684200},{"timestamp":979914600,"date":"2001-01-19","index":6077,"close":31.73,"high":31.95,"low":31,"open":31,"volume":1513900},{"timestamp":980173800,"date":"2001-01-22","index":6078,"close":33.26,"high":33.35,"low":31.1,"open":31.6,"volume":1009600},{"timestamp":980260200,"date":"2001-01-23","index":6079,"close":33,"high":33.37,"low":32.7,"open":32.75,"volume":764700},{"timestamp":980346600,"date":"2001-01-24","index":6080,"close":32,"high":33,"low":31.2,"open":32.75,"volume":1392000}],"post":[{"timestamp":980433000,"date":"2001-01-25","index":6081,"close":34.51,"high":35,"low":33.05,"open":33.5,"volume":4272100},{"timestamp":980519400,"date":"2001-01-26","index":6082,"close":34.88,"high":35.25,"low":34.1,"open":34.95,"volume":4126500},{"timestamp":980778600,"date":"2001-01-29","index":6083,"close":35.05,"high":35.13,"low":34.25,"open":34.6,"volume":1589700},{"timestamp":980865000,"date":"2001-01-30","index":6084,"close":34.74,"high":34.95,"low":34.3,"open":34.85,"volume":1254900},{"timestamp":980951400,"date":"2001-01-31","index":6085,"close":34.68,"high":34.95,"low":34.55,"open":34.95,"volume":1515500},{"timestamp":981037800,"date":"2001-02-01","index":6086,"close":36.21,"high":36.5,"low":34.59,"open":34.68,"volume":2446500},{"timestamp":981124200,"date":"2001-02-02","index":6087,"close":36.4,"high":37.5,"low":36,"open":36.25,"volume":2566800},{"timestamp":981383400,"date":"2001-02-05","index":6088,"close":36.3,"high":36.9,"low":35.4,"open":35.65,"volume":2046900},{"timestamp":981469800,"date":"2001-02-06","index":6089,"close":35.94,"high":36.44,"low":35.9,"open":36.31,"volume":1055600},{"timestamp":981556200,"date":"2001-02-07","index":6090,"close":36.13,"high":36.55,"low":35.11,"open":36.15,"volume":1871500},{"timestamp":981642600,"date":"2001-02-08","index":6091,"close":36.63,"high":36.84,"low":35.78,"open":35.8,"volume":1301100}]},{"date":"2000-10-26","estimated":0.4,"reported":0.28,"pre":[{"timestamp":971271000,"date":"2000-10-11","index":6009,"close":32.73,"high":33.51,"low":32.5,"open":32.5,"volume":940800},{"timestamp":971357400,"date":"2000-10-12","index":6010,"close":33,"high":33.1,"low":32.1,"open":32.6,"volume":2455900},{"timestamp":971443800,"date":"2000-10-13","index":6011,"close":33.62,"high":33.95,"low":33.1,"open":33.25,"volume":2032000},{"timestamp":971703000,"date":"2000-10-16","index":6012,"close":33.55,"high":33.78,"low":33.32,"open":33.62,"volume":691200},{"timestamp":971789400,"date":"2000-10-17","index":6013,"close":33,"high":33.75,"low":32.36,"open":33.75,"volume":1567200},{"timestamp":971875800,"date":"2000-10-18","index":6014,"close":32.24,"high":32.75,"low":31.59,"open":32.75,"volume":1465600},{"timestamp":971962200,"date":"2000-10-19","index":6015,"close":32.51,"high":32.9,"low":31.66,"open":31.9,"volume":678500},{"timestamp":972048600,"date":"2000-10-20","index":6016,"close":34.01,"high":34.2,"low":31.77,"open":32.1,"volume":1771600},{"timestamp":972307800,"date":"2000-10-23","index":6017,"close":34.15,"high":37.58,"low":33.57,"open":33.9,"volume":2811400},{"timestamp":972394200,"date":"2000-10-24","index":6018,"close":34.15,"high":34.98,"low":33.55,"open":34.85,"volume":579800},{"timestamp":972480600,"date":"2000-10-25","index":6019,"close":34.85,"high":35.96,"low":33.87,"open":34.3,"volume":1094100}],"post":[{"timestamp":972567000,"date":"2000-10-26","index":6020,"close":35.03,"high":35.78,"low":34.5,"open":35.02,"volume":2164500},{"timestamp":972653400,"date":"2000-10-27","index":6021,"close":34.55,"high":34.69,"low":33.69,"open":34.35,"volume":1284100},{"timestamp":972916200,"date":"2000-10-30","index":6022,"close":35,"high":35.29,"low":34.7,"open":35,"volume":891700},{"timestamp":973002600,"date":"2000-10-31","index":6023,"close":35.85,"high":35.88,"low":34.85,"open":35,"volume":990300},{"timestamp":973089000,"date":"2000-11-01","index":6024,"close":35.39,"high":35.86,"low":34.55,"open":35.6,"volume":1129900},{"timestamp":973175400,"date":"2000-11-02","index":6025,"close":35,"high":35.74,"low":34.5,"open":35.2,"volume":847600},{"timestamp":973261800,"date":"2000-11-03","index":6026,"close":32.3,"high":34.7,"low":31.49,"open":34.65,"volume":3259300},{"timestamp":973521000,"date":"2000-11-06","index":6027,"close":33.51,"high":34.75,"low":32.15,"open":32.5,"volume":2627100},{"timestamp":973607400,"date":"2000-11-07","index":6028,"close":33.37,"high":33.8,"low":33.09,"open":33.76,"volume":951700},{"timestamp":973693800,"date":"2000-11-08","index":6029,"close":32.79,"high":33.62,"low":32.5,"open":33.21,"volume":970800},{"timestamp":973780200,"date":"2000-11-09","index":6030,"close":32.15,"high":33.62,"low":31.75,"open":32.9,"volume":1721300}]}]
diff --git a/data/LMT_partial.json b/data/LMT_partial.json
index b5b9104e6..7fe6a536a 100644
--- a/data/LMT_partial.json
+++ b/data/LMT_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":6.45,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":6.46,"reported":6.85,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":461.76,"high":464.57,"low":461.12,"open":462.68,"volume":447700},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":460.3,"high":462.62,"low":459.76,"open":461.7,"volume":537100},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":461.01,"high":461.39,"low":457.25,"open":460.37,"volume":656000},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":460.38,"high":465.77,"low":456.11,"open":459.92,"volume":1132900},{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":463.73,"high":464.9,"low":459.53,"open":462.36,"volume":579400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":463.88,"high":467.25,"low":462.78,"open":466.71,"volume":783000},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":468.58,"high":469.19,"low":463.75,"open":463.75,"volume":736400},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":476.07,"high":476.78,"low":469.7,"open":470,"volume":1123100},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":476,"high":480.86,"low":473.02,"open":474.5,"volume":981100},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":474.92,"high":479.54,"low":472.81,"open":479.54,"volume":889400},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":474.59,"high":476.13,"low":472.85,"open":475,"volume":881600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":501.29,"high":501.77,"low":482.86,"open":488.84,"volume":2579100},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":515.2,"high":519.59,"low":501.41,"open":505,"volume":2580100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":521.4,"high":526.69,"low":512.87,"open":515,"volume":1923900},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":524.8,"high":528.64,"low":520.01,"open":522.29,"volume":1141300},{"timestamp":1722259800,"date":"2024-07-29","index":11993,"close":527.64,"high":529.46,"low":519.26,"open":523,"volume":961200},{"timestamp":1722346200,"date":"2024-07-30","index":11994,"close":537.66,"high":538.46,"low":525.03,"open":527.95,"volume":1234200},{"timestamp":1722432600,"date":"2024-07-31","index":11995,"close":541.92,"high":547,"low":538.18,"open":543,"volume":1481500},{"timestamp":1722519000,"date":"2024-08-01","index":11996,"close":548.86,"high":549.12,"low":540.69,"open":544.04,"volume":1271700},{"timestamp":1722605400,"date":"2024-08-02","index":11997,"close":548.77,"high":561.12,"low":541.39,"open":551.12,"volume":1484800},{"timestamp":1722864600,"date":"2024-08-05","index":11998,"close":545.38,"high":562.6,"low":538.24,"open":553.16,"volume":1683800},{"timestamp":1722951000,"date":"2024-08-06","index":11999,"close":541.56,"high":549.48,"low":541.14,"open":545.98,"volume":1033700}]},{"date":"2024-04-23","estimated":5.82,"reported":6.39,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":452.38,"high":457,"low":452.27,"open":456,"volume":751100},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":447.57,"high":452.06,"low":446.18,"open":448.69,"volume":842800},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":451.71,"high":452.61,"low":442.84,"open":444.69,"volume":1247700},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":452.32,"high":453.75,"low":448.95,"open":451.5,"volume":942800},{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":450.4,"high":457.98,"low":450.11,"open":454.11,"volume":1250100},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":453.08,"high":459.3,"low":451.63,"open":458.99,"volume":2442100},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":454.31,"high":458.85,"low":453.63,"open":454.71,"volume":1452300},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":456.05,"high":457.24,"low":451.73,"open":456.71,"volume":848300},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":456.09,"high":458.05,"low":454.27,"open":454.84,"volume":714900},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":463.87,"high":465.36,"low":457.28,"open":457.8,"volume":1387500},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":461.33,"high":469.54,"low":460.41,"open":465.23,"volume":1820900}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":460.08,"high":473.54,"low":457.66,"open":466.11,"volume":1789500},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":459.14,"high":463.69,"low":456.06,"open":462.7,"volume":1018900},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":464.78,"high":465.6,"low":457.53,"open":457.95,"volume":927700},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":461.29,"high":466,"low":459.17,"open":463.9,"volume":858000},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":467.55,"high":467.65,"low":461.96,"open":461.99,"volume":951500},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":464.93,"high":467.98,"low":463.62,"open":467.08,"volume":711800},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":461.73,"high":465.4,"low":460.56,"open":462.61,"volume":994700},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":463.2,"high":463.6,"low":459,"open":461.1,"volume":1011400},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":461.91,"high":462.93,"low":457.17,"open":462.93,"volume":910700},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":462.78,"high":463.5,"low":460.18,"open":463.16,"volume":796300},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":466.68,"high":466.81,"low":463.16,"open":464,"volume":723400}]},{"date":"2024-01-23","estimated":7.26,"reported":7.88,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":456.5,"high":460.11,"low":453.27,"open":460.04,"volume":705300},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":458.6,"high":458.69,"low":453.53,"open":454.41,"volume":716000},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":456.29,"high":458.61,"low":453.27,"open":458.55,"volume":732900},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":455.4,"high":459.66,"low":454.78,"open":456.2,"volume":666100},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":453.13,"high":457.8,"low":449.36,"open":456.56,"volume":784800},{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":463.18,"high":463.38,"low":456.53,"open":457.37,"volume":965500},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":457.84,"high":466.27,"low":456.36,"open":466.27,"volume":814900},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":456.47,"high":462.79,"low":455.08,"open":457.67,"volume":920800},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":459.57,"high":459.98,"low":453.54,"open":456.1,"volume":780300},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":457.76,"high":460.85,"low":455.96,"open":460.56,"volume":864800},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":458.76,"high":460.83,"low":455.44,"open":457.59,"volume":1216800}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":439.67,"high":459,"low":433.89,"open":458.59,"volume":3613500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":431.65,"high":443.2,"low":431.55,"open":439.52,"volume":1768900},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":431.04,"high":433.94,"low":425.75,"open":430,"volume":1813900},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":429.91,"high":433.42,"low":426.71,"open":431.97,"volume":1260500},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":428.01,"high":432.03,"low":425.57,"open":431,"volume":1903300},{"timestamp":1706625000,"date":"2024-01-30","index":11869,"close":431.68,"high":431.85,"low":427.78,"open":431.27,"volume":1016400},{"timestamp":1706711400,"date":"2024-01-31","index":11870,"close":429.41,"high":433.72,"low":429.06,"open":432.35,"volume":1120100},{"timestamp":1706797800,"date":"2024-02-01","index":11871,"close":429.77,"high":431.77,"low":426.7,"open":430.23,"volume":1175000},{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":425.97,"high":428.9,"low":424.38,"open":428.14,"volume":973400},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":421.7,"high":424.37,"low":419.83,"open":424,"volume":1379600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":426.95,"high":429.02,"low":420.36,"open":421.98,"volume":1065700}]},{"date":"2023-10-17","estimated":6.67,"reported":6.73,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":407.82,"high":410.99,"low":405.89,"open":408.96,"volume":733200},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":403.83,"high":407.5,"low":402.59,"open":407.39,"volume":899200},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":401.33,"high":402,"low":397.11,"open":400.66,"volume":1243400},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":397.35,"high":401.43,"low":394.62,"open":400.96,"volume":1162800},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":400.73,"high":402.42,"low":393.77,"open":395.4,"volume":1135000},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":436.53,"high":436.6,"low":423.39,"open":428.72,"volume":5343700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":435.1,"high":442.62,"low":432.53,"open":441.52,"volume":2626200},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":436.65,"high":438.8,"low":433.3,"open":434.72,"volume":1419500},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":434.14,"high":439.09,"low":430.11,"open":438.05,"volume":1121900},{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":441.06,"high":443.12,"low":434.67,"open":438.53,"volume":1519300},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":440.41,"high":443.5,"low":434.39,"open":439.42,"volume":1931300}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":441.13,"high":452.79,"low":435.13,"open":436.56,"volume":3103900},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":446.07,"high":447.89,"low":440.27,"open":443.31,"volume":2024100},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":449.18,"high":449.67,"low":442.19,"open":443.66,"volume":2012400},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":444.17,"high":452.6,"low":444.01,"open":451.37,"volume":1714600},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":446.16,"high":452.06,"low":443.49,"open":444.21,"volume":1502400},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":440.9,"high":450.61,"low":440.34,"open":449.13,"volume":1367100},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":447.69,"high":449.38,"low":443.68,"open":444.34,"volume":1228900},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":445.97,"high":451.09,"low":443.68,"open":448.01,"volume":1432000},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":443.39,"high":447.66,"low":440.24,"open":443.42,"volume":1288400},{"timestamp":1698672600,"date":"2023-10-30","index":11807,"close":445.84,"high":446.86,"low":442.8,"open":444.42,"volume":948800},{"timestamp":1698759000,"date":"2023-10-31","index":11808,"close":454.64,"high":455.13,"low":445.41,"open":447.3,"volume":1418700}]},{"date":"2023-07-18","estimated":6.45,"reported":6.63,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":460.38,"high":462.67,"low":456.79,"open":459.24,"volume":982700},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":462.58,"high":463.33,"low":457.55,"open":460,"volume":385400},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":462.76,"high":463.35,"low":458.94,"open":461.57,"volume":625500},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":461.64,"high":463,"low":459.34,"open":463,"volume":675900},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":458.71,"high":461.89,"low":458.1,"open":460,"volume":639400},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":460.38,"high":462.59,"low":458.05,"open":458.5,"volume":718400},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":466.29,"high":467.1,"low":459.79,"open":461.27,"volume":709200},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":461.96,"high":467.22,"low":461.12,"open":467.2,"volume":1067100},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":466.38,"high":467.44,"low":460.33,"open":461,"volume":821700},{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":464.31,"high":466.52,"low":462.36,"open":466,"volume":932900},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":469.97,"high":473.99,"low":465.62,"open":466.29,"volume":1886300}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":455.7,"high":479.5,"low":454.28,"open":474.37,"volume":3122600},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":451.51,"high":459.28,"low":448.11,"open":457,"volume":2141500},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":456.01,"high":458.2,"low":452,"open":452.63,"volume":1353800},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":454.76,"high":456.94,"low":453.35,"open":454.81,"volume":934300},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":456.8,"high":457.95,"low":454.04,"open":456,"volume":892200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":454.15,"high":454.76,"low":447.42,"open":452.43,"volume":1207800},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":452.81,"high":457.05,"low":451.87,"open":454.33,"volume":1322300},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":448.64,"high":452.42,"low":445.32,"open":451.5,"volume":1603600},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":449,"high":450.65,"low":446.49,"open":448,"volume":1163100},{"timestamp":1690810200,"date":"2023-07-31","index":11743,"close":446.37,"high":449.71,"low":444.63,"open":449.71,"volume":1806000},{"timestamp":1690896600,"date":"2023-08-01","index":11744,"close":451.28,"high":453.12,"low":446.9,"open":447.03,"volume":1047900}]},{"date":"2023-04-18","estimated":6.06,"reported":6.61,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":472.73,"high":475.35,"low":471.03,"open":474.19,"volume":1409600},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":486.62,"high":487.9,"low":472.75,"open":473,"volume":1656700},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":488.54,"high":490.63,"low":484.75,"open":485.59,"volume":1081100},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":489.99,"high":493.83,"low":487.03,"open":488,"volume":1305900},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":490.17,"high":496.98,"low":489.01,"open":491.47,"volume":1093300},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":496.75,"high":498.42,"low":491.77,"open":491.77,"volume":1024400},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":487.84,"high":496.75,"low":487.01,"open":496.38,"volume":1224200},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":488.1,"high":491.25,"low":481.69,"open":482.8,"volume":1105600},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":492.14,"high":493.51,"low":485.98,"open":486.82,"volume":909500},{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":487.99,"high":491.5,"low":485.11,"open":489.94,"volume":843200},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":489.64,"high":492.26,"low":486.57,"open":486.57,"volume":1287800}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":501.41,"high":508.1,"low":498,"open":499,"volume":2561800},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":495.16,"high":503.33,"low":493.88,"open":502,"volume":962200},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":490.6,"high":495.83,"low":489.06,"open":495.83,"volume":839900},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":482.55,"high":491.28,"low":480.61,"open":491.24,"volume":1382500},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":480.92,"high":483.53,"low":478.72,"open":482.39,"volume":955200},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":475.58,"high":480.92,"low":475.56,"open":480.7,"volume":839100},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":461.62,"high":473.95,"low":459.6,"open":473.95,"volume":1571900},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":465,"high":466.33,"low":461.15,"open":461.85,"volume":1491400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":464.45,"high":466.16,"low":462.4,"open":464.82,"volume":1040000},{"timestamp":1682947800,"date":"2023-05-01","index":11681,"close":469.43,"high":471.08,"low":464.55,"open":465.04,"volume":1524500},{"timestamp":1683034200,"date":"2023-05-02","index":11682,"close":458.89,"high":468.53,"low":457.25,"open":468.38,"volume":1105500}]},{"date":"2023-01-24","estimated":7.39,"reported":7.4,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":473.24,"high":488,"low":465.77,"open":480,"volume":1969200},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":458.99,"high":470.79,"low":455.3,"open":467.79,"volume":2377000},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":462.29,"high":465.47,"low":456.9,"open":462.18,"volume":1003400},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":463,"high":465.55,"low":461.04,"open":463.37,"volume":1056400},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":461.74,"high":465.88,"low":459.19,"open":462.99,"volume":936600},{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":449.83,"high":453.71,"low":444.74,"open":446.5,"volume":2208600},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":447.16,"high":453.5,"low":446.67,"open":450.3,"volume":1753100},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":441.27,"high":448.23,"low":440.65,"open":447.16,"volume":1645100},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":439.31,"high":445.92,"low":439.03,"open":442.76,"volume":1469900},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":443.28,"high":443.35,"low":437.62,"open":441.34,"volume":1410000},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":441.28,"high":446.83,"low":440.86,"open":443.11,"volume":1739600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":449.23,"high":450.96,"low":437.69,"open":442.17,"volume":2865000},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":454.16,"high":455.81,"low":444.84,"open":448,"volume":2352500},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":459.81,"high":463.76,"low":452.83,"open":455.35,"volume":2168900},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":459.6,"high":466.68,"low":457.45,"open":460.86,"volume":1587700},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":460.59,"high":466.7,"low":459.9,"open":462,"volume":1642000},{"timestamp":1675175400,"date":"2023-01-31","index":11619,"close":463.26,"high":463.48,"low":459.01,"open":462.28,"volume":2062000},{"timestamp":1675261800,"date":"2023-02-01","index":11620,"close":462.25,"high":465.28,"low":459.8,"open":462.51,"volume":1242500},{"timestamp":1675348200,"date":"2023-02-02","index":11621,"close":457.19,"high":460.43,"low":453.92,"open":458.37,"volume":2104700},{"timestamp":1675434600,"date":"2023-02-03","index":11622,"close":459.08,"high":462.6,"low":454.94,"open":459.27,"volume":1302900},{"timestamp":1675693800,"date":"2023-02-06","index":11623,"close":469.1,"high":469.77,"low":462.75,"open":463.58,"volume":1393500},{"timestamp":1675780200,"date":"2023-02-07","index":11624,"close":468.33,"high":472.99,"low":463.15,"open":472.55,"volume":1334800}]},{"date":"2022-10-18","estimated":6.66,"reported":6.71,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":399.74,"high":402.83,"low":389.08,"open":389.74,"volume":1273800},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":406.11,"high":407.84,"low":399.83,"open":403.11,"volume":1060000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":402.51,"high":407.66,"low":400.78,"open":406.11,"volume":828400},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":399.61,"high":403.6,"low":398.08,"open":401.62,"volume":746700},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":403.96,"high":404.67,"low":396.01,"open":398.56,"volume":1124700},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":409.99,"high":418.63,"low":406.15,"open":407.59,"volume":1112500},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":411.06,"high":416.16,"low":405.66,"open":405.66,"volume":1013600},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":397.42,"high":408.9,"low":397.14,"open":406.93,"volume":921700},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":405.96,"high":407.05,"low":391.22,"open":393,"volume":1012700},{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":389.41,"high":405.38,"low":388.1,"open":404.33,"volume":1369100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":397.31,"high":400.61,"low":392.15,"open":393,"volume":1617200}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":431.84,"high":435.51,"low":401.54,"open":403.15,"volume":4588500},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":439.96,"high":447.57,"low":430.35,"open":433.97,"volume":2623700},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":444.34,"high":445.31,"low":437.95,"open":439.62,"volume":1781300},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":454.61,"high":454.69,"low":440.15,"open":443.72,"volume":1620200},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":457.46,"high":466.18,"low":455.56,"open":459.08,"volume":2013600},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":460.15,"high":463.54,"low":452.19,"open":454.05,"volume":1537000},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":462.56,"high":470.64,"low":460.46,"open":462.17,"volume":1554600},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":471.93,"high":474.18,"low":464.4,"open":464.58,"volume":1513700},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":484.87,"high":491.14,"low":472.3,"open":474,"volume":2045300},{"timestamp":1667223000,"date":"2022-10-31","index":11557,"close":486.68,"high":488.23,"low":479.43,"open":480.45,"volume":1288200},{"timestamp":1667309400,"date":"2022-11-01","index":11558,"close":485.63,"high":491.16,"low":483.87,"open":486.03,"volume":1229700}]},{"date":"2022-07-19","estimated":1.73,"reported":1.16,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":433.52,"high":434.96,"low":424.48,"open":429.74,"volume":1296900},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":415.25,"high":425.77,"low":407.21,"open":424.79,"volume":1712800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":425.89,"high":427.86,"low":415.28,"open":416.9,"volume":1044900},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":422.19,"high":428,"low":419.55,"open":424.48,"volume":1177100},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":420.35,"high":426.97,"low":419.97,"open":425.54,"volume":682000},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":419.07,"high":423,"low":415.38,"open":417.9,"volume":602600},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":413.99,"high":419.89,"low":412.6,"open":419.47,"volume":680500},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":408,"high":417.77,"low":407.73,"open":409.11,"volume":1155500},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":400.31,"high":405.37,"low":397.52,"open":403.19,"volume":1160700},{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":398.38,"high":403.71,"low":397.81,"open":403.71,"volume":1223200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":387.28,"high":400,"low":387.03,"open":399.97,"volume":2759700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":390.38,"high":390.57,"low":373.67,"open":378.82,"volume":3023800},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":395.22,"high":397.48,"low":385.67,"open":390.66,"volume":1560300},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":395.2,"high":395.55,"low":389.64,"open":394.32,"volume":941000},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":394.74,"high":401.97,"low":393.46,"open":399.95,"volume":769400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":399.8,"high":403.73,"low":393.63,"open":394.37,"volume":1038300},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":396.81,"high":402.98,"low":396.57,"open":400.18,"volume":992400},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":398.54,"high":399.25,"low":394,"open":397.79,"volume":838600},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":406.08,"high":406.77,"low":396.14,"open":399.15,"volume":1014600},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":413.81,"high":414.15,"low":402,"open":406.49,"volume":1493500},{"timestamp":1659360600,"date":"2022-08-01","index":11493,"close":419.28,"high":428.5,"low":416.64,"open":418.24,"volume":1721900},{"timestamp":1659447000,"date":"2022-08-02","index":11494,"close":428.78,"high":432.84,"low":419.1,"open":425.01,"volume":2453900}]},{"date":"2022-04-19","estimated":6.21,"reported":6.44,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":445.98,"high":448.99,"low":438.82,"open":442.22,"volume":1174200},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":444.01,"high":448,"low":439.55,"open":447.48,"volume":1166300},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":447.24,"high":454.81,"low":443.38,"open":445,"volume":2240200},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":454.58,"high":457.56,"low":446.38,"open":446.38,"volume":1941400},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":465.51,"high":467.4,"low":450.79,"open":453,"volume":2032700},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":461.52,"high":471.59,"low":459.61,"open":467.72,"volume":1710700},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":464.25,"high":474.45,"low":462.19,"open":463.79,"volume":1911200},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":467.55,"high":471.74,"low":461.38,"open":466.2,"volume":1502300},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":469.19,"high":474.61,"low":466.25,"open":471,"volume":1212400},{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":467.66,"high":473.73,"low":466.04,"open":471.91,"volume":1965200},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":467.44,"high":471.97,"low":459.11,"open":467,"volume":1638900}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":459.9,"high":475.5,"low":458.43,"open":462.49,"volume":2044000},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":453.87,"high":461.36,"low":452.78,"open":459.88,"volume":1636200},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":439.54,"high":455.95,"low":438.85,"open":455,"volume":1937600},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":445.79,"high":450.9,"low":438.39,"open":440.89,"volume":1451700},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":442.89,"high":444.82,"low":433.27,"open":443,"volume":1499800},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":446.09,"high":452.32,"low":443.18,"open":447.04,"volume":1440400},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":444.98,"high":452,"low":439.27,"open":446.23,"volume":1017500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":441.71,"high":449,"low":437.52,"open":449,"volume":1348800},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":432.12,"high":445.01,"low":430.38,"open":444.43,"volume":1479500},{"timestamp":1651498200,"date":"2022-05-02","index":11431,"close":430.81,"high":437.49,"low":426.15,"open":429.6,"volume":1397100},{"timestamp":1651584600,"date":"2022-05-03","index":11432,"close":434.77,"high":437.6,"low":430.96,"open":434.38,"volume":1332000}]},{"date":"2022-01-25","estimated":7.16,"reported":7.47,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":360.14,"high":362.99,"low":358.15,"open":359.08,"volume":1634600},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":363.25,"high":369.46,"low":361.41,"open":363,"volume":2389900},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":364.14,"high":365.04,"low":361.27,"open":364.01,"volume":1128000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":361.3,"high":366.16,"low":359.45,"open":363.38,"volume":1477100},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":365.18,"high":367.36,"low":360.12,"open":362.06,"volume":1244000},{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":372.62,"high":372.99,"low":363.97,"open":365.18,"volume":2165000},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":376.54,"high":377.36,"low":368.86,"open":370.45,"volume":2471600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":377.33,"high":381.45,"low":374.18,"open":375.5,"volume":3336700},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":375.13,"high":381.15,"low":374.01,"open":377.01,"volume":2109100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":371.2,"high":377.1,"low":369.68,"open":374,"volume":2795400},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":373.33,"high":374.54,"low":365.34,"open":369.55,"volume":3022300}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":387.17,"high":388,"low":370.78,"open":377.85,"volume":3182400},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":391.24,"high":393.63,"low":383.7,"open":388,"volume":3640500},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":389.08,"high":395.6,"low":384.74,"open":389.39,"volume":2566200},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":393.15,"high":393.33,"low":384.78,"open":389.1,"volume":2145100},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":389.13,"high":390.99,"low":384.68,"open":390.5,"volume":2363400},{"timestamp":1643725800,"date":"2022-02-01","index":11369,"close":387.01,"high":390.51,"low":386.21,"open":390.22,"volume":1951100},{"timestamp":1643812200,"date":"2022-02-02","index":11370,"close":387.34,"high":388.35,"low":385.01,"open":386.11,"volume":1620600},{"timestamp":1643898600,"date":"2022-02-03","index":11371,"close":389.7,"high":392.17,"low":386.39,"open":388.18,"volume":1649000},{"timestamp":1643985000,"date":"2022-02-04","index":11372,"close":389.33,"high":392.84,"low":385.32,"open":388,"volume":1645800},{"timestamp":1644244200,"date":"2022-02-07","index":11373,"close":392.34,"high":395.58,"low":388.3,"open":392,"volume":1243000},{"timestamp":1644330600,"date":"2022-02-08","index":11374,"close":396.04,"high":396.84,"low":390.6,"open":395.68,"volume":1311400}]},{"date":"2021-10-26","estimated":1.97,"reported":2.21,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":357.08,"high":359.33,"low":354.12,"open":354.9,"volume":996800},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":358.12,"high":360.38,"low":356.01,"open":356.98,"volume":840200},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":361.76,"high":362.39,"low":353.45,"open":359.62,"volume":1102100},{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":362.07,"high":364.16,"low":360.36,"open":362.02,"volume":973300},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":365.62,"high":366.24,"low":363.51,"open":364.1,"volume":952700},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":365,"high":367.88,"low":361.88,"open":364.33,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":371.07,"high":371.18,"low":363.65,"open":366.5,"volume":1051300},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":371.13,"high":372.57,"low":369.8,"open":371.78,"volume":955200},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":373.14,"high":373.26,"low":367.14,"open":371.63,"volume":803600},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":374.6,"high":377.02,"low":372.25,"open":373.93,"volume":1092000},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":376.33,"high":378.1,"low":374.61,"open":375.91,"volume":1350300}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":331.91,"high":351.2,"low":326,"open":348.33,"volume":9439700},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":330.94,"high":336.43,"low":330.54,"open":333,"volume":2822900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":331.39,"high":334.86,"low":325.14,"open":330,"volume":2874600},{"timestamp":1635514200,"date":"2021-10-29","index":11305,"close":332.32,"high":334.36,"low":328.84,"open":330,"volume":1821500},{"timestamp":1635773400,"date":"2021-11-01","index":11306,"close":330.93,"high":334.2,"low":330.07,"open":330.47,"volume":1865000},{"timestamp":1635859800,"date":"2021-11-02","index":11307,"close":326.31,"high":332.04,"low":325.31,"open":331.45,"volume":2745000},{"timestamp":1635946200,"date":"2021-11-03","index":11308,"close":331.35,"high":333.1,"low":324.23,"open":325.5,"volume":1902600},{"timestamp":1636032600,"date":"2021-11-04","index":11309,"close":335.5,"high":335.74,"low":331.3,"open":331.3,"volume":1847900},{"timestamp":1636119000,"date":"2021-11-05","index":11310,"close":339.89,"high":340.52,"low":336.35,"open":336.95,"volume":2145300},{"timestamp":1636381800,"date":"2021-11-08","index":11311,"close":341.78,"high":343.02,"low":337.58,"open":341.63,"volume":1733000},{"timestamp":1636468200,"date":"2021-11-09","index":11312,"close":338.17,"high":342,"low":337.1,"open":341.38,"volume":1769200}]},{"date":"2021-07-26","estimated":6.53,"reported":7.13,"pre":[{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":383.11,"high":384.39,"low":380.77,"open":382.7,"volume":542900},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":379.07,"high":383.32,"low":376.23,"open":381.9,"volume":1008200},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":377.84,"high":380.69,"low":377.54,"open":379,"volume":709500},{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":376.82,"high":378.39,"low":375.21,"open":377.84,"volume":698900},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":378.25,"high":378.65,"low":375,"open":375.12,"volume":713400},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":377.14,"high":379.72,"low":375.28,"open":378.62,"volume":890800},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":372.02,"high":376.82,"low":367.56,"open":375.15,"volume":1357600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":379.98,"high":380.64,"low":373,"open":373.01,"volume":1268000},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":380.89,"high":384.7,"low":379.4,"open":379.98,"volume":922800},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":379.93,"high":381.55,"low":377.83,"open":380.75,"volume":688400},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":380.77,"high":382.5,"low":380.19,"open":381.97,"volume":795900}],"post":[{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":368.05,"high":374.36,"low":366.4,"open":373,"volume":2720700},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":374.73,"high":375.55,"low":368.25,"open":368.25,"volume":1460600},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":372.81,"high":376.24,"low":370.59,"open":376,"volume":775200},{"timestamp":1627565400,"date":"2021-07-29","index":11240,"close":372.6,"high":375.86,"low":371.35,"open":374.85,"volume":754800},{"timestamp":1627651800,"date":"2021-07-30","index":11241,"close":371.67,"high":373.64,"low":370.11,"open":372.07,"volume":798600},{"timestamp":1627911000,"date":"2021-08-02","index":11242,"close":368.3,"high":375.04,"low":368.08,"open":372.3,"volume":1176500},{"timestamp":1627997400,"date":"2021-08-03","index":11243,"close":369.45,"high":369.91,"low":366,"open":369.38,"volume":872900},{"timestamp":1628083800,"date":"2021-08-04","index":11244,"close":361.64,"high":365.36,"low":359.61,"open":364.49,"volume":1608100},{"timestamp":1628170200,"date":"2021-08-05","index":11245,"close":360.78,"high":363.02,"low":359.88,"open":362.44,"volume":912600},{"timestamp":1628256600,"date":"2021-08-06","index":11246,"close":362.05,"high":363.46,"low":360.56,"open":362.3,"volume":704500},{"timestamp":1628515800,"date":"2021-08-09","index":11247,"close":361.04,"high":362.42,"low":359.78,"open":360.7,"volume":945100}]},{"date":"2021-04-20","estimated":6.31,"reported":6.48,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":378.75,"high":380.4,"low":372.06,"open":372.06,"volume":1489300},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":378.97,"high":380.1,"low":376.32,"open":376.51,"volume":1035700},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":380.19,"high":380.4,"low":376.07,"open":378.74,"volume":976900},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":386.02,"high":387.42,"low":378.31,"open":379.6,"volume":1863400},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":386.23,"high":390.26,"low":383.66,"open":386.88,"volume":1400900},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":387.85,"high":388.71,"low":384.29,"open":387.13,"volume":1067400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":387.11,"high":388.2,"low":384.34,"open":386.56,"volume":1124300},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":388.67,"high":391.24,"low":387,"open":387.4,"volume":1078800},{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":390.63,"high":392,"low":387.7,"open":388.67,"volume":1289400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":391.81,"high":394.34,"low":389.8,"open":392.82,"volume":1499500},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":391.73,"high":392.39,"low":386.62,"open":392,"volume":1317600}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":387.33,"high":391.5,"low":384.62,"open":388,"volume":1370100},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":387.24,"high":390.89,"low":384.95,"open":387.52,"volume":1358500},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":380.09,"high":386.77,"low":378.4,"open":386.77,"volume":1670500},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":377.29,"high":378.59,"low":373.32,"open":378.59,"volume":1298000},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":371.98,"high":375.31,"low":370.72,"open":374.28,"volume":1518100},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":373.22,"high":374.24,"low":370.14,"open":371.5,"volume":1564900},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":372.94,"high":373.88,"low":370.95,"open":373.46,"volume":1110400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":380.35,"high":381.98,"low":374.84,"open":375,"volume":1385600},{"timestamp":1619789400,"date":"2021-04-30","index":11178,"close":380.56,"high":382,"low":377.6,"open":378.86,"volume":1103700},{"timestamp":1620048600,"date":"2021-05-03","index":11179,"close":385.31,"high":386.39,"low":379.06,"open":379.77,"volume":1347400},{"timestamp":1620135000,"date":"2021-05-04","index":11180,"close":387.48,"high":390.15,"low":384.54,"open":387.25,"volume":1509600}]},{"date":"2021-01-26","estimated":6.41,"reported":6.46,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":336.1,"high":343.47,"low":335.01,"open":341.88,"volume":3226300},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":337.68,"high":339,"low":333.32,"open":335,"volume":3196400},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":341.85,"high":343.37,"low":335.63,"open":336.52,"volume":3002200},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":345.49,"high":347.2,"low":339.17,"open":341.41,"volume":1648100},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":347.44,"high":354.79,"low":346.85,"open":348,"volume":1965600},{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":347.27,"high":350.5,"low":344.28,"open":347.09,"volume":1853100},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":341.5,"high":350.97,"low":341.48,"open":350.74,"volume":2017200},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":341.67,"high":343.78,"low":339.22,"open":342.54,"volume":1780000},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":339.67,"high":343.61,"low":338.96,"open":341.67,"volume":1661800},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":339.88,"high":341.84,"low":337.21,"open":338.74,"volume":1557600},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":343.51,"high":346.89,"low":337.9,"open":339.36,"volume":1976600}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":330.69,"high":343.98,"low":330.69,"open":339,"volume":3542400},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":332.51,"high":335.73,"low":329.67,"open":332.28,"volume":2666300},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":327.93,"high":334.68,"low":327.18,"open":332.14,"volume":1837800},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":321.82,"high":328.98,"low":321.72,"open":327.1,"volume":2101100},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":324.03,"high":325.65,"low":319.81,"open":324.88,"volume":1615500},{"timestamp":1612276200,"date":"2021-02-02","index":11117,"close":332.7,"high":335.2,"low":326.69,"open":327.43,"volume":2065400},{"timestamp":1612362600,"date":"2021-02-03","index":11118,"close":332.39,"high":333.4,"low":328.3,"open":331.68,"volume":2683100},{"timestamp":1612449000,"date":"2021-02-04","index":11119,"close":337.23,"high":338.42,"low":332.18,"open":333.99,"volume":2174100},{"timestamp":1612535400,"date":"2021-02-05","index":11120,"close":337.04,"high":341.42,"low":336.5,"open":339.59,"volume":1454700},{"timestamp":1612794600,"date":"2021-02-08","index":11121,"close":337.84,"high":339.5,"low":335.2,"open":339.01,"volume":1549900},{"timestamp":1612881000,"date":"2021-02-09","index":11122,"close":342.34,"high":344.51,"low":336.57,"open":338.54,"volume":1677500}]},{"date":"2020-10-20","estimated":6.09,"reported":6.25,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":383.96,"high":385.89,"low":378.86,"open":383.24,"volume":825000},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":376.46,"high":386.11,"low":376.02,"open":386.03,"volume":954900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":382.94,"high":383.84,"low":378.56,"open":378.6,"volume":826500},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":388.59,"high":389.19,"low":382.28,"open":383.9,"volume":694900},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":385.93,"high":390.1,"low":385.29,"open":388.41,"volume":675000},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":388.92,"high":390.51,"low":383.26,"open":386,"volume":807400},{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":388.95,"high":390.56,"low":385.12,"open":386.14,"volume":973300},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":390.72,"high":395.46,"low":387.14,"open":387.14,"volume":1090300},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":386.12,"high":388.87,"low":383.22,"open":387.33,"volume":792000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":386.5,"high":389.78,"low":386.09,"open":388.49,"volume":952100},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":383.71,"high":389.6,"low":381.67,"open":387.24,"volume":1181000}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":372.21,"high":385.79,"low":371.8,"open":382.59,"volume":1779200},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":367.14,"high":375,"low":365,"open":372.21,"volume":1931200},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":368.96,"high":371.11,"low":365.15,"open":367.5,"volume":1255100},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":374.33,"high":376.19,"low":369.01,"open":371.34,"volume":1178800},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":368.55,"high":369.87,"low":362.5,"open":369.43,"volume":1387200},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":362.43,"high":367.98,"low":360.81,"open":367,"volume":977400},{"timestamp":1603891800,"date":"2020-10-28","index":11052,"close":350.86,"high":360,"low":350.45,"open":356.87,"volume":1679900},{"timestamp":1603978200,"date":"2020-10-29","index":11053,"close":352.44,"high":356.23,"low":348.29,"open":350,"volume":1548000},{"timestamp":1604064600,"date":"2020-10-30","index":11054,"close":350.13,"high":353.73,"low":345.65,"open":350.64,"volume":1309800},{"timestamp":1604327400,"date":"2020-11-02","index":11055,"close":352.42,"high":359.91,"low":350.72,"open":356.12,"volume":1707700},{"timestamp":1604413800,"date":"2020-11-03","index":11056,"close":363.44,"high":366.2,"low":356.21,"open":357.13,"volume":1484600}]},{"date":"2020-07-21","estimated":5.72,"reported":6.13,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":362.59,"high":367.12,"low":360.84,"open":366.48,"volume":1202300},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":353.27,"high":362.92,"low":352.78,"open":362.59,"volume":1395900},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":350.23,"high":357.3,"low":348.63,"open":353.5,"volume":1965100},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":339.96,"high":349.49,"low":339.18,"open":348,"volume":1823800},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":349.25,"high":349.33,"low":341.66,"open":342.33,"volume":1514200},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":353.06,"high":357.02,"low":348.6,"open":353.6,"volume":2031300},{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":355.66,"high":355.92,"low":349,"open":349.13,"volume":1651900},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":364.56,"high":365.58,"low":360.56,"open":361.64,"volume":1617300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":365.88,"high":365.94,"low":359.02,"open":362.3,"volume":955400},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":368.5,"high":369,"low":362.85,"open":366.3,"volume":1135500},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":365.53,"high":369,"low":362.43,"open":369,"volume":1444500}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":375.12,"high":378.9,"low":370.58,"open":377.98,"volume":1997300},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":394.08,"high":394.67,"low":375.62,"open":376.71,"volume":2280700},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":387.62,"high":394.15,"low":385.71,"open":393.77,"volume":1442800},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":386.21,"high":393.49,"low":383.61,"open":388,"volume":1305700},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":382.09,"high":385.99,"low":380.11,"open":384.73,"volume":1047000},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":386.66,"high":390.21,"low":382,"open":382,"volume":1132100},{"timestamp":1596029400,"date":"2020-07-29","index":10988,"close":387.3,"high":390.47,"low":384.63,"open":389.56,"volume":1209600},{"timestamp":1596115800,"date":"2020-07-30","index":10989,"close":381.72,"high":385.84,"low":380.86,"open":382.71,"volume":983300},{"timestamp":1596202200,"date":"2020-07-31","index":10990,"close":378.97,"high":381.37,"low":373.68,"open":380.55,"volume":1101800},{"timestamp":1596461400,"date":"2020-08-03","index":10991,"close":377.1,"high":378.41,"low":371.44,"open":376.84,"volume":923100},{"timestamp":1596547800,"date":"2020-08-04","index":10992,"close":377.99,"high":380.84,"low":376.29,"open":379.08,"volume":900600}]},{"date":"2020-04-21","estimated":5.8,"reported":6.08,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":350.5,"high":355.84,"low":349.61,"open":352,"volume":2113200},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":367.95,"high":369.95,"low":361.91,"open":361.91,"volume":2525400},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":355.28,"high":381.9,"low":354.05,"open":380.5,"volume":2101500},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":361.41,"high":372.65,"low":358.59,"open":361.37,"volume":1447700},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":371,"high":376.33,"low":363.52,"open":369.74,"volume":1629400},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":369.94,"high":373.99,"low":365.71,"open":370.95,"volume":1237200},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":380.03,"high":386.58,"low":374.55,"open":378.29,"volume":1653400},{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":374.38,"high":376.75,"low":367.36,"open":376.75,"volume":1251500},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":377.88,"high":381.3,"low":372.5,"open":373.61,"volume":1568400},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":401.51,"high":402.45,"low":384.83,"open":387.42,"volume":1768400},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":383.21,"high":399.97,"low":383.21,"open":394.08,"volume":1487200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":373.44,"high":392.54,"low":371.01,"open":383.01,"volume":2042000},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":380.4,"high":383.94,"low":375.33,"open":383.49,"volume":1188400},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":376.73,"high":384.87,"low":376.19,"open":382.75,"volume":1164400},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":381.77,"high":384.06,"low":372.98,"open":378.72,"volume":1029200},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":378.57,"high":384.04,"low":378,"open":383.91,"volume":1457400},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":384.73,"high":387.83,"low":380.42,"open":381.86,"volume":1313900},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":387.91,"high":393.51,"low":379.5,"open":388.16,"volume":1500400},{"timestamp":1588253400,"date":"2020-04-30","index":10926,"close":389.06,"high":391.44,"low":380.44,"open":383.1,"volume":1343300},{"timestamp":1588339800,"date":"2020-05-01","index":10927,"close":383.47,"high":387.41,"low":381.09,"open":385.64,"volume":911600},{"timestamp":1588599000,"date":"2020-05-04","index":10928,"close":380.16,"high":382.97,"low":374.13,"open":382.02,"volume":1077900},{"timestamp":1588685400,"date":"2020-05-05","index":10929,"close":390.3,"high":392.78,"low":381.59,"open":382.41,"volume":1270900}]},{"date":"2020-01-28","estimated":5.03,"reported":5.29,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":413.83,"high":415.6,"low":412.48,"open":415,"volume":987800},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":419.02,"high":420.96,"low":414.66,"open":414.94,"volume":986800},{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":416.14,"high":418.27,"low":415.07,"open":417.59,"volume":967200},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":420.95,"high":421.48,"low":416.14,"open":416.42,"volume":833000},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":425.7,"high":425.74,"low":420.67,"open":423.13,"volume":1085200},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":425.66,"high":427.54,"low":424.5,"open":426.61,"volume":1195600},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":426.15,"high":427.78,"low":423.01,"open":424.42,"volume":1071400},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":424.42,"high":428.5,"low":424.36,"open":427.5,"volume":918700},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":428.78,"high":429.56,"low":424,"open":424.06,"volume":978400},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":432.5,"high":433.52,"low":429.69,"open":429.9,"volume":1086700},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":432.38,"high":434.45,"low":425.86,"open":425.86,"volume":1737900}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":437.17,"high":438.99,"low":426.27,"open":434.77,"volume":2063200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":433.84,"high":437.99,"low":431.02,"open":437.72,"volume":1268500},{"timestamp":1580394600,"date":"2020-01-30","index":10863,"close":435.9,"high":437,"low":430.34,"open":430.34,"volume":1210200},{"timestamp":1580481000,"date":"2020-01-31","index":10864,"close":428.12,"high":435.57,"low":426.1,"open":434.93,"volume":1650100},{"timestamp":1580740200,"date":"2020-02-03","index":10865,"close":423.86,"high":430,"low":422.04,"open":429.52,"volume":1795800},{"timestamp":1580826600,"date":"2020-02-04","index":10866,"close":430.78,"high":431.99,"low":425.46,"open":425.46,"volume":1216300},{"timestamp":1580913000,"date":"2020-02-05","index":10867,"close":435.19,"high":435.92,"low":429.02,"open":433.32,"volume":1251800},{"timestamp":1580999400,"date":"2020-02-06","index":10868,"close":438.97,"high":439.86,"low":434.91,"open":435.56,"volume":833500},{"timestamp":1581085800,"date":"2020-02-07","index":10869,"close":439.17,"high":441.21,"low":437.29,"open":438.14,"volume":883800},{"timestamp":1581345000,"date":"2020-02-10","index":10870,"close":439.76,"high":441.52,"low":437.82,"open":439,"volume":870400},{"timestamp":1581431400,"date":"2020-02-11","index":10871,"close":439.85,"high":442.53,"low":437.47,"open":441.36,"volume":744600}]},{"date":"2019-10-22","estimated":5.02,"reported":5.66,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":383.78,"high":386.68,"low":382.69,"open":385.01,"volume":850100},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":382.12,"high":385.8,"low":379.29,"open":381.06,"volume":1001300},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":384.61,"high":386.33,"low":382.5,"open":384.83,"volume":712000},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":386.88,"high":388.51,"low":383.2,"open":383.99,"volume":690200},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":381.47,"high":390.73,"low":381.25,"open":389.79,"volume":1327000},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":382.61,"high":385.37,"low":381.39,"open":382.77,"volume":622300},{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":382.75,"high":385.7,"low":382.07,"open":383.69,"volume":835300},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":382.84,"high":384.39,"low":380.23,"open":382.39,"volume":851300},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":377.06,"high":384.21,"low":376.29,"open":383.55,"volume":1004600},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":372.48,"high":377.71,"low":368,"open":376.72,"volume":1935600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":374.05,"high":375.89,"low":372.73,"open":374.01,"volume":1160000}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":373.68,"high":377.5,"low":363,"open":363,"volume":2567200},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":373.09,"high":374.99,"low":368.73,"open":373.78,"volume":1279700},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":374.74,"high":377.46,"low":372,"open":373.76,"volume":1126900},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":370.73,"high":374.89,"low":369.54,"open":374.38,"volume":1173500},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":371.84,"high":375.45,"low":370.12,"open":371.39,"volume":1321700},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":371.1,"high":375.25,"low":370.04,"open":371.65,"volume":1298500},{"timestamp":1572442200,"date":"2019-10-30","index":10801,"close":378.64,"high":378.99,"low":371.47,"open":373.22,"volume":1064900},{"timestamp":1572528600,"date":"2019-10-31","index":10802,"close":376.68,"high":380.18,"low":375.26,"open":377.92,"volume":911800},{"timestamp":1572615000,"date":"2019-11-01","index":10803,"close":379.17,"high":380.95,"low":376.94,"open":378.11,"volume":915600},{"timestamp":1572877800,"date":"2019-11-04","index":10804,"close":374.48,"high":380.78,"low":372.18,"open":379.93,"volume":1117500},{"timestamp":1572964200,"date":"2019-11-05","index":10805,"close":373.63,"high":375.77,"low":371.31,"open":374.06,"volume":1364200}]}]
+[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":6.44,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":6.46,"reported":6.85,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":461.76,"high":464.57,"low":461.12,"open":462.68,"volume":447700},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":460.3,"high":462.62,"low":459.76,"open":461.7,"volume":537100},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":461.01,"high":461.39,"low":457.25,"open":460.37,"volume":656000},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":460.38,"high":465.77,"low":456.11,"open":459.92,"volume":1132900},{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":463.73,"high":464.9,"low":459.53,"open":462.36,"volume":579400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":463.88,"high":467.25,"low":462.78,"open":466.71,"volume":783000},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":468.58,"high":469.19,"low":463.75,"open":463.75,"volume":736400},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":476.07,"high":476.78,"low":469.7,"open":470,"volume":1123100},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":476,"high":480.86,"low":473.02,"open":474.5,"volume":981100},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":474.92,"high":479.54,"low":472.81,"open":479.54,"volume":889400},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":474.59,"high":476.13,"low":472.85,"open":475,"volume":881600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":501.29,"high":501.77,"low":482.86,"open":488.84,"volume":2579100},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":515.2,"high":519.59,"low":501.41,"open":505,"volume":2580100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":521.4,"high":526.69,"low":512.87,"open":515,"volume":1923900},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":524.8,"high":528.64,"low":520.01,"open":522.29,"volume":1141300},{"timestamp":1722259800,"date":"2024-07-29","index":11993,"close":527.64,"high":529.46,"low":519.26,"open":523,"volume":961200},{"timestamp":1722346200,"date":"2024-07-30","index":11994,"close":537.66,"high":538.46,"low":525.03,"open":527.95,"volume":1234200},{"timestamp":1722432600,"date":"2024-07-31","index":11995,"close":541.92,"high":547,"low":538.18,"open":543,"volume":1481500},{"timestamp":1722519000,"date":"2024-08-01","index":11996,"close":548.86,"high":549.12,"low":540.69,"open":544.04,"volume":1271700},{"timestamp":1722605400,"date":"2024-08-02","index":11997,"close":548.77,"high":561.12,"low":541.39,"open":551.12,"volume":1484800},{"timestamp":1722864600,"date":"2024-08-05","index":11998,"close":545.38,"high":562.6,"low":538.24,"open":553.16,"volume":1683800},{"timestamp":1722951000,"date":"2024-08-06","index":11999,"close":541.56,"high":549.48,"low":541.14,"open":545.98,"volume":1033700}]},{"date":"2024-04-23","estimated":5.82,"reported":6.39,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":452.38,"high":457,"low":452.27,"open":456,"volume":751100},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":447.57,"high":452.06,"low":446.18,"open":448.69,"volume":842800},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":451.71,"high":452.61,"low":442.84,"open":444.69,"volume":1247700},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":452.32,"high":453.75,"low":448.95,"open":451.5,"volume":942800},{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":450.4,"high":457.98,"low":450.11,"open":454.11,"volume":1250100},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":453.08,"high":459.3,"low":451.63,"open":458.99,"volume":2442100},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":454.31,"high":458.85,"low":453.63,"open":454.71,"volume":1452300},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":456.05,"high":457.24,"low":451.73,"open":456.71,"volume":848300},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":456.09,"high":458.05,"low":454.27,"open":454.84,"volume":714900},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":463.87,"high":465.36,"low":457.28,"open":457.8,"volume":1387500},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":461.33,"high":469.54,"low":460.41,"open":465.23,"volume":1820900}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":460.08,"high":473.54,"low":457.66,"open":466.11,"volume":1789500},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":459.14,"high":463.69,"low":456.06,"open":462.7,"volume":1018900},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":464.78,"high":465.6,"low":457.53,"open":457.95,"volume":927700},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":461.29,"high":466,"low":459.17,"open":463.9,"volume":858000},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":467.55,"high":467.65,"low":461.96,"open":461.99,"volume":951500},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":464.93,"high":467.98,"low":463.62,"open":467.08,"volume":711800},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":461.73,"high":465.4,"low":460.56,"open":462.61,"volume":994700},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":463.2,"high":463.6,"low":459,"open":461.1,"volume":1011400},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":461.91,"high":462.93,"low":457.17,"open":462.93,"volume":910700},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":462.78,"high":463.5,"low":460.18,"open":463.16,"volume":796300},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":466.68,"high":466.81,"low":463.16,"open":464,"volume":723400}]},{"date":"2024-01-23","estimated":7.26,"reported":7.88,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":456.5,"high":460.11,"low":453.27,"open":460.04,"volume":705300},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":458.6,"high":458.69,"low":453.53,"open":454.41,"volume":716000},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":456.29,"high":458.61,"low":453.27,"open":458.55,"volume":732900},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":455.4,"high":459.66,"low":454.78,"open":456.2,"volume":666100},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":453.13,"high":457.8,"low":449.36,"open":456.56,"volume":784800},{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":463.18,"high":463.38,"low":456.53,"open":457.37,"volume":965500},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":457.84,"high":466.27,"low":456.36,"open":466.27,"volume":814900},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":456.47,"high":462.79,"low":455.08,"open":457.67,"volume":920800},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":459.57,"high":459.98,"low":453.54,"open":456.1,"volume":780300},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":457.76,"high":460.85,"low":455.96,"open":460.56,"volume":864800},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":458.76,"high":460.83,"low":455.44,"open":457.59,"volume":1216800}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":439.67,"high":459,"low":433.89,"open":458.59,"volume":3613500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":431.65,"high":443.2,"low":431.55,"open":439.52,"volume":1768900},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":431.04,"high":433.94,"low":425.75,"open":430,"volume":1813900},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":429.91,"high":433.42,"low":426.71,"open":431.97,"volume":1260500},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":428.01,"high":432.03,"low":425.57,"open":431,"volume":1903300},{"timestamp":1706625000,"date":"2024-01-30","index":11869,"close":431.68,"high":431.85,"low":427.78,"open":431.27,"volume":1016400},{"timestamp":1706711400,"date":"2024-01-31","index":11870,"close":429.41,"high":433.72,"low":429.06,"open":432.35,"volume":1120100},{"timestamp":1706797800,"date":"2024-02-01","index":11871,"close":429.77,"high":431.77,"low":426.7,"open":430.23,"volume":1175000},{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":425.97,"high":428.9,"low":424.38,"open":428.14,"volume":973400},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":421.7,"high":424.37,"low":419.83,"open":424,"volume":1379600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":426.95,"high":429.02,"low":420.36,"open":421.98,"volume":1065700}]},{"date":"2023-10-17","estimated":6.67,"reported":6.73,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":407.82,"high":410.99,"low":405.89,"open":408.96,"volume":733200},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":403.83,"high":407.5,"low":402.59,"open":407.39,"volume":899200},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":401.33,"high":402,"low":397.11,"open":400.66,"volume":1243400},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":397.35,"high":401.43,"low":394.62,"open":400.96,"volume":1162800},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":400.73,"high":402.42,"low":393.77,"open":395.4,"volume":1135000},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":436.53,"high":436.6,"low":423.39,"open":428.72,"volume":5343700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":435.1,"high":442.62,"low":432.53,"open":441.52,"volume":2626200},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":436.65,"high":438.8,"low":433.3,"open":434.72,"volume":1419500},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":434.14,"high":439.09,"low":430.11,"open":438.05,"volume":1121900},{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":441.06,"high":443.12,"low":434.67,"open":438.53,"volume":1519300},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":440.41,"high":443.5,"low":434.39,"open":439.42,"volume":1931300}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":441.13,"high":452.79,"low":435.13,"open":436.56,"volume":3103900},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":446.07,"high":447.89,"low":440.27,"open":443.31,"volume":2024100},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":449.18,"high":449.67,"low":442.19,"open":443.66,"volume":2012400},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":444.17,"high":452.6,"low":444.01,"open":451.37,"volume":1714600},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":446.16,"high":452.06,"low":443.49,"open":444.21,"volume":1502400},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":440.9,"high":450.61,"low":440.34,"open":449.13,"volume":1367100},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":447.69,"high":449.38,"low":443.68,"open":444.34,"volume":1228900},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":445.97,"high":451.09,"low":443.68,"open":448.01,"volume":1432000},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":443.39,"high":447.66,"low":440.24,"open":443.42,"volume":1288400},{"timestamp":1698672600,"date":"2023-10-30","index":11807,"close":445.84,"high":446.86,"low":442.8,"open":444.42,"volume":948800},{"timestamp":1698759000,"date":"2023-10-31","index":11808,"close":454.64,"high":455.13,"low":445.41,"open":447.3,"volume":1418700}]},{"date":"2023-07-18","estimated":6.45,"reported":6.63,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":460.38,"high":462.67,"low":456.79,"open":459.24,"volume":982700},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":462.58,"high":463.33,"low":457.55,"open":460,"volume":385400},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":462.76,"high":463.35,"low":458.94,"open":461.57,"volume":625500},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":461.64,"high":463,"low":459.34,"open":463,"volume":675900},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":458.71,"high":461.89,"low":458.1,"open":460,"volume":639400},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":460.38,"high":462.59,"low":458.05,"open":458.5,"volume":718400},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":466.29,"high":467.1,"low":459.79,"open":461.27,"volume":709200},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":461.96,"high":467.22,"low":461.12,"open":467.2,"volume":1067100},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":466.38,"high":467.44,"low":460.33,"open":461,"volume":821700},{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":464.31,"high":466.52,"low":462.36,"open":466,"volume":932900},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":469.97,"high":473.99,"low":465.62,"open":466.29,"volume":1886300}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":455.7,"high":479.5,"low":454.28,"open":474.37,"volume":3122600},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":451.51,"high":459.28,"low":448.11,"open":457,"volume":2141500},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":456.01,"high":458.2,"low":452,"open":452.63,"volume":1353800},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":454.76,"high":456.94,"low":453.35,"open":454.81,"volume":934300},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":456.8,"high":457.95,"low":454.04,"open":456,"volume":892200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":454.15,"high":454.76,"low":447.42,"open":452.43,"volume":1207800},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":452.81,"high":457.05,"low":451.87,"open":454.33,"volume":1322300},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":448.64,"high":452.42,"low":445.32,"open":451.5,"volume":1603600},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":449,"high":450.65,"low":446.49,"open":448,"volume":1163100},{"timestamp":1690810200,"date":"2023-07-31","index":11743,"close":446.37,"high":449.71,"low":444.63,"open":449.71,"volume":1806000},{"timestamp":1690896600,"date":"2023-08-01","index":11744,"close":451.28,"high":453.12,"low":446.9,"open":447.03,"volume":1047900}]},{"date":"2023-04-18","estimated":6.06,"reported":6.61,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":472.73,"high":475.35,"low":471.03,"open":474.19,"volume":1409600},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":486.62,"high":487.9,"low":472.75,"open":473,"volume":1656700},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":488.54,"high":490.63,"low":484.75,"open":485.59,"volume":1081100},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":489.99,"high":493.83,"low":487.03,"open":488,"volume":1305900},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":490.17,"high":496.98,"low":489.01,"open":491.47,"volume":1093300},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":496.75,"high":498.42,"low":491.77,"open":491.77,"volume":1024400},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":487.84,"high":496.75,"low":487.01,"open":496.38,"volume":1224200},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":488.1,"high":491.25,"low":481.69,"open":482.8,"volume":1105600},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":492.14,"high":493.51,"low":485.98,"open":486.82,"volume":909500},{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":487.99,"high":491.5,"low":485.11,"open":489.94,"volume":843200},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":489.64,"high":492.26,"low":486.57,"open":486.57,"volume":1287800}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":501.41,"high":508.1,"low":498,"open":499,"volume":2561800},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":495.16,"high":503.33,"low":493.88,"open":502,"volume":962200},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":490.6,"high":495.83,"low":489.06,"open":495.83,"volume":839900},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":482.55,"high":491.28,"low":480.61,"open":491.24,"volume":1382500},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":480.92,"high":483.53,"low":478.72,"open":482.39,"volume":955200},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":475.58,"high":480.92,"low":475.56,"open":480.7,"volume":839100},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":461.62,"high":473.95,"low":459.6,"open":473.95,"volume":1571900},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":465,"high":466.33,"low":461.15,"open":461.85,"volume":1491400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":464.45,"high":466.16,"low":462.4,"open":464.82,"volume":1040000},{"timestamp":1682947800,"date":"2023-05-01","index":11681,"close":469.43,"high":471.08,"low":464.55,"open":465.04,"volume":1524500},{"timestamp":1683034200,"date":"2023-05-02","index":11682,"close":458.89,"high":468.53,"low":457.25,"open":468.38,"volume":1105500}]},{"date":"2023-01-24","estimated":7.39,"reported":7.4,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":473.24,"high":488,"low":465.77,"open":480,"volume":1969200},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":458.99,"high":470.79,"low":455.3,"open":467.79,"volume":2377000},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":462.29,"high":465.47,"low":456.9,"open":462.18,"volume":1003400},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":463,"high":465.55,"low":461.04,"open":463.37,"volume":1056400},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":461.74,"high":465.88,"low":459.19,"open":462.99,"volume":936600},{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":449.83,"high":453.71,"low":444.74,"open":446.5,"volume":2208600},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":447.16,"high":453.5,"low":446.67,"open":450.3,"volume":1753100},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":441.27,"high":448.23,"low":440.65,"open":447.16,"volume":1645100},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":439.31,"high":445.92,"low":439.03,"open":442.76,"volume":1469900},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":443.28,"high":443.35,"low":437.62,"open":441.34,"volume":1410000},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":441.28,"high":446.83,"low":440.86,"open":443.11,"volume":1739600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":449.23,"high":450.96,"low":437.69,"open":442.17,"volume":2865000},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":454.16,"high":455.81,"low":444.84,"open":448,"volume":2352500},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":459.81,"high":463.76,"low":452.83,"open":455.35,"volume":2168900},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":459.6,"high":466.68,"low":457.45,"open":460.86,"volume":1587700},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":460.59,"high":466.7,"low":459.9,"open":462,"volume":1642000},{"timestamp":1675175400,"date":"2023-01-31","index":11619,"close":463.26,"high":463.48,"low":459.01,"open":462.28,"volume":2062000},{"timestamp":1675261800,"date":"2023-02-01","index":11620,"close":462.25,"high":465.28,"low":459.8,"open":462.51,"volume":1242500},{"timestamp":1675348200,"date":"2023-02-02","index":11621,"close":457.19,"high":460.43,"low":453.92,"open":458.37,"volume":2104700},{"timestamp":1675434600,"date":"2023-02-03","index":11622,"close":459.08,"high":462.6,"low":454.94,"open":459.27,"volume":1302900},{"timestamp":1675693800,"date":"2023-02-06","index":11623,"close":469.1,"high":469.77,"low":462.75,"open":463.58,"volume":1393500},{"timestamp":1675780200,"date":"2023-02-07","index":11624,"close":468.33,"high":472.99,"low":463.15,"open":472.55,"volume":1334800}]},{"date":"2022-10-18","estimated":6.66,"reported":6.71,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":399.74,"high":402.83,"low":389.08,"open":389.74,"volume":1273800},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":406.11,"high":407.84,"low":399.83,"open":403.11,"volume":1060000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":402.51,"high":407.66,"low":400.78,"open":406.11,"volume":828400},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":399.61,"high":403.6,"low":398.08,"open":401.62,"volume":746700},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":403.96,"high":404.67,"low":396.01,"open":398.56,"volume":1124700},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":409.99,"high":418.63,"low":406.15,"open":407.59,"volume":1112500},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":411.06,"high":416.16,"low":405.66,"open":405.66,"volume":1013600},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":397.42,"high":408.9,"low":397.14,"open":406.93,"volume":921700},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":405.96,"high":407.05,"low":391.22,"open":393,"volume":1012700},{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":389.41,"high":405.38,"low":388.1,"open":404.33,"volume":1369100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":397.31,"high":400.61,"low":392.15,"open":393,"volume":1617200}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":431.84,"high":435.51,"low":401.54,"open":403.15,"volume":4588500},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":439.96,"high":447.57,"low":430.35,"open":433.97,"volume":2623700},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":444.34,"high":445.31,"low":437.95,"open":439.62,"volume":1781300},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":454.61,"high":454.69,"low":440.15,"open":443.72,"volume":1620200},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":457.46,"high":466.18,"low":455.56,"open":459.08,"volume":2013600},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":460.15,"high":463.54,"low":452.19,"open":454.05,"volume":1537000},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":462.56,"high":470.64,"low":460.46,"open":462.17,"volume":1554600},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":471.93,"high":474.18,"low":464.4,"open":464.58,"volume":1513700},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":484.87,"high":491.14,"low":472.3,"open":474,"volume":2045300},{"timestamp":1667223000,"date":"2022-10-31","index":11557,"close":486.68,"high":488.23,"low":479.43,"open":480.45,"volume":1288200},{"timestamp":1667309400,"date":"2022-11-01","index":11558,"close":485.63,"high":491.16,"low":483.87,"open":486.03,"volume":1229700}]},{"date":"2022-07-19","estimated":1.73,"reported":1.16,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":433.52,"high":434.96,"low":424.48,"open":429.74,"volume":1296900},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":415.25,"high":425.77,"low":407.21,"open":424.79,"volume":1712800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":425.89,"high":427.86,"low":415.28,"open":416.9,"volume":1044900},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":422.19,"high":428,"low":419.55,"open":424.48,"volume":1177100},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":420.35,"high":426.97,"low":419.97,"open":425.54,"volume":682000},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":419.07,"high":423,"low":415.38,"open":417.9,"volume":602600},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":413.99,"high":419.89,"low":412.6,"open":419.47,"volume":680500},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":408,"high":417.77,"low":407.73,"open":409.11,"volume":1155500},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":400.31,"high":405.37,"low":397.52,"open":403.19,"volume":1160700},{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":398.38,"high":403.71,"low":397.81,"open":403.71,"volume":1223200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":387.28,"high":400,"low":387.03,"open":399.97,"volume":2759700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":390.38,"high":390.57,"low":373.67,"open":378.82,"volume":3023800},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":395.22,"high":397.48,"low":385.67,"open":390.66,"volume":1560300},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":395.2,"high":395.55,"low":389.64,"open":394.32,"volume":941000},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":394.74,"high":401.97,"low":393.46,"open":399.95,"volume":769400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":399.8,"high":403.73,"low":393.63,"open":394.37,"volume":1038300},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":396.81,"high":402.98,"low":396.57,"open":400.18,"volume":992400},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":398.54,"high":399.25,"low":394,"open":397.79,"volume":838600},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":406.08,"high":406.77,"low":396.14,"open":399.15,"volume":1014600},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":413.81,"high":414.15,"low":402,"open":406.49,"volume":1493500},{"timestamp":1659360600,"date":"2022-08-01","index":11493,"close":419.28,"high":428.5,"low":416.64,"open":418.24,"volume":1721900},{"timestamp":1659447000,"date":"2022-08-02","index":11494,"close":428.78,"high":432.84,"low":419.1,"open":425.01,"volume":2453900}]},{"date":"2022-04-19","estimated":6.21,"reported":6.44,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":445.98,"high":448.99,"low":438.82,"open":442.22,"volume":1174200},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":444.01,"high":448,"low":439.55,"open":447.48,"volume":1166300},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":447.24,"high":454.81,"low":443.38,"open":445,"volume":2240200},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":454.58,"high":457.56,"low":446.38,"open":446.38,"volume":1941400},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":465.51,"high":467.4,"low":450.79,"open":453,"volume":2032700},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":461.52,"high":471.59,"low":459.61,"open":467.72,"volume":1710700},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":464.25,"high":474.45,"low":462.19,"open":463.79,"volume":1911200},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":467.55,"high":471.74,"low":461.38,"open":466.2,"volume":1502300},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":469.19,"high":474.61,"low":466.25,"open":471,"volume":1212400},{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":467.66,"high":473.73,"low":466.04,"open":471.91,"volume":1965200},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":467.44,"high":471.97,"low":459.11,"open":467,"volume":1638900}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":459.9,"high":475.5,"low":458.43,"open":462.49,"volume":2044000},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":453.87,"high":461.36,"low":452.78,"open":459.88,"volume":1636200},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":439.54,"high":455.95,"low":438.85,"open":455,"volume":1937600},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":445.79,"high":450.9,"low":438.39,"open":440.89,"volume":1451700},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":442.89,"high":444.82,"low":433.27,"open":443,"volume":1499800},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":446.09,"high":452.32,"low":443.18,"open":447.04,"volume":1440400},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":444.98,"high":452,"low":439.27,"open":446.23,"volume":1017500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":441.71,"high":449,"low":437.52,"open":449,"volume":1348800},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":432.12,"high":445.01,"low":430.38,"open":444.43,"volume":1479500},{"timestamp":1651498200,"date":"2022-05-02","index":11431,"close":430.81,"high":437.49,"low":426.15,"open":429.6,"volume":1397100},{"timestamp":1651584600,"date":"2022-05-03","index":11432,"close":434.77,"high":437.6,"low":430.96,"open":434.38,"volume":1332000}]},{"date":"2022-01-25","estimated":7.16,"reported":7.47,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":360.14,"high":362.99,"low":358.15,"open":359.08,"volume":1634600},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":363.25,"high":369.46,"low":361.41,"open":363,"volume":2389900},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":364.14,"high":365.04,"low":361.27,"open":364.01,"volume":1128000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":361.3,"high":366.16,"low":359.45,"open":363.38,"volume":1477100},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":365.18,"high":367.36,"low":360.12,"open":362.06,"volume":1244000},{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":372.62,"high":372.99,"low":363.97,"open":365.18,"volume":2165000},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":376.54,"high":377.36,"low":368.86,"open":370.45,"volume":2471600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":377.33,"high":381.45,"low":374.18,"open":375.5,"volume":3336700},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":375.13,"high":381.15,"low":374.01,"open":377.01,"volume":2109100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":371.2,"high":377.1,"low":369.68,"open":374,"volume":2795400},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":373.33,"high":374.54,"low":365.34,"open":369.55,"volume":3022300}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":387.17,"high":388,"low":370.78,"open":377.85,"volume":3182400},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":391.24,"high":393.63,"low":383.7,"open":388,"volume":3640500},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":389.08,"high":395.6,"low":384.74,"open":389.39,"volume":2566200},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":393.15,"high":393.33,"low":384.78,"open":389.1,"volume":2145100},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":389.13,"high":390.99,"low":384.68,"open":390.5,"volume":2363400},{"timestamp":1643725800,"date":"2022-02-01","index":11369,"close":387.01,"high":390.51,"low":386.21,"open":390.22,"volume":1951100},{"timestamp":1643812200,"date":"2022-02-02","index":11370,"close":387.34,"high":388.35,"low":385.01,"open":386.11,"volume":1620600},{"timestamp":1643898600,"date":"2022-02-03","index":11371,"close":389.7,"high":392.17,"low":386.39,"open":388.18,"volume":1649000},{"timestamp":1643985000,"date":"2022-02-04","index":11372,"close":389.33,"high":392.84,"low":385.32,"open":388,"volume":1645800},{"timestamp":1644244200,"date":"2022-02-07","index":11373,"close":392.34,"high":395.58,"low":388.3,"open":392,"volume":1243000},{"timestamp":1644330600,"date":"2022-02-08","index":11374,"close":396.04,"high":396.84,"low":390.6,"open":395.68,"volume":1311400}]},{"date":"2021-10-26","estimated":1.97,"reported":2.21,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":357.08,"high":359.33,"low":354.12,"open":354.9,"volume":996800},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":358.12,"high":360.38,"low":356.01,"open":356.98,"volume":840200},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":361.76,"high":362.39,"low":353.45,"open":359.62,"volume":1102100},{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":362.07,"high":364.16,"low":360.36,"open":362.02,"volume":973300},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":365.62,"high":366.24,"low":363.51,"open":364.1,"volume":952700},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":365,"high":367.88,"low":361.88,"open":364.33,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":371.07,"high":371.18,"low":363.65,"open":366.5,"volume":1051300},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":371.13,"high":372.57,"low":369.8,"open":371.78,"volume":955200},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":373.14,"high":373.26,"low":367.14,"open":371.63,"volume":803600},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":374.6,"high":377.02,"low":372.25,"open":373.93,"volume":1092000},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":376.33,"high":378.1,"low":374.61,"open":375.91,"volume":1350300}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":331.91,"high":351.2,"low":326,"open":348.33,"volume":9439700},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":330.94,"high":336.43,"low":330.54,"open":333,"volume":2822900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":331.39,"high":334.86,"low":325.14,"open":330,"volume":2874600},{"timestamp":1635514200,"date":"2021-10-29","index":11305,"close":332.32,"high":334.36,"low":328.84,"open":330,"volume":1821500},{"timestamp":1635773400,"date":"2021-11-01","index":11306,"close":330.93,"high":334.2,"low":330.07,"open":330.47,"volume":1865000},{"timestamp":1635859800,"date":"2021-11-02","index":11307,"close":326.31,"high":332.04,"low":325.31,"open":331.45,"volume":2745000},{"timestamp":1635946200,"date":"2021-11-03","index":11308,"close":331.35,"high":333.1,"low":324.23,"open":325.5,"volume":1902600},{"timestamp":1636032600,"date":"2021-11-04","index":11309,"close":335.5,"high":335.74,"low":331.3,"open":331.3,"volume":1847900},{"timestamp":1636119000,"date":"2021-11-05","index":11310,"close":339.89,"high":340.52,"low":336.35,"open":336.95,"volume":2145300},{"timestamp":1636381800,"date":"2021-11-08","index":11311,"close":341.78,"high":343.02,"low":337.58,"open":341.63,"volume":1733000},{"timestamp":1636468200,"date":"2021-11-09","index":11312,"close":338.17,"high":342,"low":337.1,"open":341.38,"volume":1769200}]},{"date":"2021-07-26","estimated":6.53,"reported":7.13,"pre":[{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":383.11,"high":384.39,"low":380.77,"open":382.7,"volume":542900},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":379.07,"high":383.32,"low":376.23,"open":381.9,"volume":1008200},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":377.84,"high":380.69,"low":377.54,"open":379,"volume":709500},{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":376.82,"high":378.39,"low":375.21,"open":377.84,"volume":698900},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":378.25,"high":378.65,"low":375,"open":375.12,"volume":713400},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":377.14,"high":379.72,"low":375.28,"open":378.62,"volume":890800},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":372.02,"high":376.82,"low":367.56,"open":375.15,"volume":1357600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":379.98,"high":380.64,"low":373,"open":373.01,"volume":1268000},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":380.89,"high":384.7,"low":379.4,"open":379.98,"volume":922800},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":379.93,"high":381.55,"low":377.83,"open":380.75,"volume":688400},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":380.77,"high":382.5,"low":380.19,"open":381.97,"volume":795900}],"post":[{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":368.05,"high":374.36,"low":366.4,"open":373,"volume":2720700},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":374.73,"high":375.55,"low":368.25,"open":368.25,"volume":1460600},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":372.81,"high":376.24,"low":370.59,"open":376,"volume":775200},{"timestamp":1627565400,"date":"2021-07-29","index":11240,"close":372.6,"high":375.86,"low":371.35,"open":374.85,"volume":754800},{"timestamp":1627651800,"date":"2021-07-30","index":11241,"close":371.67,"high":373.64,"low":370.11,"open":372.07,"volume":798600},{"timestamp":1627911000,"date":"2021-08-02","index":11242,"close":368.3,"high":375.04,"low":368.08,"open":372.3,"volume":1176500},{"timestamp":1627997400,"date":"2021-08-03","index":11243,"close":369.45,"high":369.91,"low":366,"open":369.38,"volume":872900},{"timestamp":1628083800,"date":"2021-08-04","index":11244,"close":361.64,"high":365.36,"low":359.61,"open":364.49,"volume":1608100},{"timestamp":1628170200,"date":"2021-08-05","index":11245,"close":360.78,"high":363.02,"low":359.88,"open":362.44,"volume":912600},{"timestamp":1628256600,"date":"2021-08-06","index":11246,"close":362.05,"high":363.46,"low":360.56,"open":362.3,"volume":704500},{"timestamp":1628515800,"date":"2021-08-09","index":11247,"close":361.04,"high":362.42,"low":359.78,"open":360.7,"volume":945100}]},{"date":"2021-04-20","estimated":6.31,"reported":6.48,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":378.75,"high":380.4,"low":372.06,"open":372.06,"volume":1489300},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":378.97,"high":380.1,"low":376.32,"open":376.51,"volume":1035700},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":380.19,"high":380.4,"low":376.07,"open":378.74,"volume":976900},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":386.02,"high":387.42,"low":378.31,"open":379.6,"volume":1863400},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":386.23,"high":390.26,"low":383.66,"open":386.88,"volume":1400900},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":387.85,"high":388.71,"low":384.29,"open":387.13,"volume":1067400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":387.11,"high":388.2,"low":384.34,"open":386.56,"volume":1124300},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":388.67,"high":391.24,"low":387,"open":387.4,"volume":1078800},{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":390.63,"high":392,"low":387.7,"open":388.67,"volume":1289400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":391.81,"high":394.34,"low":389.8,"open":392.82,"volume":1499500},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":391.73,"high":392.39,"low":386.62,"open":392,"volume":1317600}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":387.33,"high":391.5,"low":384.62,"open":388,"volume":1370100},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":387.24,"high":390.89,"low":384.95,"open":387.52,"volume":1358500},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":380.09,"high":386.77,"low":378.4,"open":386.77,"volume":1670500},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":377.29,"high":378.59,"low":373.32,"open":378.59,"volume":1298000},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":371.98,"high":375.31,"low":370.72,"open":374.28,"volume":1518100},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":373.22,"high":374.24,"low":370.14,"open":371.5,"volume":1564900},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":372.94,"high":373.88,"low":370.95,"open":373.46,"volume":1110400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":380.35,"high":381.98,"low":374.84,"open":375,"volume":1385600},{"timestamp":1619789400,"date":"2021-04-30","index":11178,"close":380.56,"high":382,"low":377.6,"open":378.86,"volume":1103700},{"timestamp":1620048600,"date":"2021-05-03","index":11179,"close":385.31,"high":386.39,"low":379.06,"open":379.77,"volume":1347400},{"timestamp":1620135000,"date":"2021-05-04","index":11180,"close":387.48,"high":390.15,"low":384.54,"open":387.25,"volume":1509600}]},{"date":"2021-01-26","estimated":6.41,"reported":6.46,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":336.1,"high":343.47,"low":335.01,"open":341.88,"volume":3226300},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":337.68,"high":339,"low":333.32,"open":335,"volume":3196400},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":341.85,"high":343.37,"low":335.63,"open":336.52,"volume":3002200},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":345.49,"high":347.2,"low":339.17,"open":341.41,"volume":1648100},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":347.44,"high":354.79,"low":346.85,"open":348,"volume":1965600},{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":347.27,"high":350.5,"low":344.28,"open":347.09,"volume":1853100},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":341.5,"high":350.97,"low":341.48,"open":350.74,"volume":2017200},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":341.67,"high":343.78,"low":339.22,"open":342.54,"volume":1780000},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":339.67,"high":343.61,"low":338.96,"open":341.67,"volume":1661800},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":339.88,"high":341.84,"low":337.21,"open":338.74,"volume":1557600},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":343.51,"high":346.89,"low":337.9,"open":339.36,"volume":1976600}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":330.69,"high":343.98,"low":330.69,"open":339,"volume":3542400},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":332.51,"high":335.73,"low":329.67,"open":332.28,"volume":2666300},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":327.93,"high":334.68,"low":327.18,"open":332.14,"volume":1837800},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":321.82,"high":328.98,"low":321.72,"open":327.1,"volume":2101100},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":324.03,"high":325.65,"low":319.81,"open":324.88,"volume":1615500},{"timestamp":1612276200,"date":"2021-02-02","index":11117,"close":332.7,"high":335.2,"low":326.69,"open":327.43,"volume":2065400},{"timestamp":1612362600,"date":"2021-02-03","index":11118,"close":332.39,"high":333.4,"low":328.3,"open":331.68,"volume":2683100},{"timestamp":1612449000,"date":"2021-02-04","index":11119,"close":337.23,"high":338.42,"low":332.18,"open":333.99,"volume":2174100},{"timestamp":1612535400,"date":"2021-02-05","index":11120,"close":337.04,"high":341.42,"low":336.5,"open":339.59,"volume":1454700},{"timestamp":1612794600,"date":"2021-02-08","index":11121,"close":337.84,"high":339.5,"low":335.2,"open":339.01,"volume":1549900},{"timestamp":1612881000,"date":"2021-02-09","index":11122,"close":342.34,"high":344.51,"low":336.57,"open":338.54,"volume":1677500}]},{"date":"2020-10-20","estimated":6.09,"reported":6.25,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":383.96,"high":385.89,"low":378.86,"open":383.24,"volume":825000},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":376.46,"high":386.11,"low":376.02,"open":386.03,"volume":954900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":382.94,"high":383.84,"low":378.56,"open":378.6,"volume":826500},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":388.59,"high":389.19,"low":382.28,"open":383.9,"volume":694900},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":385.93,"high":390.1,"low":385.29,"open":388.41,"volume":675000},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":388.92,"high":390.51,"low":383.26,"open":386,"volume":807400},{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":388.95,"high":390.56,"low":385.12,"open":386.14,"volume":973300},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":390.72,"high":395.46,"low":387.14,"open":387.14,"volume":1090300},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":386.12,"high":388.87,"low":383.22,"open":387.33,"volume":792000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":386.5,"high":389.78,"low":386.09,"open":388.49,"volume":952100},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":383.71,"high":389.6,"low":381.67,"open":387.24,"volume":1181000}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":372.21,"high":385.79,"low":371.8,"open":382.59,"volume":1779200},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":367.14,"high":375,"low":365,"open":372.21,"volume":1931200},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":368.96,"high":371.11,"low":365.15,"open":367.5,"volume":1255100},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":374.33,"high":376.19,"low":369.01,"open":371.34,"volume":1178800},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":368.55,"high":369.87,"low":362.5,"open":369.43,"volume":1387200},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":362.43,"high":367.98,"low":360.81,"open":367,"volume":977400},{"timestamp":1603891800,"date":"2020-10-28","index":11052,"close":350.86,"high":360,"low":350.45,"open":356.87,"volume":1679900},{"timestamp":1603978200,"date":"2020-10-29","index":11053,"close":352.44,"high":356.23,"low":348.29,"open":350,"volume":1548000},{"timestamp":1604064600,"date":"2020-10-30","index":11054,"close":350.13,"high":353.73,"low":345.65,"open":350.64,"volume":1309800},{"timestamp":1604327400,"date":"2020-11-02","index":11055,"close":352.42,"high":359.91,"low":350.72,"open":356.12,"volume":1707700},{"timestamp":1604413800,"date":"2020-11-03","index":11056,"close":363.44,"high":366.2,"low":356.21,"open":357.13,"volume":1484600}]},{"date":"2020-07-21","estimated":5.72,"reported":6.13,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":362.59,"high":367.12,"low":360.84,"open":366.48,"volume":1202300},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":353.27,"high":362.92,"low":352.78,"open":362.59,"volume":1395900},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":350.23,"high":357.3,"low":348.63,"open":353.5,"volume":1965100},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":339.96,"high":349.49,"low":339.18,"open":348,"volume":1823800},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":349.25,"high":349.33,"low":341.66,"open":342.33,"volume":1514200},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":353.06,"high":357.02,"low":348.6,"open":353.6,"volume":2031300},{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":355.66,"high":355.92,"low":349,"open":349.13,"volume":1651900},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":364.56,"high":365.58,"low":360.56,"open":361.64,"volume":1617300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":365.88,"high":365.94,"low":359.02,"open":362.3,"volume":955400},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":368.5,"high":369,"low":362.85,"open":366.3,"volume":1135500},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":365.53,"high":369,"low":362.43,"open":369,"volume":1444500}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":375.12,"high":378.9,"low":370.58,"open":377.98,"volume":1997300},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":394.08,"high":394.67,"low":375.62,"open":376.71,"volume":2280700},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":387.62,"high":394.15,"low":385.71,"open":393.77,"volume":1442800},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":386.21,"high":393.49,"low":383.61,"open":388,"volume":1305700},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":382.09,"high":385.99,"low":380.11,"open":384.73,"volume":1047000},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":386.66,"high":390.21,"low":382,"open":382,"volume":1132100},{"timestamp":1596029400,"date":"2020-07-29","index":10988,"close":387.3,"high":390.47,"low":384.63,"open":389.56,"volume":1209600},{"timestamp":1596115800,"date":"2020-07-30","index":10989,"close":381.72,"high":385.84,"low":380.86,"open":382.71,"volume":983300},{"timestamp":1596202200,"date":"2020-07-31","index":10990,"close":378.97,"high":381.37,"low":373.68,"open":380.55,"volume":1101800},{"timestamp":1596461400,"date":"2020-08-03","index":10991,"close":377.1,"high":378.41,"low":371.44,"open":376.84,"volume":923100},{"timestamp":1596547800,"date":"2020-08-04","index":10992,"close":377.99,"high":380.84,"low":376.29,"open":379.08,"volume":900600}]},{"date":"2020-04-21","estimated":5.8,"reported":6.08,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":350.5,"high":355.84,"low":349.61,"open":352,"volume":2113200},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":367.95,"high":369.95,"low":361.91,"open":361.91,"volume":2525400},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":355.28,"high":381.9,"low":354.05,"open":380.5,"volume":2101500},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":361.41,"high":372.65,"low":358.59,"open":361.37,"volume":1447700},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":371,"high":376.33,"low":363.52,"open":369.74,"volume":1629400},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":369.94,"high":373.99,"low":365.71,"open":370.95,"volume":1237200},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":380.03,"high":386.58,"low":374.55,"open":378.29,"volume":1653400},{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":374.38,"high":376.75,"low":367.36,"open":376.75,"volume":1251500},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":377.88,"high":381.3,"low":372.5,"open":373.61,"volume":1568400},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":401.51,"high":402.45,"low":384.83,"open":387.42,"volume":1768400},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":383.21,"high":399.97,"low":383.21,"open":394.08,"volume":1487200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":373.44,"high":392.54,"low":371.01,"open":383.01,"volume":2042000},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":380.4,"high":383.94,"low":375.33,"open":383.49,"volume":1188400},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":376.73,"high":384.87,"low":376.19,"open":382.75,"volume":1164400},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":381.77,"high":384.06,"low":372.98,"open":378.72,"volume":1029200},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":378.57,"high":384.04,"low":378,"open":383.91,"volume":1457400},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":384.73,"high":387.83,"low":380.42,"open":381.86,"volume":1313900},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":387.91,"high":393.51,"low":379.5,"open":388.16,"volume":1500400},{"timestamp":1588253400,"date":"2020-04-30","index":10926,"close":389.06,"high":391.44,"low":380.44,"open":383.1,"volume":1343300},{"timestamp":1588339800,"date":"2020-05-01","index":10927,"close":383.47,"high":387.41,"low":381.09,"open":385.64,"volume":911600},{"timestamp":1588599000,"date":"2020-05-04","index":10928,"close":380.16,"high":382.97,"low":374.13,"open":382.02,"volume":1077900},{"timestamp":1588685400,"date":"2020-05-05","index":10929,"close":390.3,"high":392.78,"low":381.59,"open":382.41,"volume":1270900}]},{"date":"2020-01-28","estimated":5.03,"reported":5.29,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":413.83,"high":415.6,"low":412.48,"open":415,"volume":987800},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":419.02,"high":420.96,"low":414.66,"open":414.94,"volume":986800},{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":416.14,"high":418.27,"low":415.07,"open":417.59,"volume":967200},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":420.95,"high":421.48,"low":416.14,"open":416.42,"volume":833000},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":425.7,"high":425.74,"low":420.67,"open":423.13,"volume":1085200},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":425.66,"high":427.54,"low":424.5,"open":426.61,"volume":1195600},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":426.15,"high":427.78,"low":423.01,"open":424.42,"volume":1071400},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":424.42,"high":428.5,"low":424.36,"open":427.5,"volume":918700},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":428.78,"high":429.56,"low":424,"open":424.06,"volume":978400},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":432.5,"high":433.52,"low":429.69,"open":429.9,"volume":1086700},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":432.38,"high":434.45,"low":425.86,"open":425.86,"volume":1737900}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":437.17,"high":438.99,"low":426.27,"open":434.77,"volume":2063200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":433.84,"high":437.99,"low":431.02,"open":437.72,"volume":1268500},{"timestamp":1580394600,"date":"2020-01-30","index":10863,"close":435.9,"high":437,"low":430.34,"open":430.34,"volume":1210200},{"timestamp":1580481000,"date":"2020-01-31","index":10864,"close":428.12,"high":435.57,"low":426.1,"open":434.93,"volume":1650100},{"timestamp":1580740200,"date":"2020-02-03","index":10865,"close":423.86,"high":430,"low":422.04,"open":429.52,"volume":1795800},{"timestamp":1580826600,"date":"2020-02-04","index":10866,"close":430.78,"high":431.99,"low":425.46,"open":425.46,"volume":1216300},{"timestamp":1580913000,"date":"2020-02-05","index":10867,"close":435.19,"high":435.92,"low":429.02,"open":433.32,"volume":1251800},{"timestamp":1580999400,"date":"2020-02-06","index":10868,"close":438.97,"high":439.86,"low":434.91,"open":435.56,"volume":833500},{"timestamp":1581085800,"date":"2020-02-07","index":10869,"close":439.17,"high":441.21,"low":437.29,"open":438.14,"volume":883800},{"timestamp":1581345000,"date":"2020-02-10","index":10870,"close":439.76,"high":441.52,"low":437.82,"open":439,"volume":870400},{"timestamp":1581431400,"date":"2020-02-11","index":10871,"close":439.85,"high":442.53,"low":437.47,"open":441.36,"volume":744600}]},{"date":"2019-10-22","estimated":5.02,"reported":5.66,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":383.78,"high":386.68,"low":382.69,"open":385.01,"volume":850100},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":382.12,"high":385.8,"low":379.29,"open":381.06,"volume":1001300},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":384.61,"high":386.33,"low":382.5,"open":384.83,"volume":712000},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":386.88,"high":388.51,"low":383.2,"open":383.99,"volume":690200},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":381.47,"high":390.73,"low":381.25,"open":389.79,"volume":1327000},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":382.61,"high":385.37,"low":381.39,"open":382.77,"volume":622300},{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":382.75,"high":385.7,"low":382.07,"open":383.69,"volume":835300},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":382.84,"high":384.39,"low":380.23,"open":382.39,"volume":851300},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":377.06,"high":384.21,"low":376.29,"open":383.55,"volume":1004600},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":372.48,"high":377.71,"low":368,"open":376.72,"volume":1935600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":374.05,"high":375.89,"low":372.73,"open":374.01,"volume":1160000}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":373.68,"high":377.5,"low":363,"open":363,"volume":2567200},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":373.09,"high":374.99,"low":368.73,"open":373.78,"volume":1279700},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":374.74,"high":377.46,"low":372,"open":373.76,"volume":1126900},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":370.73,"high":374.89,"low":369.54,"open":374.38,"volume":1173500},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":371.84,"high":375.45,"low":370.12,"open":371.39,"volume":1321700},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":371.1,"high":375.25,"low":370.04,"open":371.65,"volume":1298500},{"timestamp":1572442200,"date":"2019-10-30","index":10801,"close":378.64,"high":378.99,"low":371.47,"open":373.22,"volume":1064900},{"timestamp":1572528600,"date":"2019-10-31","index":10802,"close":376.68,"high":380.18,"low":375.26,"open":377.92,"volume":911800},{"timestamp":1572615000,"date":"2019-11-01","index":10803,"close":379.17,"high":380.95,"low":376.94,"open":378.11,"volume":915600},{"timestamp":1572877800,"date":"2019-11-04","index":10804,"close":374.48,"high":380.78,"low":372.18,"open":379.93,"volume":1117500},{"timestamp":1572964200,"date":"2019-11-05","index":10805,"close":373.63,"high":375.77,"low":371.31,"open":374.06,"volume":1364200}]}]
diff --git a/data/MS_full.json b/data/MS_full.json
index 564d32f8a..b5314bd21 100644
--- a/data/MS_full.json
+++ b/data/MS_full.json
@@ -1 +1 @@
-[{"date":"2025-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":1.63,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":1.65,"reported":1.82,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":7893,"close":97.19,"high":97.32,"low":96.16,"open":96.74,"volume":9058800},{"timestamp":1719840600,"date":"2024-07-01","index":7894,"close":99.16,"high":99.38,"low":97.44,"open":97.52,"volume":7420600},{"timestamp":1719927000,"date":"2024-07-02","index":7895,"close":99.65,"high":99.8,"low":98.62,"open":98.97,"volume":5570900},{"timestamp":1720013400,"date":"2024-07-03","index":7896,"close":100.2,"high":100.6,"low":99.5,"open":99.93,"volume":3112000},{"timestamp":1720186200,"date":"2024-07-05","index":7897,"close":99.59,"high":100.11,"low":98.91,"open":100.1,"volume":3633200},{"timestamp":1720445400,"date":"2024-07-08","index":7898,"close":100.59,"high":101.27,"low":99.83,"open":99.83,"volume":3884400},{"timestamp":1720531800,"date":"2024-07-09","index":7899,"close":102.61,"high":102.9,"low":99.98,"open":100.6,"volume":7113600},{"timestamp":1720618200,"date":"2024-07-10","index":7900,"close":103.46,"high":103.51,"low":102.06,"open":102.51,"volume":5619000},{"timestamp":1720704600,"date":"2024-07-11","index":7901,"close":104.64,"high":105.29,"low":103.94,"open":104.25,"volume":7761000},{"timestamp":1720791000,"date":"2024-07-12","index":7902,"close":104.09,"high":105.82,"low":103.97,"open":105,"volume":7060600},{"timestamp":1721050200,"date":"2024-07-15","index":7903,"close":105.26,"high":106.53,"low":103.24,"open":103.94,"volume":10093900}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":7904,"close":106.22,"high":109.11,"low":102.81,"open":104.13,"volume":16716400},{"timestamp":1721223000,"date":"2024-07-17","index":7905,"close":106.96,"high":107.71,"low":104.53,"open":105.09,"volume":11412000},{"timestamp":1721309400,"date":"2024-07-18","index":7906,"close":104.81,"high":107.63,"low":104.33,"open":106.53,"volume":9130700},{"timestamp":1721395800,"date":"2024-07-19","index":7907,"close":102.09,"high":104.72,"low":101.73,"open":104.71,"volume":12555900},{"timestamp":1721655000,"date":"2024-07-22","index":7908,"close":102.44,"high":103.23,"low":101.95,"open":102.47,"volume":8931200},{"timestamp":1721741400,"date":"2024-07-23","index":7909,"close":103.5,"high":104.17,"low":102.18,"open":102.45,"volume":7400600},{"timestamp":1721827800,"date":"2024-07-24","index":7910,"close":101.97,"high":104,"low":101.75,"open":102.86,"volume":7967400},{"timestamp":1721914200,"date":"2024-07-25","index":7911,"close":103.56,"high":104.19,"low":101.85,"open":102.08,"volume":5582300},{"timestamp":1722000600,"date":"2024-07-26","index":7912,"close":104.19,"high":105.89,"low":104.04,"open":104.86,"volume":6599600},{"timestamp":1722259800,"date":"2024-07-29","index":7913,"close":102.48,"high":104.57,"low":102.33,"open":104.47,"volume":5183400},{"timestamp":1722346200,"date":"2024-07-30","index":7914,"close":103.76,"high":104.12,"low":102.78,"open":103.56,"volume":6225500}]},{"date":"2024-04-16","estimated":1.66,"reported":2.02,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":7831,"close":93.53,"high":94.44,"low":93.17,"open":94.16,"volume":3416000},{"timestamp":1712064600,"date":"2024-04-02","index":7832,"close":92.71,"high":93.77,"low":92.54,"open":92.9,"volume":5245400},{"timestamp":1712151000,"date":"2024-04-03","index":7833,"close":93,"high":94.3,"low":92.75,"open":92.95,"volume":4821100},{"timestamp":1712237400,"date":"2024-04-04","index":7834,"close":92.28,"high":94.74,"low":91.86,"open":94.2,"volume":5466100},{"timestamp":1712323800,"date":"2024-04-05","index":7835,"close":92.47,"high":93.29,"low":91.61,"open":92.25,"volume":4654800},{"timestamp":1712583000,"date":"2024-04-08","index":7836,"close":93.21,"high":93.4,"low":92.2,"open":93,"volume":4601900},{"timestamp":1712669400,"date":"2024-04-09","index":7837,"close":94.08,"high":94.14,"low":92.83,"open":93.61,"volume":4952400},{"timestamp":1712755800,"date":"2024-04-10","index":7838,"close":91.65,"high":92.89,"low":91.18,"open":92.27,"volume":5994200},{"timestamp":1712842200,"date":"2024-04-11","index":7839,"close":86.84,"high":91.8,"low":85.01,"open":91.72,"volume":24631800},{"timestamp":1712928600,"date":"2024-04-12","index":7840,"close":86.19,"high":86.81,"low":85.12,"open":85.8,"volume":12789000},{"timestamp":1713187800,"date":"2024-04-15","index":7841,"close":86.99,"high":89.13,"low":85.49,"open":87.8,"volume":9553900}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":7842,"close":89.14,"high":91.1,"low":88,"open":90.71,"volume":18291600},{"timestamp":1713360600,"date":"2024-04-17","index":7843,"close":90.08,"high":91.44,"low":89.67,"open":90.13,"volume":9544600},{"timestamp":1713447000,"date":"2024-04-18","index":7844,"close":90.26,"high":91.11,"low":89.74,"open":90.66,"volume":6752000},{"timestamp":1713533400,"date":"2024-04-19","index":7845,"close":90.66,"high":91.62,"low":90.36,"open":90.36,"volume":8134700},{"timestamp":1713792600,"date":"2024-04-22","index":7846,"close":92.09,"high":92.66,"low":90.71,"open":91.11,"volume":7294400},{"timestamp":1713879000,"date":"2024-04-23","index":7847,"close":93.76,"high":94.05,"low":92.16,"open":92.16,"volume":6393900},{"timestamp":1713965400,"date":"2024-04-24","index":7848,"close":93.85,"high":94.07,"low":93.03,"open":93.11,"volume":5100900},{"timestamp":1714051800,"date":"2024-04-25","index":7849,"close":92.56,"high":93.65,"low":91.65,"open":93,"volume":6770600},{"timestamp":1714138200,"date":"2024-04-26","index":7850,"close":92.83,"high":93.31,"low":92.4,"open":92.5,"volume":4606100},{"timestamp":1714397400,"date":"2024-04-29","index":7851,"close":92.11,"high":92.81,"low":91.33,"open":91.33,"volume":4416100},{"timestamp":1714483800,"date":"2024-04-30","index":7852,"close":90.84,"high":91.83,"low":90.55,"open":91.6,"volume":5860000}]},{"date":"2024-01-16","estimated":1.01,"reported":0.99,"pre":[{"timestamp":1703773800,"date":"2023-12-28","index":7768,"close":93.64,"high":93.95,"low":93.24,"open":93.31,"volume":4089500},{"timestamp":1703860200,"date":"2023-12-29","index":7769,"close":93.25,"high":93.77,"low":93.06,"open":93.49,"volume":4772100},{"timestamp":1704205800,"date":"2024-01-02","index":7770,"close":93.9,"high":94.15,"low":92.27,"open":92.66,"volume":6132200},{"timestamp":1704292200,"date":"2024-01-03","index":7771,"close":91.91,"high":93.2,"low":91.27,"open":93.2,"volume":7487900},{"timestamp":1704378600,"date":"2024-01-04","index":7772,"close":92.15,"high":93.14,"low":91.66,"open":92.15,"volume":8735600},{"timestamp":1704465000,"date":"2024-01-05","index":7773,"close":93.24,"high":93.93,"low":92.06,"open":92.21,"volume":6027200},{"timestamp":1704724200,"date":"2024-01-08","index":7774,"close":93.51,"high":93.83,"low":92.28,"open":93.21,"volume":6738400},{"timestamp":1704810600,"date":"2024-01-09","index":7775,"close":92.06,"high":92.84,"low":91.66,"open":92.75,"volume":7594100},{"timestamp":1704897000,"date":"2024-01-10","index":7776,"close":91.48,"high":91.97,"low":91.29,"open":91.53,"volume":6929200},{"timestamp":1704983400,"date":"2024-01-11","index":7777,"close":90.51,"high":90.95,"low":89.54,"open":90.95,"volume":9400700},{"timestamp":1705069800,"date":"2024-01-12","index":7778,"close":89.7,"high":91.9,"low":89.43,"open":91.28,"volume":8301000}],"post":[{"timestamp":1705415400,"date":"2024-01-16","index":7779,"close":85.97,"high":88.16,"low":84.8,"open":86.74,"volume":20369000},{"timestamp":1705501800,"date":"2024-01-17","index":7780,"close":84.41,"high":85.14,"low":83.9,"open":84.85,"volume":17198500},{"timestamp":1705588200,"date":"2024-01-18","index":7781,"close":83.9,"high":84.98,"low":83.28,"open":84.83,"volume":15016400},{"timestamp":1705674600,"date":"2024-01-19","index":7782,"close":85.34,"high":85.59,"low":83.2,"open":83.91,"volume":14770500},{"timestamp":1705933800,"date":"2024-01-22","index":7783,"close":85.73,"high":86.77,"low":85.44,"open":85.46,"volume":11626500},{"timestamp":1706020200,"date":"2024-01-23","index":7784,"close":86.74,"high":86.85,"low":85.19,"open":85.67,"volume":8555700},{"timestamp":1706106600,"date":"2024-01-24","index":7785,"close":87.57,"high":88.3,"low":87.2,"open":87.32,"volume":12480900},{"timestamp":1706193000,"date":"2024-01-25","index":7786,"close":88.02,"high":88.42,"low":87.33,"open":88.14,"volume":8792400},{"timestamp":1706279400,"date":"2024-01-26","index":7787,"close":87.73,"high":88.5,"low":87.65,"open":87.88,"volume":6384400},{"timestamp":1706538600,"date":"2024-01-29","index":7788,"close":87.62,"high":87.95,"low":85.72,"open":87.4,"volume":7440300},{"timestamp":1706625000,"date":"2024-01-30","index":7789,"close":87.62,"high":88.07,"low":86.77,"open":86.98,"volume":6569300}]},{"date":"2023-10-18","estimated":1.28,"reported":1.38,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7708,"close":78.02,"high":79.84,"low":77.83,"open":79.58,"volume":7526800},{"timestamp":1696426200,"date":"2023-10-04","index":7709,"close":79.09,"high":79.29,"low":77.61,"open":78.1,"volume":6848700},{"timestamp":1696512600,"date":"2023-10-05","index":7710,"close":79.15,"high":79.54,"low":78.02,"open":78.48,"volume":5589300},{"timestamp":1696599000,"date":"2023-10-06","index":7711,"close":80.33,"high":80.79,"low":78.4,"open":78.72,"volume":6305600},{"timestamp":1696858200,"date":"2023-10-09","index":7712,"close":79.91,"high":80.08,"low":78.93,"open":79.6,"volume":5125000},{"timestamp":1696944600,"date":"2023-10-10","index":7713,"close":80.13,"high":81.11,"low":80.02,"open":80.25,"volume":6245400},{"timestamp":1697031000,"date":"2023-10-11","index":7714,"close":78.9,"high":80.21,"low":78.71,"open":79.91,"volume":8928700},{"timestamp":1697117400,"date":"2023-10-12","index":7715,"close":77.81,"high":78.87,"low":77.29,"open":78.87,"volume":11654600},{"timestamp":1697203800,"date":"2023-10-13","index":7716,"close":77.79,"high":79.23,"low":77.34,"open":78.2,"volume":6442800},{"timestamp":1697463000,"date":"2023-10-16","index":7717,"close":78.73,"high":79.18,"low":77.87,"open":78.79,"volume":7901500},{"timestamp":1697549400,"date":"2023-10-17","index":7718,"close":80.33,"high":80.63,"low":77.98,"open":77.99,"volume":12324800}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7719,"close":74.88,"high":77.07,"low":73.4,"open":76.43,"volume":34732300},{"timestamp":1697722200,"date":"2023-10-19","index":7720,"close":72.92,"high":76.46,"low":72.89,"open":74.87,"volume":17486100},{"timestamp":1697808600,"date":"2023-10-20","index":7721,"close":73.13,"high":74,"low":72.35,"open":73.12,"volume":11269900},{"timestamp":1698067800,"date":"2023-10-23","index":7722,"close":71.7,"high":72.87,"low":71.24,"open":72.73,"volume":12847100},{"timestamp":1698154200,"date":"2023-10-24","index":7723,"close":71.56,"high":72.1,"low":71.08,"open":71.75,"volume":9265500},{"timestamp":1698240600,"date":"2023-10-25","index":7724,"close":71.4,"high":71.9,"low":71.13,"open":71.25,"volume":8461700},{"timestamp":1698327000,"date":"2023-10-26","index":7725,"close":72.07,"high":72.69,"low":71.4,"open":71.47,"volume":10903200},{"timestamp":1698413400,"date":"2023-10-27","index":7726,"close":70.4,"high":72.01,"low":70.19,"open":71.91,"volume":11099100},{"timestamp":1698672600,"date":"2023-10-30","index":7727,"close":70.59,"high":70.89,"low":69.42,"open":70.05,"volume":9769600},{"timestamp":1698759000,"date":"2023-10-31","index":7728,"close":70.82,"high":71.02,"low":70.27,"open":70.77,"volume":8949000},{"timestamp":1698845400,"date":"2023-11-01","index":7729,"close":70.95,"high":71.91,"low":70.7,"open":71.17,"volume":9429000}]},{"date":"2023-07-18","estimated":1.15,"reported":1.24,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":7643,"close":85.4,"high":86.49,"low":85.4,"open":86.02,"volume":6188200},{"timestamp":1688391000,"date":"2023-07-03","index":7644,"close":86.41,"high":87.66,"low":85.84,"open":86.34,"volume":5839300},{"timestamp":1688563800,"date":"2023-07-05","index":7645,"close":85.92,"high":86.28,"low":85.35,"open":85.95,"volume":6734300},{"timestamp":1688650200,"date":"2023-07-06","index":7646,"close":83.33,"high":84.92,"low":83.02,"open":84.85,"volume":8546800},{"timestamp":1688736600,"date":"2023-07-07","index":7647,"close":83.36,"high":84.04,"low":82.9,"open":83.01,"volume":8217300},{"timestamp":1688995800,"date":"2023-07-10","index":7648,"close":83.4,"high":84.39,"low":83.18,"open":83.42,"volume":6141200},{"timestamp":1689082200,"date":"2023-07-11","index":7649,"close":84.96,"high":85.43,"low":83.62,"open":83.9,"volume":11057700},{"timestamp":1689168600,"date":"2023-07-12","index":7650,"close":85.77,"high":87.71,"low":85.6,"open":86.68,"volume":8602300},{"timestamp":1689255000,"date":"2023-07-13","index":7651,"close":86.21,"high":86.64,"low":85.74,"open":86.23,"volume":6026500},{"timestamp":1689341400,"date":"2023-07-14","index":7652,"close":85.78,"high":87.42,"low":85.56,"open":87.41,"volume":7731300},{"timestamp":1689600600,"date":"2023-07-17","index":7653,"close":86.37,"high":86.9,"low":85.68,"open":85.68,"volume":7911800}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":7654,"close":91.94,"high":92.56,"low":87.1,"open":87.54,"volume":21633900},{"timestamp":1689773400,"date":"2023-07-19","index":7655,"close":93.16,"high":93.86,"low":91.33,"open":91.43,"volume":12004300},{"timestamp":1689859800,"date":"2023-07-20","index":7656,"close":93.8,"high":94.14,"low":92.86,"open":93.11,"volume":9541800},{"timestamp":1689946200,"date":"2023-07-21","index":7657,"close":94.01,"high":94.4,"low":93.06,"open":94.27,"volume":6297900},{"timestamp":1690205400,"date":"2023-07-24","index":7658,"close":94.67,"high":95.4,"low":93.7,"open":94.01,"volume":7259800},{"timestamp":1690291800,"date":"2023-07-25","index":7659,"close":94.42,"high":95.57,"low":94.41,"open":94.7,"volume":7760100},{"timestamp":1690378200,"date":"2023-07-26","index":7660,"close":93.54,"high":95.15,"low":93.29,"open":94.4,"volume":7201100},{"timestamp":1690464600,"date":"2023-07-27","index":7661,"close":92.75,"high":94.71,"low":92.55,"open":93.65,"volume":8427800},{"timestamp":1690551000,"date":"2023-07-28","index":7662,"close":91.57,"high":92.6,"low":91.09,"open":92.46,"volume":5798400},{"timestamp":1690810200,"date":"2023-07-31","index":7663,"close":91.56,"high":92.2,"low":91.04,"open":91.9,"volume":5242900},{"timestamp":1690896600,"date":"2023-08-01","index":7664,"close":90.94,"high":91.43,"low":90.63,"open":91.2,"volume":4468500}]},{"date":"2023-04-19","estimated":1.62,"reported":1.7,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":7582,"close":87.16,"high":88.32,"low":86.67,"open":87.95,"volume":7728400},{"timestamp":1680615000,"date":"2023-04-04","index":7583,"close":84.82,"high":87.2,"low":84.26,"open":87,"volume":6222800},{"timestamp":1680701400,"date":"2023-04-05","index":7584,"close":83.82,"high":84.53,"low":83.2,"open":83.83,"volume":6045400},{"timestamp":1680787800,"date":"2023-04-06","index":7585,"close":84.19,"high":84.4,"low":83.21,"open":83.9,"volume":3877800},{"timestamp":1681133400,"date":"2023-04-10","index":7586,"close":84,"high":84.36,"low":83.43,"open":83.95,"volume":6185800},{"timestamp":1681219800,"date":"2023-04-11","index":7587,"close":85.09,"high":85.76,"low":84.13,"open":84.29,"volume":5582100},{"timestamp":1681306200,"date":"2023-04-12","index":7588,"close":85.47,"high":86.02,"low":84.79,"open":85.51,"volume":4641800},{"timestamp":1681392600,"date":"2023-04-13","index":7589,"close":85.69,"high":85.78,"low":84.44,"open":85.39,"volume":5086000},{"timestamp":1681479000,"date":"2023-04-14","index":7590,"close":86.71,"high":87.4,"low":86,"open":86.43,"volume":7865900},{"timestamp":1681738200,"date":"2023-04-17","index":7591,"close":89.29,"high":89.31,"low":86.27,"open":86.66,"volume":8876900},{"timestamp":1681824600,"date":"2023-04-18","index":7592,"close":89.85,"high":90.54,"low":88.74,"open":89.13,"volume":10227600}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":7593,"close":90.45,"high":90.7,"low":86.5,"open":87.14,"volume":13886200},{"timestamp":1681997400,"date":"2023-04-20","index":7594,"close":90.43,"high":91.82,"low":89.72,"open":89.85,"volume":6776000},{"timestamp":1682083800,"date":"2023-04-21","index":7595,"close":91.12,"high":91.34,"low":89.17,"open":90.48,"volume":6531000},{"timestamp":1682343000,"date":"2023-04-24","index":7596,"close":90.2,"high":91.48,"low":89.55,"open":91.23,"volume":5004400},{"timestamp":1682429400,"date":"2023-04-25","index":7597,"close":88.06,"high":89.83,"low":87.89,"open":89.64,"volume":5806700},{"timestamp":1682515800,"date":"2023-04-26","index":7598,"close":88.44,"high":89.79,"low":87.91,"open":88.15,"volume":6429100},{"timestamp":1682602200,"date":"2023-04-27","index":7599,"close":90.26,"high":90.96,"low":88.89,"open":89.41,"volume":6375800},{"timestamp":1682688600,"date":"2023-04-28","index":7600,"close":89.97,"high":90.33,"low":89.16,"open":89.45,"volume":6374500},{"timestamp":1682947800,"date":"2023-05-01","index":7601,"close":87.93,"high":90.52,"low":87.83,"open":90.19,"volume":7745400},{"timestamp":1683034200,"date":"2023-05-02","index":7602,"close":86.29,"high":87.57,"low":85.33,"open":87.57,"volume":6319100},{"timestamp":1683120600,"date":"2023-05-03","index":7603,"close":84.75,"high":87.18,"low":84.57,"open":86.4,"volume":6546500}]},{"date":"2023-01-17","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":7518,"close":85.24,"high":85.59,"low":84.56,"open":84.96,"volume":3461700},{"timestamp":1672410600,"date":"2022-12-30","index":7519,"close":85.02,"high":85.2,"low":84.18,"open":84.7,"volume":4455600},{"timestamp":1672756200,"date":"2023-01-03","index":7520,"close":85.72,"high":86.6,"low":84.98,"open":85.64,"volume":5108900},{"timestamp":1672842600,"date":"2023-01-04","index":7521,"close":86.65,"high":87.35,"low":85.18,"open":85.55,"volume":7726800},{"timestamp":1672929000,"date":"2023-01-05","index":7522,"close":85.92,"high":86.17,"low":84.83,"open":85.9,"volume":5339900},{"timestamp":1673015400,"date":"2023-01-06","index":7523,"close":87.56,"high":87.96,"low":85.71,"open":86.44,"volume":5710900},{"timestamp":1673274600,"date":"2023-01-09","index":7524,"close":87.64,"high":88.91,"low":87.41,"open":88.25,"volume":5039700},{"timestamp":1673361000,"date":"2023-01-10","index":7525,"close":88.92,"high":88.93,"low":86.84,"open":87.55,"volume":4536600},{"timestamp":1673447400,"date":"2023-01-11","index":7526,"close":89.43,"high":89.81,"low":88.85,"open":89.37,"volume":6122600},{"timestamp":1673533800,"date":"2023-01-12","index":7527,"close":90.53,"high":91.81,"low":89.35,"open":90.02,"volume":7895600},{"timestamp":1673620200,"date":"2023-01-13","index":7528,"close":91.66,"high":91.98,"low":88.27,"open":89.03,"volume":8414600}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":7529,"close":97.08,"high":99.1,"low":95,"open":95.9,"volume":27914300},{"timestamp":1674052200,"date":"2023-01-18","index":7530,"close":96.58,"high":97.95,"low":96.34,"open":96.8,"volume":14134800},{"timestamp":1674138600,"date":"2023-01-19","index":7531,"close":94.15,"high":94.98,"low":92.94,"open":94.61,"volume":13457100},{"timestamp":1674225000,"date":"2023-01-20","index":7532,"close":96.24,"high":96.28,"low":93.88,"open":94.13,"volume":10785000},{"timestamp":1674484200,"date":"2023-01-23","index":7533,"close":97.13,"high":97.22,"low":95.49,"open":95.87,"volume":8735300},{"timestamp":1674570600,"date":"2023-01-24","index":7534,"close":95.51,"high":96.81,"low":92.92,"open":96.28,"volume":4801600},{"timestamp":1674657000,"date":"2023-01-25","index":7535,"close":95.64,"high":95.93,"low":94.44,"open":94.88,"volume":5891000},{"timestamp":1674743400,"date":"2023-01-26","index":7536,"close":96.5,"high":96.54,"low":95.31,"open":96.22,"volume":6085100},{"timestamp":1674829800,"date":"2023-01-27","index":7537,"close":96.86,"high":97.43,"low":95.71,"open":96.41,"volume":7990800},{"timestamp":1675089000,"date":"2023-01-30","index":7538,"close":95.96,"high":96.61,"low":94.92,"open":95.03,"volume":5870100},{"timestamp":1675175400,"date":"2023-01-31","index":7539,"close":97.33,"high":97.37,"low":95.76,"open":96.29,"volume":7182100}]},{"date":"2022-10-14","estimated":1.49,"reported":1.47,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":7455,"close":79.86,"high":81.03,"low":79.03,"open":80.8,"volume":5892700},{"timestamp":1664544600,"date":"2022-09-30","index":7456,"close":79.01,"high":81.16,"low":78.86,"open":79.77,"volume":8090900},{"timestamp":1664803800,"date":"2022-10-03","index":7457,"close":80.38,"high":80.98,"low":78.32,"open":80.05,"volume":8169200},{"timestamp":1664890200,"date":"2022-10-04","index":7458,"close":83.97,"high":84.74,"low":81.8,"open":82.2,"volume":7875000},{"timestamp":1664976600,"date":"2022-10-05","index":7459,"close":83.11,"high":83.59,"low":81.38,"open":82.03,"volume":5956500},{"timestamp":1665063000,"date":"2022-10-06","index":7460,"close":81.31,"high":83.19,"low":81.13,"open":82.45,"volume":6434800},{"timestamp":1665149400,"date":"2022-10-07","index":7461,"close":78.93,"high":80.79,"low":78.38,"open":80.7,"volume":7180900},{"timestamp":1665408600,"date":"2022-10-10","index":7462,"close":78.41,"high":79.72,"low":77.82,"open":79.44,"volume":5418000},{"timestamp":1665495000,"date":"2022-10-11","index":7463,"close":77,"high":78.41,"low":76.54,"open":77.92,"volume":6271100},{"timestamp":1665581400,"date":"2022-10-12","index":7464,"close":76.6,"high":77.8,"low":76.33,"open":76.99,"volume":6411600},{"timestamp":1665667800,"date":"2022-10-13","index":7465,"close":79.32,"high":79.66,"low":74.67,"open":74.98,"volume":11811500}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":7466,"close":75.3,"high":79.06,"low":74.83,"open":77.23,"volume":13658500},{"timestamp":1666013400,"date":"2022-10-17","index":7467,"close":77.14,"high":78.24,"low":76.33,"open":76.81,"volume":11412400},{"timestamp":1666099800,"date":"2022-10-18","index":7468,"close":79.44,"high":80.59,"low":78.38,"open":79.8,"volume":9767800},{"timestamp":1666186200,"date":"2022-10-19","index":7469,"close":77.64,"high":79.59,"low":77.37,"open":79.15,"volume":7429600},{"timestamp":1666272600,"date":"2022-10-20","index":7470,"close":76.6,"high":78.54,"low":76.14,"open":77.63,"volume":7638100},{"timestamp":1666359000,"date":"2022-10-21","index":7471,"close":79.22,"high":79.53,"low":76.22,"open":76.61,"volume":8149000},{"timestamp":1666618200,"date":"2022-10-24","index":7472,"close":79.43,"high":81.1,"low":78.57,"open":79.53,"volume":8143300},{"timestamp":1666704600,"date":"2022-10-25","index":7473,"close":80.51,"high":80.67,"low":78.61,"open":78.61,"volume":8173600},{"timestamp":1666791000,"date":"2022-10-26","index":7474,"close":80.91,"high":82.05,"low":80.58,"open":80.6,"volume":7733400},{"timestamp":1666877400,"date":"2022-10-27","index":7475,"close":80.69,"high":82.48,"low":80.6,"open":82,"volume":6466400},{"timestamp":1666963800,"date":"2022-10-28","index":7476,"close":82.22,"high":82.3,"low":79.51,"open":80.27,"volume":7816100}]},{"date":"2022-07-14","estimated":1.53,"reported":1.39,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":7390,"close":78.16,"high":81.22,"low":78.05,"open":80.38,"volume":10259100},{"timestamp":1656509400,"date":"2022-06-29","index":7391,"close":78.19,"high":79.29,"low":77.51,"open":78.28,"volume":8534900},{"timestamp":1656595800,"date":"2022-06-30","index":7392,"close":76.06,"high":76.83,"low":74.53,"open":76.57,"volume":10182400},{"timestamp":1656682200,"date":"2022-07-01","index":7393,"close":76.75,"high":77.05,"low":74.68,"open":75.76,"volume":6017500},{"timestamp":1657027800,"date":"2022-07-05","index":7394,"close":76.11,"high":76.13,"low":73.6,"open":75.06,"volume":8706900},{"timestamp":1657114200,"date":"2022-07-06","index":7395,"close":75.45,"high":76.17,"low":74.69,"open":75.76,"volume":6895900},{"timestamp":1657200600,"date":"2022-07-07","index":7396,"close":76.99,"high":77.21,"low":76.13,"open":76.29,"volume":6258300},{"timestamp":1657287000,"date":"2022-07-08","index":7397,"close":76.73,"high":77.52,"low":76.4,"open":77.39,"volume":5890500},{"timestamp":1657546200,"date":"2022-07-11","index":7398,"close":75.82,"high":76.36,"low":75.28,"open":75.86,"volume":4918900},{"timestamp":1657632600,"date":"2022-07-12","index":7399,"close":75.94,"high":77.26,"low":75.06,"open":75.2,"volume":6558400},{"timestamp":1657719000,"date":"2022-07-13","index":7400,"close":74.98,"high":75.5,"low":74.01,"open":75.24,"volume":7780100}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":7401,"close":74.69,"high":75.07,"low":72.05,"open":74.01,"volume":13296200},{"timestamp":1657891800,"date":"2022-07-15","index":7402,"close":78.05,"high":78.77,"low":75.66,"open":75.94,"volume":11663900},{"timestamp":1658151000,"date":"2022-07-18","index":7403,"close":78.86,"high":80.4,"low":78.42,"open":79.5,"volume":11596800},{"timestamp":1658237400,"date":"2022-07-19","index":7404,"close":81.65,"high":81.99,"low":79.83,"open":79.86,"volume":9952000},{"timestamp":1658323800,"date":"2022-07-20","index":7405,"close":81.81,"high":82.27,"low":80.94,"open":81.47,"volume":7653400},{"timestamp":1658410200,"date":"2022-07-21","index":7406,"close":83.02,"high":83.1,"low":81.22,"open":81.5,"volume":9053400},{"timestamp":1658496600,"date":"2022-07-22","index":7407,"close":82.43,"high":83.53,"low":81.66,"open":83.1,"volume":6564000},{"timestamp":1658755800,"date":"2022-07-25","index":7408,"close":82.55,"high":83.18,"low":82.12,"open":82.89,"volume":6208200},{"timestamp":1658842200,"date":"2022-07-26","index":7409,"close":80.79,"high":82.57,"low":80.63,"open":81.8,"volume":7121600},{"timestamp":1658928600,"date":"2022-07-27","index":7410,"close":82.51,"high":82.86,"low":80.96,"open":81.39,"volume":7751300},{"timestamp":1659015000,"date":"2022-07-28","index":7411,"close":82.95,"high":83.07,"low":80.9,"open":81.76,"volume":6324800}]},{"date":"2022-04-14","estimated":1.68,"reported":2.02,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":7329,"close":90.27,"high":91.94,"low":89.76,"open":91.86,"volume":7289800},{"timestamp":1648733400,"date":"2022-03-31","index":7330,"close":87.4,"high":90.19,"low":87.4,"open":89.72,"volume":8422700},{"timestamp":1648819800,"date":"2022-04-01","index":7331,"close":86.99,"high":88.53,"low":85.91,"open":88.14,"volume":8192300},{"timestamp":1649079000,"date":"2022-04-04","index":7332,"close":87.28,"high":87.57,"low":85.81,"open":86.54,"volume":8098900},{"timestamp":1649165400,"date":"2022-04-05","index":7333,"close":85.28,"high":86.83,"low":84.94,"open":86.55,"volume":11587400},{"timestamp":1649251800,"date":"2022-04-06","index":7334,"close":83.13,"high":84.81,"low":82.75,"open":84.72,"volume":10493200},{"timestamp":1649338200,"date":"2022-04-07","index":7335,"close":83.13,"high":83.61,"low":81.4,"open":82.88,"volume":11902900},{"timestamp":1649424600,"date":"2022-04-08","index":7336,"close":84.06,"high":84.77,"low":82.96,"open":83.53,"volume":6937500},{"timestamp":1649683800,"date":"2022-04-11","index":7337,"close":84.02,"high":85.82,"low":83.02,"open":83.58,"volume":8290400},{"timestamp":1649770200,"date":"2022-04-12","index":7338,"close":83.93,"high":85.98,"low":83.54,"open":83.76,"volume":8057300},{"timestamp":1649856600,"date":"2022-04-13","index":7339,"close":84.13,"high":84.25,"low":82.78,"open":82.93,"volume":8760300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":7340,"close":84.76,"high":87.9,"low":84.59,"open":86.01,"volume":16348400},{"timestamp":1650288600,"date":"2022-04-18","index":7341,"close":86.48,"high":87.18,"low":84.32,"open":84.39,"volume":7897500},{"timestamp":1650375000,"date":"2022-04-19","index":7342,"close":88.91,"high":89.11,"low":86.92,"open":87.01,"volume":12637700},{"timestamp":1650461400,"date":"2022-04-20","index":7343,"close":90.61,"high":91.58,"low":89.61,"open":89.61,"volume":11828400},{"timestamp":1650547800,"date":"2022-04-21","index":7344,"close":88.91,"high":92.93,"low":88.71,"open":91.53,"volume":9563900},{"timestamp":1650634200,"date":"2022-04-22","index":7345,"close":84.74,"high":88.21,"low":84.63,"open":88.12,"volume":11455400},{"timestamp":1650893400,"date":"2022-04-25","index":7346,"close":85.05,"high":85.31,"low":82.89,"open":84.03,"volume":11577600},{"timestamp":1650979800,"date":"2022-04-26","index":7347,"close":82.37,"high":85.22,"low":82.28,"open":84.29,"volume":10062000},{"timestamp":1651066200,"date":"2022-04-27","index":7348,"close":82.21,"high":83.67,"low":81.81,"open":82.38,"volume":9522900},{"timestamp":1651152600,"date":"2022-04-28","index":7349,"close":83.4,"high":83.85,"low":81.61,"open":82.7,"volume":6974600},{"timestamp":1651239000,"date":"2022-04-29","index":7350,"close":80.59,"high":83.74,"low":80.31,"open":83.06,"volume":8097300}]},{"date":"2022-01-19","estimated":1.91,"reported":2.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":7269,"close":100.19,"high":101.4,"low":99.3,"open":99.33,"volume":8481900},{"timestamp":1641306600,"date":"2022-01-04","index":7270,"close":104.26,"high":104.68,"low":101.98,"open":102,"volume":8967000},{"timestamp":1641393000,"date":"2022-01-05","index":7271,"close":101.68,"high":105.03,"low":101.57,"open":103.7,"volume":10288800},{"timestamp":1641479400,"date":"2022-01-06","index":7272,"close":103.42,"high":104.21,"low":100.62,"open":104.12,"volume":10059200},{"timestamp":1641565800,"date":"2022-01-07","index":7273,"close":104.05,"high":104.53,"low":102.93,"open":103.51,"volume":6128400},{"timestamp":1641825000,"date":"2022-01-10","index":7274,"close":104.13,"high":105.1,"low":102.83,"open":104.72,"volume":8904900},{"timestamp":1641911400,"date":"2022-01-11","index":7275,"close":105.92,"high":106.09,"low":103.58,"open":104.16,"volume":7320200},{"timestamp":1641997800,"date":"2022-01-12","index":7276,"close":103.05,"high":106.47,"low":102.35,"open":106.05,"volume":10855200},{"timestamp":1642084200,"date":"2022-01-13","index":7277,"close":102.55,"high":104.35,"low":102.14,"open":103.43,"volume":6267700},{"timestamp":1642170600,"date":"2022-01-14","index":7278,"close":98.88,"high":100.47,"low":97.39,"open":99.75,"volume":16724900},{"timestamp":1642516200,"date":"2022-01-18","index":7279,"close":94.01,"high":96.44,"low":92.94,"open":95.93,"volume":21803100}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":7280,"close":95.73,"high":98.25,"low":94.96,"open":98.01,"volume":19716100},{"timestamp":1642689000,"date":"2022-01-20","index":7281,"close":99.83,"high":101.96,"low":96.6,"open":96.6,"volume":22637600},{"timestamp":1642775400,"date":"2022-01-21","index":7282,"close":98.86,"high":99.56,"low":96.35,"open":98.14,"volume":22568300},{"timestamp":1643034600,"date":"2022-01-24","index":7283,"close":98.08,"high":98.32,"low":93.68,"open":96.02,"volume":19527300},{"timestamp":1643121000,"date":"2022-01-25","index":7284,"close":99.04,"high":99.83,"low":95.01,"open":96.58,"volume":16060700},{"timestamp":1643207400,"date":"2022-01-26","index":7285,"close":100.17,"high":101.75,"low":98.9,"open":100.15,"volume":13344400},{"timestamp":1643293800,"date":"2022-01-27","index":7286,"close":101.15,"high":102.23,"low":99.66,"open":101.31,"volume":17843100},{"timestamp":1643380200,"date":"2022-01-28","index":7287,"close":101.8,"high":101.92,"low":98.15,"open":99.1,"volume":14044800},{"timestamp":1643639400,"date":"2022-01-31","index":7288,"close":102.54,"high":102.74,"low":100.28,"open":100.97,"volume":8467000},{"timestamp":1643725800,"date":"2022-02-01","index":7289,"close":103.95,"high":104.1,"low":102.24,"open":102.96,"volume":7885700},{"timestamp":1643812200,"date":"2022-02-02","index":7290,"close":103.92,"high":104.3,"low":102.3,"open":103.8,"volume":9596300}]},{"date":"2021-10-14","estimated":1.68,"reported":1.98,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":7203,"close":99.55,"high":101.61,"low":99.11,"open":101.08,"volume":11543000},{"timestamp":1633008600,"date":"2021-09-30","index":7204,"close":97.31,"high":100.38,"low":96.25,"open":100.23,"volume":12258400},{"timestamp":1633095000,"date":"2021-10-01","index":7205,"close":99.05,"high":99.91,"low":97.06,"open":97.93,"volume":7912700},{"timestamp":1633354200,"date":"2021-10-04","index":7206,"close":97.15,"high":100.51,"low":96.97,"open":99.05,"volume":9482100},{"timestamp":1633440600,"date":"2021-10-05","index":7207,"close":99.2,"high":99.73,"low":97.47,"open":98.22,"volume":8850300},{"timestamp":1633527000,"date":"2021-10-06","index":7208,"close":99.1,"high":99.46,"low":97.22,"open":98.22,"volume":6912700},{"timestamp":1633613400,"date":"2021-10-07","index":7209,"close":98.8,"high":100.92,"low":98.69,"open":100.56,"volume":7959600},{"timestamp":1633699800,"date":"2021-10-08","index":7210,"close":100.04,"high":100.69,"low":98.39,"open":99.02,"volume":5301100},{"timestamp":1633959000,"date":"2021-10-11","index":7211,"close":97.29,"high":100.68,"low":97.21,"open":100.08,"volume":7003900},{"timestamp":1634045400,"date":"2021-10-12","index":7212,"close":97.78,"high":98.72,"low":96.69,"open":97.29,"volume":7913300},{"timestamp":1634131800,"date":"2021-10-13","index":7213,"close":98.57,"high":99.18,"low":96.68,"open":98.12,"volume":10170900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":7214,"close":101.01,"high":101.58,"low":97.81,"open":101.22,"volume":14766800},{"timestamp":1634304600,"date":"2021-10-15","index":7215,"close":102.14,"high":103.22,"low":101.85,"open":102.46,"volume":11678100},{"timestamp":1634563800,"date":"2021-10-18","index":7216,"close":101.41,"high":103.94,"low":100.55,"open":101.76,"volume":8924300},{"timestamp":1634650200,"date":"2021-10-19","index":7217,"close":101.75,"high":102.45,"low":101.3,"open":101.55,"volume":6189500},{"timestamp":1634736600,"date":"2021-10-20","index":7218,"close":100.66,"high":101.92,"low":99.93,"open":101.08,"volume":7426900},{"timestamp":1634823000,"date":"2021-10-21","index":7219,"close":100.28,"high":101.75,"low":99.57,"open":100.36,"volume":5931400},{"timestamp":1634909400,"date":"2021-10-22","index":7220,"close":101.8,"high":102.24,"low":100.57,"open":100.74,"volume":6761500},{"timestamp":1635168600,"date":"2021-10-25","index":7221,"close":101.91,"high":102.74,"low":101.66,"open":102.3,"volume":3836000},{"timestamp":1635255000,"date":"2021-10-26","index":7222,"close":103.47,"high":103.98,"low":101.69,"open":102.12,"volume":7649500},{"timestamp":1635341400,"date":"2021-10-27","index":7223,"close":101.87,"high":103.84,"low":101.83,"open":102.97,"volume":7542400},{"timestamp":1635427800,"date":"2021-10-28","index":7224,"close":102.5,"high":102.63,"low":100.8,"open":101.89,"volume":6663000}]},{"date":"2021-07-15","estimated":1.65,"reported":1.85,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":7139,"close":90.64,"high":91.63,"low":89.78,"open":91.09,"volume":15413700},{"timestamp":1625059800,"date":"2021-06-30","index":7140,"close":91.69,"high":91.91,"low":90.13,"open":90.17,"volume":9780300},{"timestamp":1625146200,"date":"2021-07-01","index":7141,"close":92.02,"high":92.23,"low":91.05,"open":91.92,"volume":6792200},{"timestamp":1625232600,"date":"2021-07-02","index":7142,"close":92.03,"high":92.08,"low":91.33,"open":91.9,"volume":4818000},{"timestamp":1625578200,"date":"2021-07-06","index":7143,"close":90.21,"high":91.89,"low":89.66,"open":91.75,"volume":6701200},{"timestamp":1625664600,"date":"2021-07-07","index":7144,"close":90.03,"high":90.46,"low":88.57,"open":89.64,"volume":6771600},{"timestamp":1625751000,"date":"2021-07-08","index":7145,"close":87.64,"high":88.64,"low":86.95,"open":88.1,"volume":8778800},{"timestamp":1625837400,"date":"2021-07-09","index":7146,"close":90.33,"high":90.62,"low":88.61,"open":89.36,"volume":7306500},{"timestamp":1626096600,"date":"2021-07-12","index":7147,"close":92.75,"high":93.52,"low":89.76,"open":90.24,"volume":11951100},{"timestamp":1626183000,"date":"2021-07-13","index":7148,"close":93.21,"high":93.53,"low":91.74,"open":92.47,"volume":12280100},{"timestamp":1626269400,"date":"2021-07-14","index":7149,"close":92.46,"high":93.83,"low":91.44,"open":93.12,"volume":12572000}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":7150,"close":92.63,"high":94.06,"low":91.3,"open":91.36,"volume":12465900},{"timestamp":1626442200,"date":"2021-07-16","index":7151,"close":91.25,"high":93.42,"low":91.1,"open":93.15,"volume":12595400},{"timestamp":1626701400,"date":"2021-07-19","index":7152,"close":89.35,"high":89.69,"low":87.58,"open":89.51,"volume":14043000},{"timestamp":1626787800,"date":"2021-07-20","index":7153,"close":92.32,"high":93.6,"low":89,"open":89.14,"volume":11522300},{"timestamp":1626874200,"date":"2021-07-21","index":7154,"close":95.68,"high":96.05,"low":93.18,"open":93.24,"volume":14116900},{"timestamp":1626960600,"date":"2021-07-22","index":7155,"close":95.57,"high":96.23,"low":94.84,"open":95.42,"volume":9235300},{"timestamp":1627047000,"date":"2021-07-23","index":7156,"close":94.55,"high":97.17,"low":94.19,"open":96.28,"volume":13222800},{"timestamp":1627306200,"date":"2021-07-26","index":7157,"close":96.54,"high":96.66,"low":94.35,"open":94.37,"volume":11420600},{"timestamp":1627392600,"date":"2021-07-27","index":7158,"close":96.48,"high":97.05,"low":95.52,"open":95.88,"volume":8972900},{"timestamp":1627479000,"date":"2021-07-28","index":7159,"close":96.07,"high":96.89,"low":95.55,"open":96.51,"volume":10054000},{"timestamp":1627565400,"date":"2021-07-29","index":7160,"close":96.28,"high":96.85,"low":95.53,"open":96.16,"volume":9016200}]},{"date":"2021-04-16","estimated":1.7,"reported":2.19,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":7077,"close":77.66,"high":79,"low":77.65,"open":78.67,"volume":12085500},{"timestamp":1617283800,"date":"2021-04-01","index":7078,"close":78.22,"high":78.28,"low":77.5,"open":77.88,"volume":13195600},{"timestamp":1617629400,"date":"2021-04-05","index":7079,"close":78,"high":79.31,"low":77.83,"open":79.2,"volume":10458800},{"timestamp":1617715800,"date":"2021-04-06","index":7080,"close":79.09,"high":79.11,"low":77.51,"open":77.8,"volume":9445000},{"timestamp":1617802200,"date":"2021-04-07","index":7081,"close":79.04,"high":79.72,"low":78.45,"open":79.04,"volume":8329300},{"timestamp":1617888600,"date":"2021-04-08","index":7082,"close":80.2,"high":80.49,"low":78.16,"open":78.5,"volume":9352700},{"timestamp":1617975000,"date":"2021-04-09","index":7083,"close":80.72,"high":80.73,"low":79.37,"open":80.48,"volume":10693500},{"timestamp":1618234200,"date":"2021-04-12","index":7084,"close":80.18,"high":81.07,"low":79.52,"open":80.95,"volume":8939700},{"timestamp":1618320600,"date":"2021-04-13","index":7085,"close":79.53,"high":80.03,"low":78.96,"open":79.9,"volume":7085200},{"timestamp":1618407000,"date":"2021-04-14","index":7086,"close":80.79,"high":82.05,"low":79.3,"open":79.61,"volume":10585500},{"timestamp":1618493400,"date":"2021-04-15","index":7087,"close":80.82,"high":81.41,"low":79.85,"open":81.35,"volume":9930800}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":7088,"close":78.59,"high":81.68,"low":77.76,"open":81,"volume":29086400},{"timestamp":1618839000,"date":"2021-04-19","index":7089,"close":80.03,"high":80.37,"low":78.11,"open":78.3,"volume":15151000},{"timestamp":1618925400,"date":"2021-04-20","index":7090,"close":77.29,"high":79.63,"low":76.6,"open":79.31,"volume":13052800},{"timestamp":1619011800,"date":"2021-04-21","index":7091,"close":79.25,"high":79.34,"low":76.25,"open":76.73,"volume":11075900},{"timestamp":1619098200,"date":"2021-04-22","index":7092,"close":78.29,"high":79.5,"low":78.15,"open":78.92,"volume":9871700},{"timestamp":1619184600,"date":"2021-04-23","index":7093,"close":80.95,"high":81.3,"low":78.29,"open":78.29,"volume":12002000},{"timestamp":1619443800,"date":"2021-04-26","index":7094,"close":81.52,"high":82.42,"low":81.38,"open":81.81,"volume":8033500},{"timestamp":1619530200,"date":"2021-04-27","index":7095,"close":81.96,"high":82.05,"low":81.2,"open":81.41,"volume":7057400},{"timestamp":1619616600,"date":"2021-04-28","index":7096,"close":82.73,"high":82.95,"low":82.07,"open":82.4,"volume":7228200},{"timestamp":1619703000,"date":"2021-04-29","index":7097,"close":83.64,"high":83.79,"low":82.13,"open":83.2,"volume":9974800},{"timestamp":1619789400,"date":"2021-04-30","index":7098,"close":82.55,"high":83.28,"low":82.23,"open":82.89,"volume":9298600}]},{"date":"2021-01-20","estimated":1.27,"reported":1.92,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":7017,"close":68.33,"high":69.93,"low":67.72,"open":69.28,"volume":14014600},{"timestamp":1609857000,"date":"2021-01-05","index":7018,"close":69.49,"high":70.08,"low":68.08,"open":68.16,"volume":11120400},{"timestamp":1609943400,"date":"2021-01-06","index":7019,"close":73.68,"high":74.88,"low":70.56,"open":71.41,"volume":18334300},{"timestamp":1610029800,"date":"2021-01-07","index":7020,"close":74.94,"high":76.51,"low":74.8,"open":74.8,"volume":13530400},{"timestamp":1610116200,"date":"2021-01-08","index":7021,"close":75.25,"high":75.34,"low":73.85,"open":74.47,"volume":12896700},{"timestamp":1610375400,"date":"2021-01-11","index":7022,"close":76.06,"high":76.5,"low":73.67,"open":74.24,"volume":9077500},{"timestamp":1610461800,"date":"2021-01-12","index":7023,"close":75.8,"high":77.17,"low":75.52,"open":76.56,"volume":11831100},{"timestamp":1610548200,"date":"2021-01-13","index":7024,"close":75.56,"high":76.43,"low":75.01,"open":75.81,"volume":9852200},{"timestamp":1610634600,"date":"2021-01-14","index":7025,"close":76.47,"high":76.84,"low":75.72,"open":75.85,"volume":9854300},{"timestamp":1610721000,"date":"2021-01-15","index":7026,"close":75.24,"high":75.57,"low":74.15,"open":75.07,"volume":12882600},{"timestamp":1611066600,"date":"2021-01-19","index":7027,"close":74.99,"high":76.6,"low":74.69,"open":76.52,"volume":14897700}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":7028,"close":74.84,"high":77.76,"low":74.3,"open":76.51,"volume":16133000},{"timestamp":1611239400,"date":"2021-01-21","index":7029,"close":74.7,"high":75.89,"low":73.74,"open":75,"volume":13591300},{"timestamp":1611325800,"date":"2021-01-22","index":7030,"close":74.13,"high":74.7,"low":72.41,"open":72.55,"volume":15460000},{"timestamp":1611585000,"date":"2021-01-25","index":7031,"close":72.38,"high":74.02,"low":71.92,"open":73.52,"volume":15933100},{"timestamp":1611671400,"date":"2021-01-26","index":7032,"close":71.21,"high":73.32,"low":71.14,"open":72.74,"volume":10899700},{"timestamp":1611757800,"date":"2021-01-27","index":7033,"close":68.42,"high":70.26,"low":67.85,"open":69.73,"volume":17002600},{"timestamp":1611844200,"date":"2021-01-28","index":7034,"close":69.32,"high":70.77,"low":68.65,"open":69.44,"volume":14986200},{"timestamp":1611930600,"date":"2021-01-29","index":7035,"close":67.05,"high":70.06,"low":66.85,"open":69.01,"volume":17566100},{"timestamp":1612189800,"date":"2021-02-01","index":7036,"close":67.67,"high":68.12,"low":67.27,"open":67.88,"volume":11961600},{"timestamp":1612276200,"date":"2021-02-02","index":7037,"close":70.95,"high":71.37,"low":69.02,"open":69.12,"volume":13893900},{"timestamp":1612362600,"date":"2021-02-03","index":7038,"close":70.6,"high":71.33,"low":70.31,"open":70.87,"volume":8014300}]},{"date":"2020-10-15","estimated":1.28,"reported":1.66,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":6952,"close":48.35,"high":48.99,"low":47.54,"open":47.67,"volume":15047300},{"timestamp":1601559000,"date":"2020-10-01","index":6953,"close":47.26,"high":49.07,"low":46.9,"open":48.75,"volume":25275400},{"timestamp":1601645400,"date":"2020-10-02","index":6954,"close":47.97,"high":48.34,"low":46.42,"open":46.49,"volume":12681800},{"timestamp":1601904600,"date":"2020-10-05","index":6955,"close":48.6,"high":48.89,"low":47.78,"open":48.43,"volume":19140100},{"timestamp":1601991000,"date":"2020-10-06","index":6956,"close":47.74,"high":49.41,"low":47.47,"open":49.2,"volume":22980200},{"timestamp":1602077400,"date":"2020-10-07","index":6957,"close":48.71,"high":49.17,"low":48.24,"open":48.38,"volume":12019100},{"timestamp":1602163800,"date":"2020-10-08","index":6958,"close":49,"high":49.49,"low":47.26,"open":47.98,"volume":23836600},{"timestamp":1602250200,"date":"2020-10-09","index":6959,"close":48.83,"high":49.73,"low":48.73,"open":49.44,"volume":11381800},{"timestamp":1602509400,"date":"2020-10-12","index":6960,"close":50.74,"high":51.01,"low":49.03,"open":49.27,"volume":17615000},{"timestamp":1602595800,"date":"2020-10-13","index":6961,"close":50.44,"high":51.24,"low":49.99,"open":51.12,"volume":17448000},{"timestamp":1602682200,"date":"2020-10-14","index":6962,"close":50.65,"high":51.39,"low":50.38,"open":50.91,"volume":20330100}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":6963,"close":51.33,"high":51.87,"low":49.92,"open":49.93,"volume":21059700},{"timestamp":1602855000,"date":"2020-10-16","index":6964,"close":51.85,"high":52.27,"low":51.43,"open":51.53,"volume":16923300},{"timestamp":1603114200,"date":"2020-10-19","index":6965,"close":50.95,"high":52.19,"low":50.79,"open":52.19,"volume":12677000},{"timestamp":1603200600,"date":"2020-10-20","index":6966,"close":51.47,"high":52.27,"low":51.37,"open":51.56,"volume":11177600},{"timestamp":1603287000,"date":"2020-10-21","index":6967,"close":50.38,"high":51.81,"low":50.26,"open":51.49,"volume":18583200},{"timestamp":1603373400,"date":"2020-10-22","index":6968,"close":51.77,"high":51.98,"low":50.12,"open":50.42,"volume":13264400},{"timestamp":1603459800,"date":"2020-10-23","index":6969,"close":51.87,"high":52.61,"low":51.54,"open":52.25,"volume":11538500},{"timestamp":1603719000,"date":"2020-10-26","index":6970,"close":50.32,"high":51.28,"low":49.8,"open":51.15,"volume":15561400},{"timestamp":1603805400,"date":"2020-10-27","index":6971,"close":48.59,"high":50.28,"low":48.58,"open":50.25,"volume":11593300},{"timestamp":1603891800,"date":"2020-10-28","index":6972,"close":47.57,"high":48.11,"low":47.19,"open":47.56,"volume":13622800},{"timestamp":1603978200,"date":"2020-10-29","index":6973,"close":48.12,"high":48.43,"low":46.55,"open":47.05,"volume":10887800}]},{"date":"2020-07-16","estimated":1.12,"reported":1.96,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":6888,"close":48.3,"high":48.53,"low":47.06,"open":47.06,"volume":11894300},{"timestamp":1593610200,"date":"2020-07-01","index":6889,"close":47.61,"high":49.08,"low":47.25,"open":48.41,"volume":11363800},{"timestamp":1593696600,"date":"2020-07-02","index":6890,"close":47.79,"high":49.03,"low":47.68,"open":48.86,"volume":7488800},{"timestamp":1594042200,"date":"2020-07-06","index":6891,"close":48.82,"high":49.37,"low":48.7,"open":48.87,"volume":10649600},{"timestamp":1594128600,"date":"2020-07-07","index":6892,"close":47.49,"high":48.55,"low":47.39,"open":48.52,"volume":8750700},{"timestamp":1594215000,"date":"2020-07-08","index":6893,"close":48.91,"high":48.99,"low":47.28,"open":47.63,"volume":12322200},{"timestamp":1594301400,"date":"2020-07-09","index":6894,"close":47.51,"high":49.05,"low":47.02,"open":48.8,"volume":9119900},{"timestamp":1594387800,"date":"2020-07-10","index":6895,"close":49.8,"high":49.88,"low":47.52,"open":47.59,"volume":13386000},{"timestamp":1594647000,"date":"2020-07-13","index":6896,"close":50.22,"high":51.03,"low":49.88,"open":51.03,"volume":14904000},{"timestamp":1594733400,"date":"2020-07-14","index":6897,"close":50.5,"high":50.58,"low":48.91,"open":50.27,"volume":16075600},{"timestamp":1594819800,"date":"2020-07-15","index":6898,"close":51.35,"high":52.49,"low":50.46,"open":52.49,"volume":17424200}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":6899,"close":52.64,"high":53.51,"low":51.34,"open":51.58,"volume":25026800},{"timestamp":1594992600,"date":"2020-07-17","index":6900,"close":52.41,"high":53.01,"low":51.98,"open":52.78,"volume":16263800},{"timestamp":1595251800,"date":"2020-07-20","index":6901,"close":51.86,"high":52.07,"low":51.35,"open":51.76,"volume":10423600},{"timestamp":1595338200,"date":"2020-07-21","index":6902,"close":52.38,"high":52.45,"low":51.52,"open":52.1,"volume":11951200},{"timestamp":1595424600,"date":"2020-07-22","index":6903,"close":51,"high":52.35,"low":50.99,"open":52,"volume":13604000},{"timestamp":1595511000,"date":"2020-07-23","index":6904,"close":50.56,"high":51.25,"low":50.31,"open":50.99,"volume":13527000},{"timestamp":1595597400,"date":"2020-07-24","index":6905,"close":50.18,"high":50.8,"low":50.07,"open":50.56,"volume":6860800},{"timestamp":1595856600,"date":"2020-07-27","index":6906,"close":51.32,"high":51.57,"low":49.73,"open":49.91,"volume":12087100},{"timestamp":1595943000,"date":"2020-07-28","index":6907,"close":50.26,"high":51.22,"low":50.21,"open":50.83,"volume":7287900},{"timestamp":1596029400,"date":"2020-07-29","index":6908,"close":50.59,"high":50.66,"low":49.88,"open":50.27,"volume":8074300},{"timestamp":1596115800,"date":"2020-07-30","index":6909,"close":48.95,"high":49.36,"low":48.55,"open":49.36,"volume":9410100}]},{"date":"2020-04-16","estimated":1.14,"reported":1.01,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":6825,"close":34,"high":35.29,"low":33.72,"open":34.53,"volume":17122600},{"timestamp":1585747800,"date":"2020-04-01","index":6826,"close":31.62,"high":32.41,"low":31.16,"open":31.68,"volume":23755100},{"timestamp":1585834200,"date":"2020-04-02","index":6827,"close":33.9,"high":34,"low":31.25,"open":31.34,"volume":21656000},{"timestamp":1585920600,"date":"2020-04-03","index":6828,"close":33.85,"high":34.3,"low":32.86,"open":33.56,"volume":16926500},{"timestamp":1586179800,"date":"2020-04-06","index":6829,"close":37.01,"high":37.5,"low":35.75,"open":35.93,"volume":18788700},{"timestamp":1586266200,"date":"2020-04-07","index":6830,"close":36.94,"high":39.66,"low":36.86,"open":39.66,"volume":19536700},{"timestamp":1586352600,"date":"2020-04-08","index":6831,"close":39.37,"high":39.78,"low":37.45,"open":37.71,"volume":15376700},{"timestamp":1586439000,"date":"2020-04-09","index":6832,"close":41.08,"high":41.85,"low":40.18,"open":40.26,"volume":21902200},{"timestamp":1586784600,"date":"2020-04-13","index":6833,"close":39.58,"high":41,"low":39.25,"open":40.88,"volume":13369900},{"timestamp":1586871000,"date":"2020-04-14","index":6834,"close":39.86,"high":40.77,"low":38.37,"open":40.51,"volume":14471900},{"timestamp":1586957400,"date":"2020-04-15","index":6835,"close":38.4,"high":39.41,"low":37.59,"open":38.21,"volume":15590100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":6836,"close":38.36,"high":38.82,"low":37.07,"open":37.86,"volume":27913000},{"timestamp":1587130200,"date":"2020-04-17","index":6837,"close":39.09,"high":40.1,"low":38.19,"open":39.55,"volume":25074500},{"timestamp":1587389400,"date":"2020-04-20","index":6838,"close":38.36,"high":39.54,"low":37.82,"open":38.19,"volume":16573800},{"timestamp":1587475800,"date":"2020-04-21","index":6839,"close":36.95,"high":38.14,"low":36.56,"open":37.3,"volume":14134900},{"timestamp":1587562200,"date":"2020-04-22","index":6840,"close":37.81,"high":38.18,"low":37.44,"open":37.87,"volume":10449000},{"timestamp":1587648600,"date":"2020-04-23","index":6841,"close":37.47,"high":38.39,"low":37.28,"open":38.1,"volume":8694800},{"timestamp":1587735000,"date":"2020-04-24","index":6842,"close":37.97,"high":38.19,"low":37.26,"open":37.97,"volume":8567500},{"timestamp":1587994200,"date":"2020-04-27","index":6843,"close":39.31,"high":39.55,"low":38.33,"open":38.64,"volume":11619400},{"timestamp":1588080600,"date":"2020-04-28","index":6844,"close":40.13,"high":41.38,"low":39.84,"open":40.57,"volume":12778400},{"timestamp":1588167000,"date":"2020-04-29","index":6845,"close":40.79,"high":41.36,"low":40.55,"open":41.1,"volume":15880400},{"timestamp":1588253400,"date":"2020-04-30","index":6846,"close":39.43,"high":40.11,"low":39,"open":39.9,"volume":13431700}]},{"date":"2020-01-16","estimated":1,"reported":1.3,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":6763,"close":51.12,"high":51.13,"low":50.74,"open":50.96,"volume":5131600},{"timestamp":1577975400,"date":"2020-01-02","index":6764,"close":52.04,"high":52.06,"low":51.17,"open":51.2,"volume":7808000},{"timestamp":1578061800,"date":"2020-01-03","index":6765,"close":51.2,"high":51.45,"low":50.83,"open":51.22,"volume":6706000},{"timestamp":1578321000,"date":"2020-01-06","index":6766,"close":51.02,"high":51.04,"low":50.46,"open":50.67,"volume":7476700},{"timestamp":1578407400,"date":"2020-01-07","index":6767,"close":50.92,"high":51.19,"low":50.71,"open":51.04,"volume":4538100},{"timestamp":1578493800,"date":"2020-01-08","index":6768,"close":51.57,"high":51.79,"low":50.9,"open":50.96,"volume":6185200},{"timestamp":1578580200,"date":"2020-01-09","index":6769,"close":52.06,"high":52.25,"low":51.82,"open":52.17,"volume":7308000},{"timestamp":1578666600,"date":"2020-01-10","index":6770,"close":52.21,"high":52.47,"low":51.92,"open":52.15,"volume":7686800},{"timestamp":1578925800,"date":"2020-01-13","index":6771,"close":52.78,"high":52.78,"low":52.07,"open":52.21,"volume":8334200},{"timestamp":1579012200,"date":"2020-01-14","index":6772,"close":52.86,"high":53.25,"low":52.68,"open":53.06,"volume":9602000},{"timestamp":1579098600,"date":"2020-01-15","index":6773,"close":52.94,"high":52.94,"low":52.11,"open":52.48,"volume":11342500}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":6774,"close":56.44,"high":57.36,"low":55.65,"open":56.05,"volume":34590700},{"timestamp":1579271400,"date":"2020-01-17","index":6775,"close":57.51,"high":57.57,"low":56.18,"open":56.26,"volume":15403900},{"timestamp":1579617000,"date":"2020-01-21","index":6776,"close":55.92,"high":56.48,"low":55.18,"open":55.88,"volume":20833900},{"timestamp":1579703400,"date":"2020-01-22","index":6777,"close":55.86,"high":56.51,"low":55.85,"open":56.18,"volume":10276800},{"timestamp":1579789800,"date":"2020-01-23","index":6778,"close":55.53,"high":55.65,"low":54.8,"open":55.22,"volume":10064500},{"timestamp":1579876200,"date":"2020-01-24","index":6779,"close":54.55,"high":55.61,"low":54.1,"open":55.53,"volume":9752000},{"timestamp":1580135400,"date":"2020-01-27","index":6780,"close":53.11,"high":53.69,"low":52.86,"open":53,"volume":10649100},{"timestamp":1580221800,"date":"2020-01-28","index":6781,"close":54.02,"high":54.44,"low":53.38,"open":53.8,"volume":9232900},{"timestamp":1580308200,"date":"2020-01-29","index":6782,"close":53.68,"high":54.55,"low":53.68,"open":54.48,"volume":9027800},{"timestamp":1580394600,"date":"2020-01-30","index":6783,"close":53.82,"high":53.86,"low":52.4,"open":52.61,"volume":8685900},{"timestamp":1580481000,"date":"2020-01-31","index":6784,"close":52.26,"high":53.28,"low":51.89,"open":53.2,"volume":11286900}]},{"date":"2019-10-17","estimated":1.11,"reported":1.27,"pre":[{"timestamp":1570023000,"date":"2019-10-02","index":6701,"close":40.23,"high":41.09,"low":40.09,"open":41.04,"volume":12052500},{"timestamp":1570109400,"date":"2019-10-03","index":6702,"close":40.25,"high":40.3,"low":39.3,"open":40.05,"volume":12293600},{"timestamp":1570195800,"date":"2019-10-04","index":6703,"close":40.78,"high":40.82,"low":40.18,"open":40.34,"volume":5631400},{"timestamp":1570455000,"date":"2019-10-07","index":6704,"close":40.68,"high":41.11,"low":40.55,"open":40.6,"volume":6323600},{"timestamp":1570541400,"date":"2019-10-08","index":6705,"close":39.82,"high":40.2,"low":39.69,"open":40.05,"volume":8309000},{"timestamp":1570627800,"date":"2019-10-09","index":6706,"close":40.44,"high":40.65,"low":40.03,"open":40.19,"volume":8955700},{"timestamp":1570714200,"date":"2019-10-10","index":6707,"close":41.05,"high":41.41,"low":40.75,"open":40.86,"volume":8207100},{"timestamp":1570800600,"date":"2019-10-11","index":6708,"close":41.93,"high":42.59,"low":41.9,"open":42,"volume":14914600},{"timestamp":1571059800,"date":"2019-10-14","index":6709,"close":42.25,"high":42.31,"low":41.68,"open":41.77,"volume":6644500},{"timestamp":1571146200,"date":"2019-10-15","index":6710,"close":42.53,"high":42.92,"low":41.91,"open":42.39,"volume":10112800},{"timestamp":1571232600,"date":"2019-10-16","index":6711,"close":42.79,"high":43.15,"low":42.45,"open":42.59,"volume":10088900}],"post":[{"timestamp":1571319000,"date":"2019-10-17","index":6712,"close":43.44,"high":44.5,"low":43.44,"open":44.37,"volume":17965100},{"timestamp":1571405400,"date":"2019-10-18","index":6713,"close":43.66,"high":43.86,"low":43.23,"open":43.53,"volume":10493900},{"timestamp":1571664600,"date":"2019-10-21","index":6714,"close":44.98,"high":45.09,"low":44.08,"open":44.08,"volume":14244800},{"timestamp":1571751000,"date":"2019-10-22","index":6715,"close":45.38,"high":45.62,"low":44.57,"open":44.85,"volume":12366600},{"timestamp":1571837400,"date":"2019-10-23","index":6716,"close":45.91,"high":45.93,"low":45.1,"open":45.13,"volume":8328000},{"timestamp":1571923800,"date":"2019-10-24","index":6717,"close":45.76,"high":46.13,"low":45.51,"open":46,"volume":7469800},{"timestamp":1572010200,"date":"2019-10-25","index":6718,"close":46.37,"high":46.46,"low":45.61,"open":45.7,"volume":9576400},{"timestamp":1572269400,"date":"2019-10-28","index":6719,"close":46.84,"high":47.16,"low":46.47,"open":46.49,"volume":10276000},{"timestamp":1572355800,"date":"2019-10-29","index":6720,"close":46.83,"high":46.93,"low":46.53,"open":46.53,"volume":7773600},{"timestamp":1572442200,"date":"2019-10-30","index":6721,"close":46.26,"high":46.29,"low":45.83,"open":46.26,"volume":7101400},{"timestamp":1572528600,"date":"2019-10-31","index":6722,"close":46.05,"high":46.26,"low":45.33,"open":45.95,"volume":9414100}]},{"date":"2019-07-18","estimated":1.14,"reported":1.23,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":6637,"close":43.83,"high":43.93,"low":43.4,"open":43.7,"volume":8234800},{"timestamp":1562160600,"date":"2019-07-03","index":6638,"close":43.99,"high":44.15,"low":43.82,"open":43.95,"volume":4470800},{"timestamp":1562333400,"date":"2019-07-05","index":6639,"close":44.21,"high":44.82,"low":44.07,"open":44.49,"volume":6276000},{"timestamp":1562592600,"date":"2019-07-08","index":6640,"close":43.49,"high":43.96,"low":43.29,"open":43.59,"volume":7060200},{"timestamp":1562679000,"date":"2019-07-09","index":6641,"close":43.78,"high":43.87,"low":43.02,"open":43.08,"volume":5941900},{"timestamp":1562765400,"date":"2019-07-10","index":6642,"close":43.31,"high":43.98,"low":43.24,"open":43.76,"volume":5311000},{"timestamp":1562851800,"date":"2019-07-11","index":6643,"close":44.18,"high":44.33,"low":43.38,"open":43.49,"volume":8799200},{"timestamp":1562938200,"date":"2019-07-12","index":6644,"close":44.87,"high":44.9,"low":44.38,"open":44.55,"volume":9565700},{"timestamp":1563197400,"date":"2019-07-15","index":6645,"close":44.43,"high":45.01,"low":44.29,"open":45.01,"volume":7870700},{"timestamp":1563283800,"date":"2019-07-16","index":6646,"close":44.43,"high":45.06,"low":44.27,"open":44.8,"volume":10170900},{"timestamp":1563370200,"date":"2019-07-17","index":6647,"close":43.77,"high":44.32,"low":43.66,"open":44.26,"volume":9131800}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":6648,"close":44.43,"high":44.52,"low":43.51,"open":43.67,"volume":11185800},{"timestamp":1563543000,"date":"2019-07-19","index":6649,"close":44.39,"high":44.71,"low":44.33,"open":44.35,"volume":10083600},{"timestamp":1563802200,"date":"2019-07-22","index":6650,"close":44.5,"high":44.6,"low":43.94,"open":44.22,"volume":7091800},{"timestamp":1563888600,"date":"2019-07-23","index":6651,"close":45.1,"high":45.29,"low":44.77,"open":44.77,"volume":9859600},{"timestamp":1563975000,"date":"2019-07-24","index":6652,"close":45.5,"high":45.71,"low":44.86,"open":44.89,"volume":8092200},{"timestamp":1564061400,"date":"2019-07-25","index":6653,"close":44.87,"high":45.57,"low":44.6,"open":45.5,"volume":8733800},{"timestamp":1564147800,"date":"2019-07-26","index":6654,"close":45.74,"high":45.77,"low":44.91,"open":44.99,"volume":8321000},{"timestamp":1564407000,"date":"2019-07-29","index":6655,"close":45.23,"high":45.73,"low":45.07,"open":45.64,"volume":8667000},{"timestamp":1564493400,"date":"2019-07-30","index":6656,"close":44.67,"high":44.85,"low":44.17,"open":44.61,"volume":7339100},{"timestamp":1564579800,"date":"2019-07-31","index":6657,"close":44.56,"high":44.99,"low":44.28,"open":44.7,"volume":8317100},{"timestamp":1564666200,"date":"2019-08-01","index":6658,"close":42.93,"high":44.74,"low":42.69,"open":44.42,"volume":12963900}]},{"date":"2019-04-17","estimated":1.17,"reported":1.39,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":6574,"close":43.7,"high":43.89,"low":43.21,"open":43.43,"volume":13101200},{"timestamp":1554298200,"date":"2019-04-03","index":6575,"close":44.38,"high":44.64,"low":44.04,"open":44.25,"volume":11712100},{"timestamp":1554384600,"date":"2019-04-04","index":6576,"close":44.93,"high":45.24,"low":44.33,"open":44.33,"volume":9119900},{"timestamp":1554471000,"date":"2019-04-05","index":6577,"close":44.9,"high":45.38,"low":44.73,"open":45.13,"volume":8633900},{"timestamp":1554730200,"date":"2019-04-08","index":6578,"close":44.98,"high":44.99,"low":44.36,"open":44.65,"volume":10898900},{"timestamp":1554816600,"date":"2019-04-09","index":6579,"close":44.26,"high":44.67,"low":43.95,"open":44.65,"volume":7436200},{"timestamp":1554903000,"date":"2019-04-10","index":6580,"close":44.45,"high":44.62,"low":44.1,"open":44.32,"volume":6703400},{"timestamp":1554989400,"date":"2019-04-11","index":6581,"close":44.8,"high":45.08,"low":44.47,"open":44.74,"volume":7872700},{"timestamp":1555075800,"date":"2019-04-12","index":6582,"close":46.69,"high":47.07,"low":45.87,"open":45.89,"volume":21641900},{"timestamp":1555335000,"date":"2019-04-15","index":6583,"close":46.08,"high":46.79,"low":45.92,"open":46.47,"volume":11669000},{"timestamp":1555421400,"date":"2019-04-16","index":6584,"close":47.02,"high":47.09,"low":46.19,"open":46.38,"volume":13358600}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":6585,"close":48.26,"high":48.55,"low":47.13,"open":47.85,"volume":19610000},{"timestamp":1555594200,"date":"2019-04-18","index":6586,"close":47.55,"high":48.14,"low":47.29,"open":47.79,"volume":19906500},{"timestamp":1555939800,"date":"2019-04-22","index":6587,"close":47.29,"high":47.45,"low":46.98,"open":47.37,"volume":7042100},{"timestamp":1556026200,"date":"2019-04-23","index":6588,"close":47.35,"high":47.45,"low":46.85,"open":47.09,"volume":8163700},{"timestamp":1556112600,"date":"2019-04-24","index":6589,"close":47.38,"high":47.61,"low":47.05,"open":47.13,"volume":9042500},{"timestamp":1556199000,"date":"2019-04-25","index":6590,"close":47.29,"high":47.74,"low":47.01,"open":47.21,"volume":5585900},{"timestamp":1556285400,"date":"2019-04-26","index":6591,"close":47.89,"high":47.92,"low":47.23,"open":47.4,"volume":7661100},{"timestamp":1556544600,"date":"2019-04-29","index":6592,"close":48.46,"high":48.67,"low":47.75,"open":47.85,"volume":9702200},{"timestamp":1556631000,"date":"2019-04-30","index":6593,"close":48.25,"high":48.62,"low":47.86,"open":48.5,"volume":8104600},{"timestamp":1556717400,"date":"2019-05-01","index":6594,"close":47.57,"high":48.62,"low":47.41,"open":48.2,"volume":9056300},{"timestamp":1556803800,"date":"2019-05-02","index":6595,"close":47.81,"high":48.03,"low":47.4,"open":47.67,"volume":7680500}]},{"date":"2019-01-17","estimated":0.89,"reported":0.8,"pre":[{"timestamp":1546439400,"date":"2019-01-02","index":6512,"close":40.4,"high":40.72,"low":38.76,"open":39.02,"volume":10648000},{"timestamp":1546525800,"date":"2019-01-03","index":6513,"close":39.68,"high":40.22,"low":39.25,"open":40.22,"volume":13034500},{"timestamp":1546612200,"date":"2019-01-04","index":6514,"close":41.3,"high":41.58,"low":40.28,"open":40.5,"volume":14371600},{"timestamp":1546871400,"date":"2019-01-07","index":6515,"close":41.71,"high":42.16,"low":40.98,"open":41.51,"volume":11812400},{"timestamp":1546957800,"date":"2019-01-08","index":6516,"close":41.45,"high":42.41,"low":41.08,"open":42.3,"volume":11398200},{"timestamp":1547044200,"date":"2019-01-09","index":6517,"close":41.74,"high":42.21,"low":41.25,"open":41.91,"volume":9223000},{"timestamp":1547130600,"date":"2019-01-10","index":6518,"close":41.66,"high":41.96,"low":41.24,"open":41.38,"volume":7560800},{"timestamp":1547217000,"date":"2019-01-11","index":6519,"close":41.74,"high":41.87,"low":40.96,"open":41.28,"volume":8191900},{"timestamp":1547476200,"date":"2019-01-14","index":6520,"close":42.48,"high":42.79,"low":41.12,"open":41.31,"volume":12336300},{"timestamp":1547562600,"date":"2019-01-15","index":6521,"close":42.88,"high":42.99,"low":42.03,"open":42.21,"volume":11737000},{"timestamp":1547649000,"date":"2019-01-16","index":6522,"close":44.49,"high":45.11,"low":43.67,"open":44,"volume":30530400}],"post":[{"timestamp":1547735400,"date":"2019-01-17","index":6523,"close":42.53,"high":43.18,"low":41.61,"open":42.45,"volume":47037200},{"timestamp":1547821800,"date":"2019-01-18","index":6524,"close":43.69,"high":43.77,"low":42.56,"open":43.02,"volume":20614400},{"timestamp":1548167400,"date":"2019-01-22","index":6525,"close":42.41,"high":42.74,"low":41.93,"open":42.42,"volume":20202400},{"timestamp":1548253800,"date":"2019-01-23","index":6526,"close":42.15,"high":42.62,"low":41.66,"open":42.52,"volume":15583900},{"timestamp":1548340200,"date":"2019-01-24","index":6527,"close":42.05,"high":42.58,"low":41.84,"open":41.95,"volume":13421600},{"timestamp":1548426600,"date":"2019-01-25","index":6528,"close":42.98,"high":43.25,"low":42.55,"open":42.67,"volume":13422700},{"timestamp":1548685800,"date":"2019-01-28","index":6529,"close":42.65,"high":42.73,"low":42.06,"open":42.44,"volume":10396600},{"timestamp":1548772200,"date":"2019-01-29","index":6530,"close":42.49,"high":42.7,"low":42.11,"open":42.53,"volume":9916400},{"timestamp":1548858600,"date":"2019-01-30","index":6531,"close":42.79,"high":42.97,"low":42.07,"open":42.35,"volume":12347900},{"timestamp":1548945000,"date":"2019-01-31","index":6532,"close":42.3,"high":42.67,"low":42.18,"open":42.3,"volume":11163400},{"timestamp":1549031400,"date":"2019-02-01","index":6533,"close":41.82,"high":42.73,"low":41.79,"open":42.3,"volume":13322100}]},{"date":"2018-10-16","estimated":1.01,"reported":1.17,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":6449,"close":46.63,"high":47.31,"low":46.52,"open":46.92,"volume":9710100},{"timestamp":1538487000,"date":"2018-10-02","index":6450,"close":46.63,"high":46.96,"low":46.15,"open":46.7,"volume":9589100},{"timestamp":1538573400,"date":"2018-10-03","index":6451,"close":47.11,"high":47.73,"low":46.98,"open":47.17,"volume":8985300},{"timestamp":1538659800,"date":"2018-10-04","index":6452,"close":47.27,"high":47.93,"low":46.97,"open":47.38,"volume":7722200},{"timestamp":1538746200,"date":"2018-10-05","index":6453,"close":46.75,"high":47.53,"low":46.5,"open":47.38,"volume":7938900},{"timestamp":1539005400,"date":"2018-10-08","index":6454,"close":47.02,"high":47.22,"low":46.3,"open":46.51,"volume":7054500},{"timestamp":1539091800,"date":"2018-10-09","index":6455,"close":46.16,"high":46.81,"low":45.94,"open":46.7,"volume":9999500},{"timestamp":1539178200,"date":"2018-10-10","index":6456,"close":44.62,"high":46.41,"low":44.52,"open":46.34,"volume":14143800},{"timestamp":1539264600,"date":"2018-10-11","index":6457,"close":43.49,"high":44.78,"low":43.17,"open":44.18,"volume":21746900},{"timestamp":1539351000,"date":"2018-10-12","index":6458,"close":43.43,"high":44.57,"low":42.88,"open":44.3,"volume":16049300},{"timestamp":1539610200,"date":"2018-10-15","index":6459,"close":43.47,"high":43.77,"low":43.07,"open":43.42,"volume":11986800}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":6460,"close":45.94,"high":46.2,"low":44.48,"open":45.74,"volume":24174900},{"timestamp":1539783000,"date":"2018-10-17","index":6461,"close":47.19,"high":47.84,"low":45.53,"open":45.96,"volume":22121900},{"timestamp":1539869400,"date":"2018-10-18","index":6462,"close":46.03,"high":47.49,"low":45.75,"open":46.91,"volume":14873900},{"timestamp":1539955800,"date":"2018-10-19","index":6463,"close":46.42,"high":46.73,"low":45.64,"open":46.07,"volume":14931200},{"timestamp":1540215000,"date":"2018-10-22","index":6464,"close":45.11,"high":46.72,"low":45.09,"open":46.43,"volume":11166700},{"timestamp":1540301400,"date":"2018-10-23","index":6465,"close":44.52,"high":44.81,"low":43.31,"open":44.02,"volume":15095300},{"timestamp":1540387800,"date":"2018-10-24","index":6466,"close":43.49,"high":44.8,"low":43.33,"open":44.79,"volume":15067400},{"timestamp":1540474200,"date":"2018-10-25","index":6467,"close":44.55,"high":44.96,"low":43.95,"open":43.96,"volume":13838500},{"timestamp":1540560600,"date":"2018-10-26","index":6468,"close":43.97,"high":44.52,"low":43.25,"open":43.77,"volume":12997100},{"timestamp":1540819800,"date":"2018-10-29","index":6469,"close":43.95,"high":45.08,"low":43.29,"open":44.59,"volume":12869800},{"timestamp":1540906200,"date":"2018-10-30","index":6470,"close":44.5,"high":44.59,"low":43.56,"open":44,"volume":14780300}]},{"date":"2018-07-18","estimated":1.11,"reported":1.25,"pre":[{"timestamp":1530538200,"date":"2018-07-02","index":6386,"close":47.72,"high":47.77,"low":46.77,"open":46.96,"volume":8655100},{"timestamp":1530624600,"date":"2018-07-03","index":6387,"close":47.02,"high":47.89,"low":46.94,"open":47.87,"volume":5037800},{"timestamp":1530797400,"date":"2018-07-05","index":6388,"close":46.7,"high":47.49,"low":46.4,"open":47.29,"volume":10577300},{"timestamp":1530883800,"date":"2018-07-06","index":6389,"close":47.09,"high":47.29,"low":46.28,"open":46.53,"volume":7269300},{"timestamp":1531143000,"date":"2018-07-09","index":6390,"close":48.41,"high":48.5,"low":47.29,"open":47.29,"volume":9412500},{"timestamp":1531229400,"date":"2018-07-10","index":6391,"close":48.1,"high":48.65,"low":47.99,"open":48.43,"volume":9238800},{"timestamp":1531315800,"date":"2018-07-11","index":6392,"close":47.75,"high":48.07,"low":47.59,"open":47.64,"volume":6089500},{"timestamp":1531402200,"date":"2018-07-12","index":6393,"close":48.02,"high":48.27,"low":47.8,"open":48,"volume":7774700},{"timestamp":1531488600,"date":"2018-07-13","index":6394,"close":48.08,"high":48.4,"low":47.48,"open":48.08,"volume":9747600},{"timestamp":1531747800,"date":"2018-07-16","index":6395,"close":48.9,"high":49.09,"low":48.2,"open":48.22,"volume":8724000},{"timestamp":1531834200,"date":"2018-07-17","index":6396,"close":49.18,"high":49.45,"low":48.49,"open":49,"volume":11138300}],"post":[{"timestamp":1531920600,"date":"2018-07-18","index":6397,"close":50.56,"high":51.5,"low":50.05,"open":50.75,"volume":18407300},{"timestamp":1532007000,"date":"2018-07-19","index":6398,"close":49.85,"high":50.97,"low":49.78,"open":50.5,"volume":11363600},{"timestamp":1532093400,"date":"2018-07-20","index":6399,"close":50.27,"high":50.59,"low":49.59,"open":49.65,"volume":8910000},{"timestamp":1532352600,"date":"2018-07-23","index":6400,"close":50.74,"high":51,"low":50.25,"open":50.27,"volume":7728900},{"timestamp":1532439000,"date":"2018-07-24","index":6401,"close":50.98,"high":51.53,"low":50.84,"open":50.98,"volume":7254900},{"timestamp":1532525400,"date":"2018-07-25","index":6402,"close":51.04,"high":51.11,"low":50.41,"open":50.98,"volume":7483100},{"timestamp":1532611800,"date":"2018-07-26","index":6403,"close":50.99,"high":51.36,"low":50.92,"open":51.22,"volume":5524900},{"timestamp":1532698200,"date":"2018-07-27","index":6404,"close":51.05,"high":51.3,"low":50.73,"open":51.09,"volume":7252100},{"timestamp":1532957400,"date":"2018-07-30","index":6405,"close":50.9,"high":51.31,"low":50.43,"open":50.88,"volume":10123700},{"timestamp":1533043800,"date":"2018-07-31","index":6406,"close":50.56,"high":51.02,"low":50.22,"open":50.96,"volume":9714900},{"timestamp":1533130200,"date":"2018-08-01","index":6407,"close":50.18,"high":51.18,"low":50.04,"open":50.94,"volume":9194600}]},{"date":"2018-04-18","estimated":1.25,"reported":1.45,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":6323,"close":53.17,"high":53.54,"low":52.26,"open":53.01,"volume":10335800},{"timestamp":1522848600,"date":"2018-04-04","index":6324,"close":53.67,"high":53.79,"low":52.12,"open":52.17,"volume":6692100},{"timestamp":1522935000,"date":"2018-04-05","index":6325,"close":54.86,"high":55.39,"low":54.15,"open":54.21,"volume":9968200},{"timestamp":1523021400,"date":"2018-04-06","index":6326,"close":53.04,"high":54.52,"low":52.49,"open":54.11,"volume":9578500},{"timestamp":1523280600,"date":"2018-04-09","index":6327,"close":53.35,"high":54.63,"low":53.27,"open":53.59,"volume":8111600},{"timestamp":1523367000,"date":"2018-04-10","index":6328,"close":54.14,"high":54.54,"low":53.56,"open":54.12,"volume":8836300},{"timestamp":1523453400,"date":"2018-04-11","index":6329,"close":52.74,"high":53.48,"low":52.61,"open":52.95,"volume":12121200},{"timestamp":1523539800,"date":"2018-04-12","index":6330,"close":53.85,"high":54.3,"low":53.3,"open":53.33,"volume":9315200},{"timestamp":1523626200,"date":"2018-04-13","index":6331,"close":52.98,"high":54.88,"low":52.75,"open":54.74,"volume":12364000},{"timestamp":1523885400,"date":"2018-04-16","index":6332,"close":53.4,"high":53.95,"low":53.34,"open":53.44,"volume":7282200},{"timestamp":1523971800,"date":"2018-04-17","index":6333,"close":53.24,"high":54.1,"low":52.77,"open":54.01,"volume":14505300}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":6334,"close":53.26,"high":55,"low":52.93,"open":53.91,"volume":17524000},{"timestamp":1524144600,"date":"2018-04-19","index":6335,"close":54.7,"high":54.83,"low":53.34,"open":53.36,"volume":13873700},{"timestamp":1524231000,"date":"2018-04-20","index":6336,"close":54.46,"high":55.33,"low":54.1,"open":54.89,"volume":10183600},{"timestamp":1524490200,"date":"2018-04-23","index":6337,"close":53.64,"high":54.59,"low":53.33,"open":54.55,"volume":8523600},{"timestamp":1524576600,"date":"2018-04-24","index":6338,"close":53.07,"high":54.62,"low":52.44,"open":53.96,"volume":10742700},{"timestamp":1524663000,"date":"2018-04-25","index":6339,"close":52.04,"high":52.87,"low":51.82,"open":52.85,"volume":12623000},{"timestamp":1524749400,"date":"2018-04-26","index":6340,"close":52.2,"high":52.6,"low":51.67,"open":52.01,"volume":14668900},{"timestamp":1524835800,"date":"2018-04-27","index":6341,"close":51.86,"high":52.51,"low":51.78,"open":51.84,"volume":7784500},{"timestamp":1525095000,"date":"2018-04-30","index":6342,"close":51.62,"high":52.5,"low":51.58,"open":52.18,"volume":8209700},{"timestamp":1525181400,"date":"2018-05-01","index":6343,"close":51.81,"high":51.87,"low":51.03,"open":51.39,"volume":8498300},{"timestamp":1525267800,"date":"2018-05-02","index":6344,"close":51.7,"high":52.55,"low":51.5,"open":51.8,"volume":8931000}]},{"date":"2018-01-18","estimated":0.77,"reported":0.84,"pre":[{"timestamp":1514903400,"date":"2018-01-02","index":6261,"close":52.19,"high":52.79,"low":52.17,"open":52.76,"volume":6644600},{"timestamp":1514989800,"date":"2018-01-03","index":6262,"close":52.33,"high":52.55,"low":51.92,"open":52.3,"volume":6955500},{"timestamp":1515076200,"date":"2018-01-04","index":6263,"close":53.13,"high":53.53,"low":52.51,"open":52.8,"volume":8678800},{"timestamp":1515162600,"date":"2018-01-05","index":6264,"close":53.11,"high":53.24,"low":52.74,"open":53.2,"volume":6476000},{"timestamp":1515421800,"date":"2018-01-08","index":6265,"close":52.89,"high":53.17,"low":52.69,"open":52.93,"volume":6681400},{"timestamp":1515508200,"date":"2018-01-09","index":6266,"close":53.3,"high":53.52,"low":53.02,"open":53.06,"volume":6622700},{"timestamp":1515594600,"date":"2018-01-10","index":6267,"close":53.93,"high":54.48,"low":53.61,"open":53.94,"volume":11028800},{"timestamp":1515681000,"date":"2018-01-11","index":6268,"close":54.2,"high":54.34,"low":53.82,"open":54.14,"volume":8310000},{"timestamp":1515767400,"date":"2018-01-12","index":6269,"close":55.12,"high":55.14,"low":54.52,"open":54.57,"volume":8998000},{"timestamp":1516113000,"date":"2018-01-16","index":6270,"close":54.6,"high":55.98,"low":54.2,"open":55.65,"volume":11168500},{"timestamp":1516199400,"date":"2018-01-17","index":6271,"close":55.35,"high":55.41,"low":53.86,"open":54.78,"volume":11905200}],"post":[{"timestamp":1516285800,"date":"2018-01-18","index":6272,"close":55.84,"high":55.99,"low":55.09,"open":55.9,"volume":13953900},{"timestamp":1516372200,"date":"2018-01-19","index":6273,"close":57.46,"high":57.5,"low":55.69,"open":55.69,"volume":15124200},{"timestamp":1516631400,"date":"2018-01-22","index":6274,"close":57.36,"high":57.48,"low":56.13,"open":56.47,"volume":16858300},{"timestamp":1516717800,"date":"2018-01-23","index":6275,"close":56.91,"high":57.31,"low":56.65,"open":57.14,"volume":9372200},{"timestamp":1516804200,"date":"2018-01-24","index":6276,"close":57.24,"high":57.73,"low":56.9,"open":57.21,"volume":8403600},{"timestamp":1516890600,"date":"2018-01-25","index":6277,"close":56.81,"high":57.37,"low":56.61,"open":57.36,"volume":9463800},{"timestamp":1516977000,"date":"2018-01-26","index":6278,"close":57.6,"high":57.62,"low":56.75,"open":57.09,"volume":8382200},{"timestamp":1517236200,"date":"2018-01-29","index":6279,"close":57.45,"high":58.05,"low":57.41,"open":57.49,"volume":7493500},{"timestamp":1517322600,"date":"2018-01-30","index":6280,"close":56.6,"high":57.29,"low":56.55,"open":56.67,"volume":7321200},{"timestamp":1517409000,"date":"2018-01-31","index":6281,"close":56.55,"high":57.08,"low":56.33,"open":56.71,"volume":7193100},{"timestamp":1517495400,"date":"2018-02-01","index":6282,"close":57.45,"high":57.46,"low":56.37,"open":56.5,"volume":7474400}]},{"date":"2017-10-17","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":6198,"close":48.92,"high":48.96,"low":48.11,"open":48.11,"volume":6096900},{"timestamp":1507037400,"date":"2017-10-03","index":6199,"close":49.28,"high":49.35,"low":48.76,"open":48.94,"volume":6432400},{"timestamp":1507123800,"date":"2017-10-04","index":6200,"close":49.01,"high":49.33,"low":48.76,"open":49.23,"volume":5372900},{"timestamp":1507210200,"date":"2017-10-05","index":6201,"close":49.63,"high":49.96,"low":48.78,"open":49.11,"volume":11491100},{"timestamp":1507296600,"date":"2017-10-06","index":6202,"close":49.76,"high":50.14,"low":49.38,"open":49.96,"volume":5159400},{"timestamp":1507555800,"date":"2017-10-09","index":6203,"close":49.38,"high":50,"low":49.31,"open":49.92,"volume":6333800},{"timestamp":1507642200,"date":"2017-10-10","index":6204,"close":49.49,"high":49.54,"low":49.13,"open":49.38,"volume":5903500},{"timestamp":1507728600,"date":"2017-10-11","index":6205,"close":49.18,"high":49.43,"low":49.13,"open":49.43,"volume":5364600},{"timestamp":1507815000,"date":"2017-10-12","index":6206,"close":48.59,"high":49.42,"low":48.38,"open":49.3,"volume":6915100},{"timestamp":1507901400,"date":"2017-10-13","index":6207,"close":48.3,"high":48.54,"low":47.7,"open":48.15,"volume":7224500},{"timestamp":1508160600,"date":"2017-10-16","index":6208,"close":48.94,"high":48.99,"low":48.24,"open":48.24,"volume":8178900}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":6209,"close":49.12,"high":50.33,"low":48.97,"open":49.69,"volume":15535000},{"timestamp":1508333400,"date":"2017-10-18","index":6210,"close":50.15,"high":50.45,"low":49.37,"open":49.42,"volume":12094900},{"timestamp":1508419800,"date":"2017-10-19","index":6211,"close":49.79,"high":49.95,"low":49.19,"open":49.79,"volume":10053100},{"timestamp":1508506200,"date":"2017-10-20","index":6212,"close":50.68,"high":50.91,"low":50.22,"open":50.45,"volume":8454500},{"timestamp":1508765400,"date":"2017-10-23","index":6213,"close":50.61,"high":51.1,"low":50.39,"open":50.88,"volume":6265800},{"timestamp":1508851800,"date":"2017-10-24","index":6214,"close":51.07,"high":51.39,"low":50.79,"open":50.81,"volume":7849700},{"timestamp":1508938200,"date":"2017-10-25","index":6215,"close":50.53,"high":51.52,"low":49.92,"open":51.51,"volume":9645800},{"timestamp":1509024600,"date":"2017-10-26","index":6216,"close":50.77,"high":51.2,"low":50.58,"open":50.75,"volume":9715700},{"timestamp":1509111000,"date":"2017-10-27","index":6217,"close":51.16,"high":51.35,"low":50.51,"open":50.65,"volume":9261100},{"timestamp":1509370200,"date":"2017-10-30","index":6218,"close":50.46,"high":50.78,"low":49.97,"open":50.57,"volume":9020900},{"timestamp":1509456600,"date":"2017-10-31","index":6219,"close":50,"high":50.72,"low":49.95,"open":50.47,"volume":9283000}]},{"date":"2017-07-19","estimated":0.76,"reported":0.87,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":6135,"close":45.61,"high":46.02,"low":44.98,"open":45,"volume":7486400},{"timestamp":1499261400,"date":"2017-07-05","index":6136,"close":46.16,"high":46.25,"low":45.54,"open":45.89,"volume":9843200},{"timestamp":1499347800,"date":"2017-07-06","index":6137,"close":46.13,"high":46.64,"low":45.77,"open":46.1,"volume":10417300},{"timestamp":1499434200,"date":"2017-07-07","index":6138,"close":46.05,"high":46.4,"low":45.96,"open":46.32,"volume":6442000},{"timestamp":1499693400,"date":"2017-07-10","index":6139,"close":45.99,"high":46.24,"low":45.8,"open":45.95,"volume":5321500},{"timestamp":1499779800,"date":"2017-07-11","index":6140,"close":45.48,"high":45.93,"low":45.38,"open":45.83,"volume":8454700},{"timestamp":1499866200,"date":"2017-07-12","index":6141,"close":44.96,"high":45.33,"low":44.73,"open":45.33,"volume":10234400},{"timestamp":1499952600,"date":"2017-07-13","index":6142,"close":45.52,"high":45.73,"low":44.99,"open":45.17,"volume":6204200},{"timestamp":1500039000,"date":"2017-07-14","index":6143,"close":45.2,"high":45.4,"low":44.32,"open":44.88,"volume":8220600},{"timestamp":1500298200,"date":"2017-07-17","index":6144,"close":45.33,"high":45.53,"low":44.93,"open":45.15,"volume":5141600},{"timestamp":1500384600,"date":"2017-07-18","index":6145,"close":45.14,"high":45.25,"low":44.69,"open":44.93,"volume":9594100}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":6146,"close":46.62,"high":47,"low":45.98,"open":46.95,"volume":17586300},{"timestamp":1500557400,"date":"2017-07-20","index":6147,"close":46.51,"high":47.19,"low":46.35,"open":46.35,"volume":10652400},{"timestamp":1500643800,"date":"2017-07-21","index":6148,"close":46.59,"high":46.79,"low":46.1,"open":46.12,"volume":9021300},{"timestamp":1500903000,"date":"2017-07-24","index":6149,"close":46.71,"high":46.97,"low":46.46,"open":46.5,"volume":7443600},{"timestamp":1500989400,"date":"2017-07-25","index":6150,"close":47.61,"high":48.04,"low":47.23,"open":47.23,"volume":11885000},{"timestamp":1501075800,"date":"2017-07-26","index":6151,"close":47.21,"high":47.85,"low":47.12,"open":47.72,"volume":9034500},{"timestamp":1501162200,"date":"2017-07-27","index":6152,"close":47.09,"high":47.6,"low":46.63,"open":47.14,"volume":9439300},{"timestamp":1501248600,"date":"2017-07-28","index":6153,"close":46.66,"high":47.2,"low":46.46,"open":46.98,"volume":7959600},{"timestamp":1501507800,"date":"2017-07-31","index":6154,"close":46.9,"high":47.15,"low":46.6,"open":46.94,"volume":6764600},{"timestamp":1501594200,"date":"2017-08-01","index":6155,"close":47.21,"high":47.53,"low":47.06,"open":47.25,"volume":6330000},{"timestamp":1501680600,"date":"2017-08-02","index":6156,"close":47.33,"high":47.46,"low":46.83,"open":47.14,"volume":6020000}]},{"date":"2017-04-19","estimated":0.88,"reported":1,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":6072,"close":42.71,"high":42.99,"low":42.08,"open":42.81,"volume":12531800},{"timestamp":1491312600,"date":"2017-04-04","index":6073,"close":42.51,"high":42.84,"low":42.35,"open":42.54,"volume":7837100},{"timestamp":1491399000,"date":"2017-04-05","index":6074,"close":41.74,"high":43.1,"low":41.61,"open":43.01,"volume":12455100},{"timestamp":1491485400,"date":"2017-04-06","index":6075,"close":42.09,"high":42.37,"low":41.43,"open":41.63,"volume":9520900},{"timestamp":1491571800,"date":"2017-04-07","index":6076,"close":41.95,"high":42.25,"low":41.42,"open":41.62,"volume":9319600},{"timestamp":1491831000,"date":"2017-04-10","index":6077,"close":41.91,"high":42.15,"low":41.39,"open":41.9,"volume":8677200},{"timestamp":1491917400,"date":"2017-04-11","index":6078,"close":41.58,"high":41.78,"low":40.99,"open":41.56,"volume":10318400},{"timestamp":1492003800,"date":"2017-04-12","index":6079,"close":41.07,"high":41.52,"low":41.01,"open":41.5,"volume":10440600},{"timestamp":1492090200,"date":"2017-04-13","index":6080,"close":40.69,"high":41.68,"low":40.5,"open":40.83,"volume":10516500},{"timestamp":1492435800,"date":"2017-04-17","index":6081,"close":41.49,"high":41.55,"low":40.58,"open":40.78,"volume":7959700},{"timestamp":1492522200,"date":"2017-04-18","index":6082,"close":41.21,"high":41.55,"low":40.75,"open":40.99,"volume":13872400}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":6083,"close":42.04,"high":42.94,"low":41.96,"open":42.31,"volume":19850300},{"timestamp":1492695000,"date":"2017-04-20","index":6084,"close":42.5,"high":42.76,"low":42.1,"open":42.61,"volume":13816200},{"timestamp":1492781400,"date":"2017-04-21","index":6085,"close":41.8,"high":42.61,"low":41.71,"open":42.21,"volume":12951300},{"timestamp":1493040600,"date":"2017-04-24","index":6086,"close":43.56,"high":43.73,"low":43.19,"open":43.39,"volume":16188100},{"timestamp":1493127000,"date":"2017-04-25","index":6087,"close":44.27,"high":44.45,"low":43.92,"open":43.98,"volume":13857600},{"timestamp":1493213400,"date":"2017-04-26","index":6088,"close":44.37,"high":44.86,"low":44.14,"open":44.17,"volume":12938400},{"timestamp":1493299800,"date":"2017-04-27","index":6089,"close":43.54,"high":44.21,"low":43.39,"open":44.16,"volume":9041300},{"timestamp":1493386200,"date":"2017-04-28","index":6090,"close":43.37,"high":43.81,"low":43.34,"open":43.6,"volume":9049100},{"timestamp":1493645400,"date":"2017-05-01","index":6091,"close":43.74,"high":44.06,"low":43.49,"open":43.76,"volume":7552200},{"timestamp":1493731800,"date":"2017-05-02","index":6092,"close":43.35,"high":43.78,"low":43,"open":43.67,"volume":8126400},{"timestamp":1493818200,"date":"2017-05-03","index":6093,"close":43.48,"high":43.77,"low":43.12,"open":43.15,"volume":5578300}]},{"date":"2017-01-17","estimated":0.65,"reported":0.81,"pre":[{"timestamp":1483021800,"date":"2016-12-29","index":6008,"close":42.15,"high":42.77,"low":41.73,"open":42.65,"volume":7180200},{"timestamp":1483108200,"date":"2016-12-30","index":6009,"close":42.25,"high":42.55,"low":41.88,"open":42.17,"volume":6943500},{"timestamp":1483453800,"date":"2017-01-03","index":6010,"close":43.05,"high":43.63,"low":42.45,"open":43.09,"volume":8316900},{"timestamp":1483540200,"date":"2017-01-04","index":6011,"close":43.62,"high":43.82,"low":43.04,"open":43.3,"volume":7747400},{"timestamp":1483626600,"date":"2017-01-05","index":6012,"close":43.22,"high":43.63,"low":42.19,"open":43.53,"volume":9883200},{"timestamp":1483713000,"date":"2017-01-06","index":6013,"close":43.85,"high":44.13,"low":43.18,"open":43.56,"volume":9152800},{"timestamp":1483972200,"date":"2017-01-09","index":6014,"close":42.71,"high":43.54,"low":42.68,"open":43.49,"volume":11104000},{"timestamp":1484058600,"date":"2017-01-10","index":6015,"close":43.06,"high":43.52,"low":42.75,"open":42.98,"volume":9074300},{"timestamp":1484145000,"date":"2017-01-11","index":6016,"close":43.67,"high":43.67,"low":42.78,"open":43.13,"volume":8777100},{"timestamp":1484231400,"date":"2017-01-12","index":6017,"close":43.63,"high":43.71,"low":42.84,"open":43.6,"volume":8595600},{"timestamp":1484317800,"date":"2017-01-13","index":6018,"close":43.81,"high":44.6,"low":43.5,"open":44.02,"volume":12904500}],"post":[{"timestamp":1484663400,"date":"2017-01-17","index":6019,"close":42.15,"high":43.84,"low":41.77,"open":43.78,"volume":21840400},{"timestamp":1484749800,"date":"2017-01-18","index":6020,"close":42.86,"high":43.15,"low":41.98,"open":42.29,"volume":15906900},{"timestamp":1484836200,"date":"2017-01-19","index":6021,"close":42.45,"high":43,"low":41.95,"open":42.57,"volume":15040100},{"timestamp":1484922600,"date":"2017-01-20","index":6022,"close":42.59,"high":42.87,"low":42.35,"open":42.48,"volume":10779600},{"timestamp":1485181800,"date":"2017-01-23","index":6023,"close":41.96,"high":42.58,"low":41.78,"open":42.2,"volume":12344700},{"timestamp":1485268200,"date":"2017-01-24","index":6024,"close":42.73,"high":43.13,"low":42.03,"open":42.08,"volume":12164200},{"timestamp":1485354600,"date":"2017-01-25","index":6025,"close":43.86,"high":43.9,"low":42.96,"open":43.2,"volume":13961000},{"timestamp":1485441000,"date":"2017-01-26","index":6026,"close":44.02,"high":44.42,"low":43.75,"open":43.94,"volume":10628900},{"timestamp":1485527400,"date":"2017-01-27","index":6027,"close":43.65,"high":43.95,"low":43.56,"open":43.75,"volume":7635600},{"timestamp":1485786600,"date":"2017-01-30","index":6028,"close":43.12,"high":43.29,"low":42.47,"open":43.24,"volume":7216200},{"timestamp":1485873000,"date":"2017-01-31","index":6029,"close":42.49,"high":43.37,"low":42.32,"open":43.08,"volume":10811000}]},{"date":"2016-10-19","estimated":0.63,"reported":0.8,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":5948,"close":32.04,"high":32.4,"low":31.81,"open":32.07,"volume":9525400},{"timestamp":1475674200,"date":"2016-10-05","index":5949,"close":32.56,"high":32.73,"low":32.1,"open":32.17,"volume":11157700},{"timestamp":1475760600,"date":"2016-10-06","index":5950,"close":32.39,"high":32.65,"low":32.2,"open":32.48,"volume":11347200},{"timestamp":1475847000,"date":"2016-10-07","index":5951,"close":32.31,"high":32.52,"low":31.95,"open":32.34,"volume":11406100},{"timestamp":1476106200,"date":"2016-10-10","index":5952,"close":32.56,"high":32.71,"low":32.41,"open":32.62,"volume":6609200},{"timestamp":1476192600,"date":"2016-10-11","index":5953,"close":32.18,"high":32.76,"low":31.95,"open":32.49,"volume":6827700},{"timestamp":1476279000,"date":"2016-10-12","index":5954,"close":31.91,"high":32.38,"low":31.88,"open":32.18,"volume":6743300},{"timestamp":1476365400,"date":"2016-10-13","index":5955,"close":31.73,"high":33,"low":30.96,"open":31.49,"volume":13893500},{"timestamp":1476451800,"date":"2016-10-14","index":5956,"close":32.07,"high":32.79,"low":31.89,"open":32.24,"volume":13734100},{"timestamp":1476711000,"date":"2016-10-17","index":5957,"close":31.79,"high":32.17,"low":31.61,"open":32.05,"volume":10114300},{"timestamp":1476797400,"date":"2016-10-18","index":5958,"close":32.32,"high":32.51,"low":32.04,"open":32.25,"volume":13091600}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":5959,"close":32.93,"high":33,"low":32.18,"open":32.84,"volume":18522700},{"timestamp":1476970200,"date":"2016-10-20","index":5960,"close":32.9,"high":33.19,"low":32.58,"open":32.84,"volume":10650700},{"timestamp":1477056600,"date":"2016-10-21","index":5961,"close":33.44,"high":33.52,"low":32.54,"open":32.6,"volume":13910300},{"timestamp":1477315800,"date":"2016-10-24","index":5962,"close":33.38,"high":33.68,"low":33.34,"open":33.57,"volume":9221300},{"timestamp":1477402200,"date":"2016-10-25","index":5963,"close":33.35,"high":33.59,"low":33.2,"open":33.39,"volume":7912200},{"timestamp":1477488600,"date":"2016-10-26","index":5964,"close":33.59,"high":33.65,"low":33.06,"open":33.15,"volume":9113000},{"timestamp":1477575000,"date":"2016-10-27","index":5965,"close":33.82,"high":34.01,"low":33.58,"open":33.82,"volume":12608400},{"timestamp":1477661400,"date":"2016-10-28","index":5966,"close":33.52,"high":34.03,"low":33.17,"open":33.69,"volume":10183500},{"timestamp":1477920600,"date":"2016-10-31","index":5967,"close":33.57,"high":33.88,"low":33.49,"open":33.71,"volume":8687200},{"timestamp":1478007000,"date":"2016-11-01","index":5968,"close":33.36,"high":33.83,"low":32.91,"open":33.68,"volume":8988700},{"timestamp":1478093400,"date":"2016-11-02","index":5969,"close":32.92,"high":33.17,"low":32.73,"open":33.12,"volume":8900400}]},{"date":"2016-07-20","estimated":0.59,"reported":0.75,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5884,"close":25,"high":25.57,"low":24.83,"open":25.5,"volume":13317300},{"timestamp":1467811800,"date":"2016-07-06","index":5885,"close":25.15,"high":25.23,"low":24.57,"open":24.73,"volume":14165000},{"timestamp":1467898200,"date":"2016-07-07","index":5886,"close":25.69,"high":25.92,"low":25.26,"open":25.27,"volume":13428700},{"timestamp":1467984600,"date":"2016-07-08","index":5887,"close":26.37,"high":26.43,"low":26.03,"open":26.17,"volume":14141600},{"timestamp":1468243800,"date":"2016-07-11","index":5888,"close":26.46,"high":26.92,"low":26.39,"open":26.69,"volume":13213000},{"timestamp":1468330200,"date":"2016-07-12","index":5889,"close":27.37,"high":27.44,"low":26.79,"open":26.82,"volume":15516900},{"timestamp":1468416600,"date":"2016-07-13","index":5890,"close":27.16,"high":27.48,"low":26.94,"open":27.45,"volume":12911900},{"timestamp":1468503000,"date":"2016-07-14","index":5891,"close":28,"high":28.08,"low":27.66,"open":27.8,"volume":15436600},{"timestamp":1468589400,"date":"2016-07-15","index":5892,"close":28.01,"high":28.28,"low":27.69,"open":28.25,"volume":18519800},{"timestamp":1468848600,"date":"2016-07-18","index":5893,"close":28.21,"high":28.23,"low":27.86,"open":28.06,"volume":14083900},{"timestamp":1468935000,"date":"2016-07-19","index":5894,"close":28.19,"high":28.4,"low":27.77,"open":27.95,"volume":21511200}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5895,"close":28.78,"high":29.14,"low":28.19,"open":29.14,"volume":28606100},{"timestamp":1469107800,"date":"2016-07-21","index":5896,"close":28.87,"high":29.08,"low":28.63,"open":28.72,"volume":20312700},{"timestamp":1469194200,"date":"2016-07-22","index":5897,"close":28.92,"high":29.07,"low":28.73,"open":28.77,"volume":12996700},{"timestamp":1469453400,"date":"2016-07-25","index":5898,"close":29.13,"high":29.14,"low":28.79,"open":28.82,"volume":10622900},{"timestamp":1469539800,"date":"2016-07-26","index":5899,"close":29.23,"high":29.28,"low":28.87,"open":29.02,"volume":15019500},{"timestamp":1469626200,"date":"2016-07-27","index":5900,"close":29.02,"high":29.37,"low":28.93,"open":29.03,"volume":13672200},{"timestamp":1469712600,"date":"2016-07-28","index":5901,"close":28.86,"high":29.03,"low":28.66,"open":28.9,"volume":11528400},{"timestamp":1469799000,"date":"2016-07-29","index":5902,"close":28.73,"high":29.01,"low":28.59,"open":28.77,"volume":10498500},{"timestamp":1470058200,"date":"2016-08-01","index":5903,"close":28.5,"high":28.92,"low":28.37,"open":28.84,"volume":10396000},{"timestamp":1470144600,"date":"2016-08-02","index":5904,"close":28,"high":28.56,"low":27.79,"open":28.39,"volume":16915500},{"timestamp":1470231000,"date":"2016-08-03","index":5905,"close":28.42,"high":28.51,"low":27.95,"open":27.97,"volume":10562000}]},{"date":"2016-04-18","estimated":0.46,"reported":0.55,"pre":[{"timestamp":1459517400,"date":"2016-04-01","index":5819,"close":25.53,"high":25.68,"low":24.62,"open":24.89,"volume":15484800},{"timestamp":1459776600,"date":"2016-04-04","index":5820,"close":25.04,"high":25.51,"low":24.91,"open":25.49,"volume":11408300},{"timestamp":1459863000,"date":"2016-04-05","index":5821,"close":24.38,"high":24.7,"low":24.24,"open":24.63,"volume":12860000},{"timestamp":1459949400,"date":"2016-04-06","index":5822,"close":24.42,"high":24.73,"low":24.27,"open":24.34,"volume":14982000},{"timestamp":1460035800,"date":"2016-04-07","index":5823,"close":23.72,"high":24.31,"low":23.51,"open":24.23,"volume":17145400},{"timestamp":1460122200,"date":"2016-04-08","index":5824,"close":23.75,"high":24.18,"low":23.66,"open":24.01,"volume":10000600},{"timestamp":1460381400,"date":"2016-04-11","index":5825,"close":24.11,"high":24.44,"low":23.87,"open":23.9,"volume":12107600},{"timestamp":1460467800,"date":"2016-04-12","index":5826,"close":24.58,"high":24.85,"low":24.18,"open":24.22,"volume":14947800},{"timestamp":1460554200,"date":"2016-04-13","index":5827,"close":25.88,"high":25.88,"low":24.98,"open":25.03,"volume":18251000},{"timestamp":1460640600,"date":"2016-04-14","index":5828,"close":26.17,"high":26.26,"low":25.66,"open":25.74,"volume":18678400},{"timestamp":1460727000,"date":"2016-04-15","index":5829,"close":25.76,"high":26.37,"low":25.71,"open":26.31,"volume":14899900}],"post":[{"timestamp":1460986200,"date":"2016-04-18","index":5830,"close":25.73,"high":26.2,"low":25.53,"open":26.18,"volume":29605100},{"timestamp":1461072600,"date":"2016-04-19","index":5831,"close":26.46,"high":26.49,"low":25.8,"open":25.86,"volume":23006500},{"timestamp":1461159000,"date":"2016-04-20","index":5832,"close":27.41,"high":27.48,"low":26.42,"open":26.48,"volume":24836300},{"timestamp":1461245400,"date":"2016-04-21","index":5833,"close":27.26,"high":27.88,"low":27.15,"open":27.35,"volume":16579300},{"timestamp":1461331800,"date":"2016-04-22","index":5834,"close":27.7,"high":27.82,"low":27.29,"open":27.32,"volume":19084100},{"timestamp":1461591000,"date":"2016-04-25","index":5835,"close":27.53,"high":27.71,"low":27.23,"open":27.53,"volume":11748800},{"timestamp":1461677400,"date":"2016-04-26","index":5836,"close":27.55,"high":27.67,"low":27.33,"open":27.51,"volume":13779800},{"timestamp":1461763800,"date":"2016-04-27","index":5837,"close":27.53,"high":27.83,"low":27.19,"open":27.33,"volume":12481700},{"timestamp":1461850200,"date":"2016-04-28","index":5838,"close":27.23,"high":27.82,"low":27.08,"open":27.23,"volume":11096600},{"timestamp":1461936600,"date":"2016-04-29","index":5839,"close":27.06,"high":27.24,"low":26.86,"open":27.01,"volume":15477400},{"timestamp":1462195800,"date":"2016-05-02","index":5840,"close":27.26,"high":27.52,"low":26.84,"open":27.1,"volume":14987500}]},{"date":"2016-01-19","estimated":0.33,"reported":0.43,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":5757,"close":31.81,"high":32.3,"low":31.77,"open":31.91,"volume":8154300},{"timestamp":1451917800,"date":"2016-01-04","index":5758,"close":31.48,"high":31.52,"low":30.56,"open":30.7,"volume":15749200},{"timestamp":1452004200,"date":"2016-01-05","index":5759,"close":31.28,"high":31.7,"low":30.93,"open":31.48,"volume":9850500},{"timestamp":1452090600,"date":"2016-01-06","index":5760,"close":30.5,"high":30.78,"low":30.25,"open":30.63,"volume":13057400},{"timestamp":1452177000,"date":"2016-01-07","index":5761,"close":28.98,"high":30.07,"low":28.78,"open":29.88,"volume":18138200},{"timestamp":1452263400,"date":"2016-01-08","index":5762,"close":28.38,"high":29.49,"low":28.3,"open":29.41,"volume":15295600},{"timestamp":1452522600,"date":"2016-01-11","index":5763,"close":28.46,"high":28.6,"low":27.81,"open":28.45,"volume":19414800},{"timestamp":1452609000,"date":"2016-01-12","index":5764,"close":28.46,"high":28.88,"low":28,"open":28.74,"volume":16041800},{"timestamp":1452695400,"date":"2016-01-13","index":5765,"close":26.89,"high":28.8,"low":26.5,"open":28.73,"volume":29721900},{"timestamp":1452781800,"date":"2016-01-14","index":5766,"close":27.15,"high":27.32,"low":26.23,"open":26.99,"volume":23814500},{"timestamp":1452868200,"date":"2016-01-15","index":5767,"close":25.97,"high":26.41,"low":25.51,"open":26.03,"volume":29462200}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":5768,"close":26.26,"high":27.13,"low":25.76,"open":26.83,"volume":28788200},{"timestamp":1453300200,"date":"2016-01-20","index":5769,"close":25.24,"high":25.77,"low":24.67,"open":25.7,"volume":25940900},{"timestamp":1453386600,"date":"2016-01-21","index":5770,"close":24.78,"high":25.59,"low":24.69,"open":25.29,"volume":22130300},{"timestamp":1453473000,"date":"2016-01-22","index":5771,"close":25.61,"high":25.98,"low":25.18,"open":25.26,"volume":22498400},{"timestamp":1453732200,"date":"2016-01-25","index":5772,"close":24.98,"high":25.51,"low":24.94,"open":25.46,"volume":20144600},{"timestamp":1453818600,"date":"2016-01-26","index":5773,"close":25.49,"high":25.66,"low":25.03,"open":25.04,"volume":13362900},{"timestamp":1453905000,"date":"2016-01-27","index":5774,"close":25.37,"high":26.16,"low":25.05,"open":25.25,"volume":19796300},{"timestamp":1453991400,"date":"2016-01-28","index":5775,"close":25.17,"high":25.84,"low":24.94,"open":25.67,"volume":16015600},{"timestamp":1454077800,"date":"2016-01-29","index":5776,"close":25.88,"high":25.89,"low":25.12,"open":25.35,"volume":18766500},{"timestamp":1454337000,"date":"2016-02-01","index":5777,"close":25.71,"high":25.93,"low":25.42,"open":25.78,"volume":11177900},{"timestamp":1454423400,"date":"2016-02-02","index":5778,"close":24.5,"high":25.36,"low":24.39,"open":25.36,"volume":18326800}]},{"date":"2015-10-19","estimated":0.62,"reported":0.34,"pre":[{"timestamp":1443792600,"date":"2015-10-02","index":5695,"close":31.43,"high":31.47,"low":30.15,"open":30.4,"volume":22822500},{"timestamp":1444051800,"date":"2015-10-05","index":5696,"close":32.29,"high":32.48,"low":31.71,"open":31.74,"volume":11635700},{"timestamp":1444138200,"date":"2015-10-06","index":5697,"close":32.36,"high":32.43,"low":31.94,"open":32.07,"volume":8875100},{"timestamp":1444224600,"date":"2015-10-07","index":5698,"close":32.93,"high":33.33,"low":32.62,"open":33.14,"volume":13458400},{"timestamp":1444311000,"date":"2015-10-08","index":5699,"close":32.99,"high":33.21,"low":32.5,"open":33.08,"volume":11407600},{"timestamp":1444397400,"date":"2015-10-09","index":5700,"close":32.72,"high":33.26,"low":32.41,"open":32.95,"volume":11711000},{"timestamp":1444656600,"date":"2015-10-12","index":5701,"close":32.8,"high":32.85,"low":32.53,"open":32.75,"volume":7034500},{"timestamp":1444743000,"date":"2015-10-13","index":5702,"close":32.61,"high":33.17,"low":32.51,"open":32.52,"volume":10943700},{"timestamp":1444829400,"date":"2015-10-14","index":5703,"close":32.54,"high":33.1,"low":32.38,"open":32.58,"volume":9877500},{"timestamp":1444915800,"date":"2015-10-15","index":5704,"close":33.61,"high":33.68,"low":32.36,"open":32.71,"volume":12920500},{"timestamp":1445002200,"date":"2015-10-16","index":5705,"close":33.95,"high":34.08,"low":33.5,"open":33.84,"volume":13804700}],"post":[{"timestamp":1445261400,"date":"2015-10-19","index":5706,"close":32.32,"high":32.33,"low":31.6,"open":31.92,"volume":39255600},{"timestamp":1445347800,"date":"2015-10-20","index":5707,"close":32.25,"high":32.4,"low":31.67,"open":32.21,"volume":23590400},{"timestamp":1445434200,"date":"2015-10-21","index":5708,"close":31.48,"high":32.41,"low":31.36,"open":32.4,"volume":22175900},{"timestamp":1445520600,"date":"2015-10-22","index":5709,"close":32.35,"high":32.43,"low":31.63,"open":31.7,"volume":18753800},{"timestamp":1445607000,"date":"2015-10-23","index":5710,"close":32.62,"high":32.99,"low":32.34,"open":32.58,"volume":14730700},{"timestamp":1445866200,"date":"2015-10-26","index":5711,"close":32.55,"high":32.82,"low":32.32,"open":32.63,"volume":10952300},{"timestamp":1445952600,"date":"2015-10-27","index":5712,"close":32.23,"high":32.37,"low":31.8,"open":32.35,"volume":13302400},{"timestamp":1446039000,"date":"2015-10-28","index":5713,"close":33.44,"high":33.63,"low":32.11,"open":32.15,"volume":17285600},{"timestamp":1446125400,"date":"2015-10-29","index":5714,"close":33.54,"high":33.88,"low":33.35,"open":33.44,"volume":12759600},{"timestamp":1446211800,"date":"2015-10-30","index":5715,"close":32.97,"high":33.57,"low":32.93,"open":33.44,"volume":13581100},{"timestamp":1446474600,"date":"2015-11-02","index":5716,"close":33.48,"high":33.72,"low":33.02,"open":33.1,"volume":9887900}]},{"date":"2015-07-20","estimated":0.74,"reported":0.79,"pre":[{"timestamp":1435843800,"date":"2015-07-02","index":5631,"close":39,"high":39.39,"low":38.73,"open":39.26,"volume":6801200},{"timestamp":1436189400,"date":"2015-07-06","index":5632,"close":38.85,"high":38.92,"low":38.4,"open":38.41,"volume":8044500},{"timestamp":1436275800,"date":"2015-07-07","index":5633,"close":38.62,"high":38.9,"low":37.65,"open":38.74,"volume":12759200},{"timestamp":1436362200,"date":"2015-07-08","index":5634,"close":37.79,"high":38.33,"low":37.77,"open":38.17,"volume":9113300},{"timestamp":1436448600,"date":"2015-07-09","index":5635,"close":38.1,"high":38.58,"low":38.05,"open":38.49,"volume":7286000},{"timestamp":1436535000,"date":"2015-07-10","index":5636,"close":38.64,"high":38.85,"low":38.45,"open":38.75,"volume":6780400},{"timestamp":1436794200,"date":"2015-07-13","index":5637,"close":39.32,"high":39.38,"low":38.95,"open":39.08,"volume":7183900},{"timestamp":1436880600,"date":"2015-07-14","index":5638,"close":39.71,"high":39.91,"low":39.26,"open":39.33,"volume":8054600},{"timestamp":1436967000,"date":"2015-07-15","index":5639,"close":39.7,"high":39.95,"low":39.48,"open":39.95,"volume":7649400},{"timestamp":1437053400,"date":"2015-07-16","index":5640,"close":39.91,"high":40.09,"low":39.84,"open":40.01,"volume":7969800},{"timestamp":1437139800,"date":"2015-07-17","index":5641,"close":40.2,"high":40.25,"low":39.67,"open":39.76,"volume":8153700}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":5642,"close":40.04,"high":41.04,"low":39.9,"open":40.9,"volume":15141800},{"timestamp":1437485400,"date":"2015-07-21","index":5643,"close":40.08,"high":40.32,"low":39.71,"open":39.71,"volume":11773400},{"timestamp":1437571800,"date":"2015-07-22","index":5644,"close":40.54,"high":40.62,"low":40.08,"open":40.17,"volume":9435900},{"timestamp":1437658200,"date":"2015-07-23","index":5645,"close":39.94,"high":40.74,"low":39.81,"open":40.48,"volume":10281600},{"timestamp":1437744600,"date":"2015-07-24","index":5646,"close":39.6,"high":40.12,"low":39.24,"open":40.11,"volume":8370100},{"timestamp":1438003800,"date":"2015-07-27","index":5647,"close":39.25,"high":39.38,"low":38.87,"open":39.26,"volume":11948000},{"timestamp":1438090200,"date":"2015-07-28","index":5648,"close":39.25,"high":39.72,"low":39.03,"open":39.6,"volume":9201100},{"timestamp":1438176600,"date":"2015-07-29","index":5649,"close":39.29,"high":39.45,"low":38.92,"open":39.02,"volume":9677800},{"timestamp":1438263000,"date":"2015-07-30","index":5650,"close":39.3,"high":39.4,"low":38.85,"open":39.15,"volume":5512100},{"timestamp":1438349400,"date":"2015-07-31","index":5651,"close":38.84,"high":39.35,"low":38.79,"open":39.28,"volume":7347600},{"timestamp":1438608600,"date":"2015-08-03","index":5652,"close":38.76,"high":38.97,"low":38.42,"open":38.96,"volume":7078100}]},{"date":"2015-04-20","estimated":0.76,"reported":0.85,"pre":[{"timestamp":1427981400,"date":"2015-04-02","index":5568,"close":36.06,"high":36.2,"low":35.79,"open":35.81,"volume":6271300},{"timestamp":1428327000,"date":"2015-04-06","index":5569,"close":35.91,"high":36.14,"low":35.43,"open":35.61,"volume":6624300},{"timestamp":1428413400,"date":"2015-04-07","index":5570,"close":35.94,"high":36.42,"low":35.93,"open":36.2,"volume":8045000},{"timestamp":1428499800,"date":"2015-04-08","index":5571,"close":36.26,"high":36.4,"low":35.95,"open":36.08,"volume":6602800},{"timestamp":1428586200,"date":"2015-04-09","index":5572,"close":36.64,"high":36.72,"low":36.1,"open":36.15,"volume":7910400},{"timestamp":1428672600,"date":"2015-04-10","index":5573,"close":36.24,"high":36.79,"low":35.96,"open":36.75,"volume":10047800},{"timestamp":1428931800,"date":"2015-04-13","index":5574,"close":36.3,"high":36.61,"low":36.17,"open":36.24,"volume":6207400},{"timestamp":1429018200,"date":"2015-04-14","index":5575,"close":36.84,"high":36.99,"low":36.3,"open":36.46,"volume":12320000},{"timestamp":1429104600,"date":"2015-04-15","index":5576,"close":37.39,"high":37.56,"low":36.77,"open":36.89,"volume":13022600},{"timestamp":1429191000,"date":"2015-04-16","index":5577,"close":37.36,"high":37.56,"low":37.08,"open":37.55,"volume":8876100},{"timestamp":1429277400,"date":"2015-04-17","index":5578,"close":36.75,"high":37.07,"low":36.52,"open":37.05,"volume":10033800}],"post":[{"timestamp":1429536600,"date":"2015-04-20","index":5579,"close":36.96,"high":37.45,"low":36.7,"open":37.32,"volume":13301900},{"timestamp":1429623000,"date":"2015-04-21","index":5580,"close":36.75,"high":37.34,"low":36.7,"open":36.96,"volume":11380900},{"timestamp":1429709400,"date":"2015-04-22","index":5581,"close":37.2,"high":37.44,"low":36.63,"open":36.84,"volume":10161300},{"timestamp":1429795800,"date":"2015-04-23","index":5582,"close":37.38,"high":37.57,"low":37.01,"open":37.17,"volume":8486900},{"timestamp":1429882200,"date":"2015-04-24","index":5583,"close":37.36,"high":37.45,"low":37.05,"open":37.45,"volume":8643200},{"timestamp":1430141400,"date":"2015-04-27","index":5584,"close":37.05,"high":37.64,"low":37,"open":37.44,"volume":8924200},{"timestamp":1430227800,"date":"2015-04-28","index":5585,"close":37.04,"high":37.16,"low":36.62,"open":36.83,"volume":7525400},{"timestamp":1430314200,"date":"2015-04-29","index":5586,"close":37.49,"high":37.69,"low":36.72,"open":36.72,"volume":9518400},{"timestamp":1430400600,"date":"2015-04-30","index":5587,"close":37.31,"high":37.7,"low":37.09,"open":37.32,"volume":10413900},{"timestamp":1430487000,"date":"2015-05-01","index":5588,"close":37.51,"high":37.63,"low":37.31,"open":37.5,"volume":6469600},{"timestamp":1430746200,"date":"2015-05-04","index":5589,"close":37.91,"high":37.94,"low":37.53,"open":37.58,"volume":7375700}]},{"date":"2015-01-20","estimated":0.48,"reported":0.39,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":5506,"close":38.71,"high":39.15,"low":38.25,"open":39.05,"volume":7333800},{"timestamp":1420468200,"date":"2015-01-05","index":5507,"close":37.5,"high":38.59,"low":37.17,"open":38.46,"volume":12507900},{"timestamp":1420554600,"date":"2015-01-06","index":5508,"close":36.42,"high":37.54,"low":36.06,"open":37.47,"volume":16507800},{"timestamp":1420641000,"date":"2015-01-07","index":5509,"close":36.94,"high":37.05,"low":36.6,"open":36.93,"volume":9957700},{"timestamp":1420727400,"date":"2015-01-08","index":5510,"close":37.49,"high":37.76,"low":37.29,"open":37.29,"volume":8079600},{"timestamp":1420813800,"date":"2015-01-09","index":5511,"close":36.88,"high":37.61,"low":36.64,"open":37.58,"volume":7807500},{"timestamp":1421073000,"date":"2015-01-12","index":5512,"close":36.37,"high":36.94,"low":36.04,"open":36.93,"volume":9385900},{"timestamp":1421159400,"date":"2015-01-13","index":5513,"close":36.03,"high":37.06,"low":35.68,"open":36.7,"volume":12447800},{"timestamp":1421245800,"date":"2015-01-14","index":5514,"close":35.21,"high":35.35,"low":34.66,"open":35.34,"volume":15898600},{"timestamp":1421332200,"date":"2015-01-15","index":5515,"close":34.58,"high":35.26,"low":34.28,"open":35,"volume":17568100},{"timestamp":1421418600,"date":"2015-01-16","index":5516,"close":34.89,"high":35.05,"low":33.93,"open":34.36,"volume":27056100}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":5517,"close":34.75,"high":34.83,"low":33.99,"open":34,"volume":19400600},{"timestamp":1421850600,"date":"2015-01-21","index":5518,"close":34.73,"high":34.93,"low":34.13,"open":34.69,"volume":15830500},{"timestamp":1421937000,"date":"2015-01-22","index":5519,"close":35.53,"high":35.58,"low":34.28,"open":34.58,"volume":18792700},{"timestamp":1422023400,"date":"2015-01-23","index":5520,"close":35.15,"high":35.84,"low":35.13,"open":35.34,"volume":10969300},{"timestamp":1422282600,"date":"2015-01-26","index":5521,"close":35.11,"high":35.16,"low":34.66,"open":34.88,"volume":9899900},{"timestamp":1422369000,"date":"2015-01-27","index":5522,"close":34.66,"high":35.03,"low":34.35,"open":34.65,"volume":9021500},{"timestamp":1422455400,"date":"2015-01-28","index":5523,"close":33.77,"high":34.78,"low":33.73,"open":34.78,"volume":14730700},{"timestamp":1422541800,"date":"2015-01-29","index":5524,"close":34.37,"high":34.5,"low":33.77,"open":33.98,"volume":11378800},{"timestamp":1422628200,"date":"2015-01-30","index":5525,"close":33.81,"high":34.43,"low":33.75,"open":33.96,"volume":11693000},{"timestamp":1422887400,"date":"2015-02-02","index":5526,"close":34.42,"high":34.42,"low":33.72,"open":33.96,"volume":12373400},{"timestamp":1422973800,"date":"2015-02-03","index":5527,"close":35.04,"high":35.09,"low":34.55,"open":34.55,"volume":14545300}]},{"date":"2014-10-17","estimated":0.54,"reported":0.65,"pre":[{"timestamp":1412256600,"date":"2014-10-02","index":5443,"close":34.28,"high":34.38,"low":33.79,"open":34.05,"volume":8472000},{"timestamp":1412343000,"date":"2014-10-03","index":5444,"close":35.05,"high":35.16,"low":34.54,"open":34.62,"volume":8810400},{"timestamp":1412602200,"date":"2014-10-06","index":5445,"close":34.99,"high":35.4,"low":34.86,"open":35.33,"volume":7040600},{"timestamp":1412688600,"date":"2014-10-07","index":5446,"close":34.02,"high":34.8,"low":34.02,"open":34.79,"volume":10127800},{"timestamp":1412775000,"date":"2014-10-08","index":5447,"close":34.5,"high":34.53,"low":33.4,"open":34.04,"volume":12407900},{"timestamp":1412861400,"date":"2014-10-09","index":5448,"close":33.3,"high":34.55,"low":33.24,"open":34.55,"volume":13511600},{"timestamp":1412947800,"date":"2014-10-10","index":5449,"close":32.94,"high":33.66,"low":32.93,"open":33.13,"volume":11182800},{"timestamp":1413207000,"date":"2014-10-13","index":5450,"close":32.85,"high":33.44,"low":32.83,"open":33.08,"volume":14668800},{"timestamp":1413293400,"date":"2014-10-14","index":5451,"close":33.01,"high":33.42,"low":32.78,"open":33,"volume":12915600},{"timestamp":1413379800,"date":"2014-10-15","index":5452,"close":32.61,"high":32.76,"low":31.35,"open":32.39,"volume":21646700},{"timestamp":1413466200,"date":"2014-10-16","index":5453,"close":32.53,"high":33.2,"low":31.53,"open":31.66,"volume":16433900}],"post":[{"timestamp":1413552600,"date":"2014-10-17","index":5454,"close":33.22,"high":34,"low":33.07,"open":33.72,"volume":16422900},{"timestamp":1413811800,"date":"2014-10-20","index":5455,"close":33.32,"high":33.68,"low":33.13,"open":33.13,"volume":11047500},{"timestamp":1413898200,"date":"2014-10-21","index":5456,"close":34.06,"high":34.2,"low":33.54,"open":33.6,"volume":11217400},{"timestamp":1413984600,"date":"2014-10-22","index":5457,"close":33.43,"high":34.11,"low":33.4,"open":34.09,"volume":8777600},{"timestamp":1414071000,"date":"2014-10-23","index":5458,"close":33.96,"high":34.27,"low":33.82,"open":33.9,"volume":9031800},{"timestamp":1414157400,"date":"2014-10-24","index":5459,"close":34.32,"high":34.49,"low":33.95,"open":34.05,"volume":7685600},{"timestamp":1414416600,"date":"2014-10-27","index":5460,"close":33.96,"high":34.31,"low":33.82,"open":34.3,"volume":9918800},{"timestamp":1414503000,"date":"2014-10-28","index":5461,"close":34.36,"high":34.58,"low":34.03,"open":34.16,"volume":10582300},{"timestamp":1414589400,"date":"2014-10-29","index":5462,"close":34.39,"high":34.53,"low":34.08,"open":34.2,"volume":10520000},{"timestamp":1414675800,"date":"2014-10-30","index":5463,"close":34.52,"high":34.73,"low":34.19,"open":34.27,"volume":9028800},{"timestamp":1414762200,"date":"2014-10-31","index":5464,"close":34.95,"high":35.25,"low":34.85,"open":35,"volume":11434400}]},{"date":"2014-07-17","estimated":0.55,"reported":0.6,"pre":[{"timestamp":1404221400,"date":"2014-07-01","index":5378,"close":32.32,"high":32.59,"low":32.22,"open":32.41,"volume":7787600},{"timestamp":1404307800,"date":"2014-07-02","index":5379,"close":32.49,"high":32.68,"low":32.3,"open":32.32,"volume":6190600},{"timestamp":1404394200,"date":"2014-07-03","index":5380,"close":32.62,"high":33.07,"low":32.62,"open":32.73,"volume":5994200},{"timestamp":1404739800,"date":"2014-07-07","index":5381,"close":32.39,"high":32.56,"low":32.1,"open":32.51,"volume":5635300},{"timestamp":1404826200,"date":"2014-07-08","index":5382,"close":31.75,"high":32.24,"low":31.47,"open":32.19,"volume":9205600},{"timestamp":1404912600,"date":"2014-07-09","index":5383,"close":32.01,"high":32.05,"low":31.62,"open":31.93,"volume":6292100},{"timestamp":1404999000,"date":"2014-07-10","index":5384,"close":31.68,"high":31.74,"low":31.2,"open":31.25,"volume":7784900},{"timestamp":1405085400,"date":"2014-07-11","index":5385,"close":31.41,"high":31.69,"low":31.33,"open":31.59,"volume":10112200},{"timestamp":1405344600,"date":"2014-07-14","index":5386,"close":31.81,"high":32.16,"low":31.74,"open":32.11,"volume":11323100},{"timestamp":1405431000,"date":"2014-07-15","index":5387,"close":32,"high":32.27,"low":31.73,"open":32.19,"volume":13796400},{"timestamp":1405517400,"date":"2014-07-16","index":5388,"close":32.5,"high":32.61,"low":32.14,"open":32.27,"volume":16293100}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":5389,"close":32.3,"high":33.16,"low":32.12,"open":33.04,"volume":18525600},{"timestamp":1405690200,"date":"2014-07-18","index":5390,"close":32.64,"high":32.78,"low":32.23,"open":32.45,"volume":9239500},{"timestamp":1405949400,"date":"2014-07-21","index":5391,"close":32.55,"high":32.7,"low":32.37,"open":32.55,"volume":7125400},{"timestamp":1406035800,"date":"2014-07-22","index":5392,"close":32.91,"high":33.12,"low":32.61,"open":32.61,"volume":8845100},{"timestamp":1406122200,"date":"2014-07-23","index":5393,"close":33.35,"high":33.45,"low":32.81,"open":32.95,"volume":9363200},{"timestamp":1406208600,"date":"2014-07-24","index":5394,"close":33.4,"high":33.6,"low":33.24,"open":33.43,"volume":6575500},{"timestamp":1406295000,"date":"2014-07-25","index":5395,"close":33.24,"high":33.45,"low":33.19,"open":33.34,"volume":6292600},{"timestamp":1406554200,"date":"2014-07-28","index":5396,"close":33.07,"high":33.38,"low":32.87,"open":33.2,"volume":7114900},{"timestamp":1406640600,"date":"2014-07-29","index":5397,"close":32.65,"high":33.1,"low":32.65,"open":33.08,"volume":5716600},{"timestamp":1406727000,"date":"2014-07-30","index":5398,"close":33.34,"high":33.49,"low":32.75,"open":32.77,"volume":9992400},{"timestamp":1406813400,"date":"2014-07-31","index":5399,"close":32.34,"high":33.14,"low":32.33,"open":33.03,"volume":9131500}]},{"date":"2014-04-17","estimated":0.59,"reported":0.68,"pre":[{"timestamp":1396445400,"date":"2014-04-02","index":5316,"close":31.41,"high":31.59,"low":31.02,"open":31.22,"volume":14700900},{"timestamp":1396531800,"date":"2014-04-03","index":5317,"close":30.95,"high":31.48,"low":30.71,"open":31.47,"volume":10064700},{"timestamp":1396618200,"date":"2014-04-04","index":5318,"close":30.37,"high":31.26,"low":30.36,"open":31.15,"volume":12751000},{"timestamp":1396877400,"date":"2014-04-07","index":5319,"close":29.52,"high":30.38,"low":29.09,"open":30.35,"volume":20367300},{"timestamp":1396963800,"date":"2014-04-08","index":5320,"close":29.53,"high":29.63,"low":29.1,"open":29.59,"volume":13228600},{"timestamp":1397050200,"date":"2014-04-09","index":5321,"close":30.22,"high":30.29,"low":29.65,"open":29.73,"volume":10692700},{"timestamp":1397136600,"date":"2014-04-10","index":5322,"close":29.25,"high":30.28,"low":29.17,"open":30.27,"volume":13452400},{"timestamp":1397223000,"date":"2014-04-11","index":5323,"close":28.47,"high":29.14,"low":28.31,"open":28.83,"volume":21448100},{"timestamp":1397482200,"date":"2014-04-14","index":5324,"close":29.06,"high":29.16,"low":28.68,"open":28.78,"volume":12514500},{"timestamp":1397568600,"date":"2014-04-15","index":5325,"close":29.55,"high":29.64,"low":28.79,"open":29.62,"volume":16657800},{"timestamp":1397655000,"date":"2014-04-16","index":5326,"close":29.89,"high":29.98,"low":29.41,"open":29.88,"volume":14198000}],"post":[{"timestamp":1397741400,"date":"2014-04-17","index":5327,"close":30.76,"high":31.29,"low":30.4,"open":30.72,"volume":22966000},{"timestamp":1398087000,"date":"2014-04-21","index":5328,"close":30.98,"high":31.1,"low":30.6,"open":30.97,"volume":10699000},{"timestamp":1398173400,"date":"2014-04-22","index":5329,"close":31.2,"high":31.38,"low":30.82,"open":30.95,"volume":10803600},{"timestamp":1398259800,"date":"2014-04-23","index":5330,"close":31.04,"high":31.3,"low":30.84,"open":31.24,"volume":9376700},{"timestamp":1398346200,"date":"2014-04-24","index":5331,"close":30.94,"high":31.25,"low":30.3,"open":31.06,"volume":8438900},{"timestamp":1398432600,"date":"2014-04-25","index":5332,"close":30.58,"high":30.89,"low":30.46,"open":30.77,"volume":8372900},{"timestamp":1398691800,"date":"2014-04-28","index":5333,"close":29.99,"high":30.57,"low":29.49,"open":30.55,"volume":15303300},{"timestamp":1398778200,"date":"2014-04-29","index":5334,"close":30.52,"high":30.57,"low":30.05,"open":30.15,"volume":10419700},{"timestamp":1398864600,"date":"2014-04-30","index":5335,"close":30.93,"high":30.99,"low":30.35,"open":30.53,"volume":11016500},{"timestamp":1398951000,"date":"2014-05-01","index":5336,"close":31.22,"high":31.3,"low":30.87,"open":30.91,"volume":10110200},{"timestamp":1399037400,"date":"2014-05-02","index":5337,"close":30.69,"high":31.44,"low":30.6,"open":31.3,"volume":11464400}]},{"date":"2014-01-17","estimated":0.45,"reported":0.5,"pre":[{"timestamp":1388673000,"date":"2014-01-02","index":5254,"close":31.03,"high":31.46,"low":30.98,"open":31.33,"volume":9674500},{"timestamp":1388759400,"date":"2014-01-03","index":5255,"close":31.51,"high":31.7,"low":31.13,"open":31.17,"volume":7809100},{"timestamp":1389018600,"date":"2014-01-06","index":5256,"close":31.62,"high":31.93,"low":31.48,"open":31.75,"volume":8971400},{"timestamp":1389105000,"date":"2014-01-07","index":5257,"close":31.52,"high":31.89,"low":31.41,"open":31.8,"volume":9135600},{"timestamp":1389191400,"date":"2014-01-08","index":5258,"close":31.56,"high":31.84,"low":31.37,"open":31.56,"volume":8891300},{"timestamp":1389277800,"date":"2014-01-09","index":5259,"close":31.55,"high":31.74,"low":31.36,"open":31.66,"volume":7274700},{"timestamp":1389364200,"date":"2014-01-10","index":5260,"close":31.3,"high":31.63,"low":31.1,"open":31.58,"volume":10426500},{"timestamp":1389623400,"date":"2014-01-13","index":5261,"close":30.87,"high":31.52,"low":30.75,"open":31.3,"volume":9520100},{"timestamp":1389709800,"date":"2014-01-14","index":5262,"close":31.1,"high":31.22,"low":30.6,"open":30.76,"volume":13621400},{"timestamp":1389796200,"date":"2014-01-15","index":5263,"close":32.22,"high":32.24,"low":31.44,"open":31.76,"volume":17311400},{"timestamp":1389882600,"date":"2014-01-16","index":5264,"close":32,"high":32.07,"low":31.53,"open":32.03,"volume":21828600}],"post":[{"timestamp":1389969000,"date":"2014-01-17","index":5265,"close":33.4,"high":33.52,"low":32.6,"open":32.84,"volume":32022900},{"timestamp":1390314600,"date":"2014-01-21","index":5266,"close":32.63,"high":33.49,"low":32.5,"open":33.21,"volume":18508300},{"timestamp":1390401000,"date":"2014-01-22","index":5267,"close":32.29,"high":32.97,"low":32.28,"open":32.71,"volume":12181200},{"timestamp":1390487400,"date":"2014-01-23","index":5268,"close":31.48,"high":32.27,"low":31.14,"open":32.25,"volume":16317000},{"timestamp":1390573800,"date":"2014-01-24","index":5269,"close":30.45,"high":31.37,"low":30.09,"open":31.33,"volume":23386100},{"timestamp":1390833000,"date":"2014-01-27","index":5270,"close":29.97,"high":30.64,"low":29.43,"open":30.42,"volume":16709400},{"timestamp":1390919400,"date":"2014-01-28","index":5271,"close":30.13,"high":30.32,"low":29.65,"open":29.8,"volume":15793800},{"timestamp":1391005800,"date":"2014-01-29","index":5272,"close":29.94,"high":30.27,"low":29.28,"open":29.33,"volume":18872800},{"timestamp":1391092200,"date":"2014-01-30","index":5273,"close":29.98,"high":30.38,"low":29.81,"open":30.12,"volume":13067900},{"timestamp":1391178600,"date":"2014-01-31","index":5274,"close":29.51,"high":29.81,"low":29.28,"open":29.51,"volume":13113100},{"timestamp":1391437800,"date":"2014-02-03","index":5275,"close":28.95,"high":29.73,"low":28.78,"open":29.51,"volume":17496800}]},{"date":"2013-10-18","estimated":0.4,"reported":0.5,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":5192,"close":26.85,"high":27.22,"low":26.64,"open":27.1,"volume":13279700},{"timestamp":1380893400,"date":"2013-10-04","index":5193,"close":26.99,"high":27.04,"low":26.8,"open":26.97,"volume":11738500},{"timestamp":1381152600,"date":"2013-10-07","index":5194,"close":26.84,"high":27.12,"low":26.65,"open":26.71,"volume":13353400},{"timestamp":1381239000,"date":"2013-10-08","index":5195,"close":26.55,"high":27,"low":26.5,"open":26.86,"volume":16446500},{"timestamp":1381325400,"date":"2013-10-09","index":5196,"close":26.77,"high":27,"low":26.41,"open":26.73,"volume":14190700},{"timestamp":1381411800,"date":"2013-10-10","index":5197,"close":27.64,"high":27.71,"low":27.02,"open":27.12,"volume":14463000},{"timestamp":1381498200,"date":"2013-10-11","index":5198,"close":27.95,"high":28.01,"low":27.6,"open":27.8,"volume":11202500},{"timestamp":1381757400,"date":"2013-10-14","index":5199,"close":28.18,"high":28.23,"low":27.5,"open":27.73,"volume":11927000},{"timestamp":1381843800,"date":"2013-10-15","index":5200,"close":27.99,"high":28.27,"low":27.78,"open":28.15,"volume":12513600},{"timestamp":1381930200,"date":"2013-10-16","index":5201,"close":28.63,"high":28.75,"low":28.13,"open":28.18,"volume":15465200},{"timestamp":1382016600,"date":"2013-10-17","index":5202,"close":28.93,"high":28.96,"low":28.15,"open":28.36,"volume":19157100}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":5203,"close":29.69,"high":29.97,"low":29.21,"open":29.92,"volume":32411500},{"timestamp":1382362200,"date":"2013-10-21","index":5204,"close":29.43,"high":29.67,"low":29.28,"open":29.54,"volume":14547200},{"timestamp":1382448600,"date":"2013-10-22","index":5205,"close":29.46,"high":29.65,"low":29.13,"open":29.59,"volume":13076100},{"timestamp":1382535000,"date":"2013-10-23","index":5206,"close":29.08,"high":29.29,"low":28.92,"open":29.22,"volume":13240400},{"timestamp":1382621400,"date":"2013-10-24","index":5207,"close":29.39,"high":29.43,"low":29.12,"open":29.16,"volume":8932200},{"timestamp":1382707800,"date":"2013-10-25","index":5208,"close":29.23,"high":29.41,"low":29.15,"open":29.33,"volume":13311400},{"timestamp":1382967000,"date":"2013-10-28","index":5209,"close":28.97,"high":29.25,"low":28.95,"open":29.23,"volume":10599400},{"timestamp":1383053400,"date":"2013-10-29","index":5210,"close":29.36,"high":29.36,"low":28.97,"open":29.04,"volume":12035000},{"timestamp":1383139800,"date":"2013-10-30","index":5211,"close":29.11,"high":29.46,"low":28.99,"open":29.42,"volume":9718200},{"timestamp":1383226200,"date":"2013-10-31","index":5212,"close":28.73,"high":29.24,"low":28.73,"open":29.08,"volume":10357500},{"timestamp":1383312600,"date":"2013-11-01","index":5213,"close":29.2,"high":29.55,"low":28.85,"open":28.89,"volume":14964200}]},{"date":"2013-07-18","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":5127,"close":24.44,"high":25.19,"low":24.1,"open":24.51,"volume":18627700},{"timestamp":1372858200,"date":"2013-07-03","index":5128,"close":24.04,"high":24.19,"low":23.83,"open":24.15,"volume":15395700},{"timestamp":1373031000,"date":"2013-07-05","index":5129,"close":24.57,"high":24.63,"low":24.16,"open":24.25,"volume":15322700},{"timestamp":1373290200,"date":"2013-07-08","index":5130,"close":24.88,"high":25.08,"low":24.45,"open":24.81,"volume":22795300},{"timestamp":1373376600,"date":"2013-07-09","index":5131,"close":25.44,"high":25.49,"low":24.66,"open":25.1,"volume":20640600},{"timestamp":1373463000,"date":"2013-07-10","index":5132,"close":25.34,"high":25.52,"low":25.06,"open":25.33,"volume":10066000},{"timestamp":1373549400,"date":"2013-07-11","index":5133,"close":25.55,"high":26,"low":25.23,"open":25.83,"volume":14064000},{"timestamp":1373635800,"date":"2013-07-12","index":5134,"close":26.13,"high":26.14,"low":25.62,"open":25.76,"volume":15134200},{"timestamp":1373895000,"date":"2013-07-15","index":5135,"close":26.69,"high":26.8,"low":26.23,"open":26.47,"volume":18378800},{"timestamp":1373981400,"date":"2013-07-16","index":5136,"close":26.38,"high":26.92,"low":26.16,"open":26.85,"volume":19035300},{"timestamp":1374067800,"date":"2013-07-17","index":5137,"close":26.54,"high":26.65,"low":26.31,"open":26.5,"volume":15826000}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":5138,"close":27.7,"high":27.95,"low":27.39,"open":27.68,"volume":36282000},{"timestamp":1374240600,"date":"2013-07-19","index":5139,"close":27.6,"high":27.86,"low":27.32,"open":27.67,"volume":17528300},{"timestamp":1374499800,"date":"2013-07-22","index":5140,"close":27.61,"high":27.82,"low":27.54,"open":27.75,"volume":11820700},{"timestamp":1374586200,"date":"2013-07-23","index":5141,"close":27.81,"high":27.88,"low":27.5,"open":27.85,"volume":13093200},{"timestamp":1374672600,"date":"2013-07-24","index":5142,"close":27.73,"high":27.98,"low":27.57,"open":27.92,"volume":17560700},{"timestamp":1374759000,"date":"2013-07-25","index":5143,"close":27.76,"high":27.76,"low":27.4,"open":27.68,"volume":12866600},{"timestamp":1374845400,"date":"2013-07-26","index":5144,"close":27.7,"high":27.81,"low":27.54,"open":27.67,"volume":14850700},{"timestamp":1375104600,"date":"2013-07-29","index":5145,"close":27.31,"high":27.58,"low":27.03,"open":27.58,"volume":12764100},{"timestamp":1375191000,"date":"2013-07-30","index":5146,"close":27.07,"high":27.5,"low":26.98,"open":27.42,"volume":13304700},{"timestamp":1375277400,"date":"2013-07-31","index":5147,"close":27.21,"high":27.52,"low":27.04,"open":27.06,"volume":16452900},{"timestamp":1375363800,"date":"2013-08-01","index":5148,"close":27.92,"high":27.98,"low":27.55,"open":27.57,"volume":13316200}]},{"date":"2013-04-18","estimated":0.57,"reported":0.61,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":5064,"close":21.11,"high":21.71,"low":20.95,"open":21.68,"volume":25406800},{"timestamp":1365082200,"date":"2013-04-04","index":5065,"close":21.33,"high":21.39,"low":21.02,"open":21.12,"volume":17321000},{"timestamp":1365168600,"date":"2013-04-05","index":5066,"close":21.56,"high":21.59,"low":20.79,"open":20.91,"volume":18163200},{"timestamp":1365427800,"date":"2013-04-08","index":5067,"close":21.74,"high":21.76,"low":21.19,"open":21.48,"volume":14263500},{"timestamp":1365514200,"date":"2013-04-09","index":5068,"close":21.74,"high":22.1,"low":21.74,"open":21.77,"volume":13196200},{"timestamp":1365600600,"date":"2013-04-10","index":5069,"close":22.22,"high":22.53,"low":21.87,"open":21.89,"volume":17467300},{"timestamp":1365687000,"date":"2013-04-11","index":5070,"close":22.27,"high":22.63,"low":22.24,"open":22.28,"volume":14692800},{"timestamp":1365773400,"date":"2013-04-12","index":5071,"close":21.82,"high":22.23,"low":21.54,"open":22.09,"volume":25150400},{"timestamp":1366032600,"date":"2013-04-15","index":5072,"close":21.48,"high":22.25,"low":21.41,"open":21.75,"volume":22458100},{"timestamp":1366119000,"date":"2013-04-16","index":5073,"close":21.85,"high":21.86,"low":21.19,"open":21.81,"volume":21839800},{"timestamp":1366205400,"date":"2013-04-17","index":5074,"close":21.47,"high":21.83,"low":20.86,"open":21.54,"volume":45475800}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":5075,"close":20.31,"high":21.47,"low":20.31,"open":21.35,"volume":47193400},{"timestamp":1366378200,"date":"2013-04-19","index":5076,"close":20.58,"high":20.63,"low":20.16,"open":20.37,"volume":24644100},{"timestamp":1366637400,"date":"2013-04-22","index":5077,"close":20.71,"high":20.88,"low":20.53,"open":20.61,"volume":16156600},{"timestamp":1366723800,"date":"2013-04-23","index":5078,"close":21.61,"high":21.73,"low":20.91,"open":20.97,"volume":23437700},{"timestamp":1366810200,"date":"2013-04-24","index":5079,"close":21.45,"high":21.78,"low":21.4,"open":21.66,"volume":17955700},{"timestamp":1366896600,"date":"2013-04-25","index":5080,"close":21.43,"high":21.81,"low":21.39,"open":21.56,"volume":18496600},{"timestamp":1366983000,"date":"2013-04-26","index":5081,"close":21.4,"high":21.53,"low":21.25,"open":21.39,"volume":17348300},{"timestamp":1367242200,"date":"2013-04-29","index":5082,"close":22.21,"high":22.21,"low":21.53,"open":21.56,"volume":19028600},{"timestamp":1367328600,"date":"2013-04-30","index":5083,"close":22.15,"high":22.43,"low":22.06,"open":22.22,"volume":14015800},{"timestamp":1367415000,"date":"2013-05-01","index":5084,"close":21.85,"high":22.11,"low":21.68,"open":22.11,"volume":13070800},{"timestamp":1367501400,"date":"2013-05-02","index":5085,"close":22.29,"high":22.34,"low":21.54,"open":21.91,"volume":16779000}]},{"date":"2013-01-18","estimated":0.27,"reported":0.45,"pre":[{"timestamp":1357223400,"date":"2013-01-03","index":5003,"close":19.58,"high":19.61,"low":19.32,"open":19.46,"volume":29859500},{"timestamp":1357309800,"date":"2013-01-04","index":5004,"close":20.19,"high":20.25,"low":19.58,"open":19.68,"volume":31983900},{"timestamp":1357569000,"date":"2013-01-07","index":5005,"close":19.8,"high":20.13,"low":19.67,"open":20.02,"volume":21445100},{"timestamp":1357655400,"date":"2013-01-08","index":5006,"close":19.65,"high":19.79,"low":19.59,"open":19.74,"volume":22206200},{"timestamp":1357741800,"date":"2013-01-09","index":5007,"close":19.62,"high":19.94,"low":19.41,"open":19.7,"volume":26993800},{"timestamp":1357828200,"date":"2013-01-10","index":5008,"close":20.34,"high":20.43,"low":19.82,"open":19.86,"volume":39869800},{"timestamp":1357914600,"date":"2013-01-11","index":5009,"close":20.17,"high":20.42,"low":20.09,"open":20.16,"volume":20880000},{"timestamp":1358173800,"date":"2013-01-14","index":5010,"close":20.07,"high":20.24,"low":19.75,"open":20.24,"volume":14590200},{"timestamp":1358260200,"date":"2013-01-15","index":5011,"close":20.43,"high":20.54,"low":19.85,"open":19.93,"volume":25277000},{"timestamp":1358346600,"date":"2013-01-16","index":5012,"close":20.54,"high":20.86,"low":20.36,"open":20.73,"volume":30630600},{"timestamp":1358433000,"date":"2013-01-17","index":5013,"close":20.75,"high":20.75,"low":20.4,"open":20.55,"volume":26063600}],"post":[{"timestamp":1358519400,"date":"2013-01-18","index":5014,"close":22.38,"high":22.46,"low":21.79,"open":21.98,"volume":65729400},{"timestamp":1358865000,"date":"2013-01-22","index":5015,"close":22.98,"high":22.98,"low":22.03,"open":22.13,"volume":38089200},{"timestamp":1358951400,"date":"2013-01-23","index":5016,"close":22.67,"high":22.94,"low":22.47,"open":22.86,"volume":24266100},{"timestamp":1359037800,"date":"2013-01-24","index":5017,"close":22.6,"high":23.03,"low":22.51,"open":22.57,"volume":20294700},{"timestamp":1359124200,"date":"2013-01-25","index":5018,"close":22.7,"high":22.85,"low":22.58,"open":22.75,"volume":14059600},{"timestamp":1359383400,"date":"2013-01-28","index":5019,"close":22.31,"high":22.79,"low":22.31,"open":22.79,"volume":13892000},{"timestamp":1359469800,"date":"2013-01-29","index":5020,"close":22.59,"high":22.67,"low":22.05,"open":22.28,"volume":14548300},{"timestamp":1359556200,"date":"2013-01-30","index":5021,"close":22.98,"high":23,"low":22.36,"open":22.36,"volume":23160400},{"timestamp":1359642600,"date":"2013-01-31","index":5022,"close":22.85,"high":23.02,"low":22.61,"open":22.8,"volume":19819100},{"timestamp":1359729000,"date":"2013-02-01","index":5023,"close":23.51,"high":23.74,"low":22.97,"open":23.04,"volume":31744400},{"timestamp":1359988200,"date":"2013-02-04","index":5024,"close":22.88,"high":23.14,"low":22.82,"open":22.84,"volume":26405700}]},{"date":"2012-10-18","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1349271000,"date":"2012-10-03","index":4942,"close":17.03,"high":17.24,"low":16.76,"open":16.98,"volume":20785000},{"timestamp":1349357400,"date":"2012-10-04","index":4943,"close":17.47,"high":17.58,"low":17.24,"open":17.27,"volume":19626200},{"timestamp":1349443800,"date":"2012-10-05","index":4944,"close":17.5,"high":17.88,"low":17.32,"open":17.71,"volume":21838600},{"timestamp":1349703000,"date":"2012-10-08","index":4945,"close":17.45,"high":17.56,"low":17.17,"open":17.17,"volume":13635400},{"timestamp":1349789400,"date":"2012-10-09","index":4946,"close":17.35,"high":17.61,"low":17.25,"open":17.51,"volume":17241700},{"timestamp":1349875800,"date":"2012-10-10","index":4947,"close":17.4,"high":17.52,"low":17.16,"open":17.36,"volume":15204000},{"timestamp":1349962200,"date":"2012-10-11","index":4948,"close":17.86,"high":17.91,"low":17.68,"open":17.75,"volume":16506700},{"timestamp":1350048600,"date":"2012-10-12","index":4949,"close":17.31,"high":17.74,"low":17.22,"open":17.58,"volume":20821400},{"timestamp":1350307800,"date":"2012-10-15","index":4950,"close":17.75,"high":17.78,"low":17.4,"open":17.51,"volume":17808900},{"timestamp":1350394200,"date":"2012-10-16","index":4951,"close":17.87,"high":18.04,"low":17.7,"open":17.88,"volume":18636900},{"timestamp":1350480600,"date":"2012-10-17","index":4952,"close":18.49,"high":18.5,"low":17.84,"open":17.98,"volume":24018500}],"post":[{"timestamp":1350567000,"date":"2012-10-18","index":4953,"close":17.79,"high":18.57,"low":17.7,"open":18.56,"volume":51097100},{"timestamp":1350653400,"date":"2012-10-19","index":4954,"close":17.53,"high":18.05,"low":17.31,"open":17.59,"volume":29226000},{"timestamp":1350912600,"date":"2012-10-22","index":4955,"close":17.45,"high":17.67,"low":17.17,"open":17.51,"volume":21274000},{"timestamp":1350999000,"date":"2012-10-23","index":4956,"close":17.11,"high":17.26,"low":16.94,"open":17.11,"volume":24205700},{"timestamp":1351085400,"date":"2012-10-24","index":4957,"close":17.18,"high":17.4,"low":17.12,"open":17.25,"volume":14264500},{"timestamp":1351171800,"date":"2012-10-25","index":4958,"close":17.1,"high":17.55,"low":16.89,"open":17.44,"volume":18872800},{"timestamp":1351258200,"date":"2012-10-26","index":4959,"close":17.04,"high":17.13,"low":16.86,"open":17.04,"volume":13195100},{"timestamp":1351690200,"date":"2012-10-31","index":4960,"close":17.38,"high":17.6,"low":17.13,"open":17.19,"volume":26046300},{"timestamp":1351776600,"date":"2012-11-01","index":4961,"close":17.61,"high":17.61,"low":17.32,"open":17.41,"volume":25089900},{"timestamp":1351863000,"date":"2012-11-02","index":4962,"close":17.78,"high":17.84,"low":17.52,"open":17.76,"volume":19752700},{"timestamp":1352125800,"date":"2012-11-05","index":4963,"close":17.75,"high":17.77,"low":17.41,"open":17.65,"volume":16147600}]},{"date":"2012-07-19","estimated":0.43,"reported":0.29,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":4878,"close":15.11,"high":15.21,"low":14.77,"open":14.8,"volume":16563300},{"timestamp":1341495000,"date":"2012-07-05","index":4879,"close":14.51,"high":15.08,"low":14.5,"open":14.95,"volume":22538100},{"timestamp":1341581400,"date":"2012-07-06","index":4880,"close":14.14,"high":14.45,"low":14.11,"open":14.25,"volume":24562500},{"timestamp":1341840600,"date":"2012-07-09","index":4881,"close":13.93,"high":14.18,"low":13.81,"open":14.13,"volume":17689100},{"timestamp":1341927000,"date":"2012-07-10","index":4882,"close":13.71,"high":14.15,"low":13.58,"open":14.09,"volume":17878000},{"timestamp":1342013400,"date":"2012-07-11","index":4883,"close":13.81,"high":14.12,"low":13.72,"open":13.75,"volume":23952100},{"timestamp":1342099800,"date":"2012-07-12","index":4884,"close":13.55,"high":13.72,"low":13.5,"open":13.61,"volume":19514900},{"timestamp":1342186200,"date":"2012-07-13","index":4885,"close":14.05,"high":14.1,"low":13.59,"open":13.67,"volume":23078400},{"timestamp":1342445400,"date":"2012-07-16","index":4886,"close":14.25,"high":14.3,"low":13.89,"open":14.15,"volume":17246600},{"timestamp":1342531800,"date":"2012-07-17","index":4887,"close":14.34,"high":14.45,"low":13.91,"open":14.38,"volume":19718200},{"timestamp":1342618200,"date":"2012-07-18","index":4888,"close":13.99,"high":14.26,"low":13.88,"open":14.24,"volume":21021300}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":4889,"close":13.25,"high":13.73,"low":13,"open":13.49,"volume":61251700},{"timestamp":1342791000,"date":"2012-07-20","index":4890,"close":12.78,"high":13.24,"low":12.77,"open":13.11,"volume":33452600},{"timestamp":1343050200,"date":"2012-07-23","index":4891,"close":12.64,"high":12.7,"low":12.29,"open":12.44,"volume":23396100},{"timestamp":1343136600,"date":"2012-07-24","index":4892,"close":12.62,"high":13.08,"low":12.41,"open":13.06,"volume":22631700},{"timestamp":1343223000,"date":"2012-07-25","index":4893,"close":12.96,"high":13.07,"low":12.67,"open":12.73,"volume":25081600},{"timestamp":1343309400,"date":"2012-07-26","index":4894,"close":13,"high":13.32,"low":12.86,"open":13.28,"volume":33523200},{"timestamp":1343395800,"date":"2012-07-27","index":4895,"close":13.49,"high":13.65,"low":12.95,"open":13.09,"volume":32845000},{"timestamp":1343655000,"date":"2012-07-30","index":4896,"close":13.51,"high":13.6,"low":13.3,"open":13.34,"volume":17374800},{"timestamp":1343741400,"date":"2012-07-31","index":4897,"close":13.66,"high":13.74,"low":13.3,"open":13.42,"volume":16591100},{"timestamp":1343827800,"date":"2012-08-01","index":4898,"close":13.51,"high":13.75,"low":13.43,"open":13.73,"volume":17840800},{"timestamp":1343914200,"date":"2012-08-02","index":4899,"close":13.03,"high":13.36,"low":12.98,"open":13.13,"volume":25873800}]},{"date":"2012-04-19","estimated":0.45,"reported":0.76,"pre":[{"timestamp":1333459800,"date":"2012-04-03","index":4815,"close":19.37,"high":19.82,"low":19.2,"open":19.71,"volume":21315000},{"timestamp":1333546200,"date":"2012-04-04","index":4816,"close":18.69,"high":19.1,"low":18.6,"open":18.93,"volume":22202200},{"timestamp":1333632600,"date":"2012-04-05","index":4817,"close":18.39,"high":18.87,"low":18.32,"open":18.58,"volume":19891300},{"timestamp":1333978200,"date":"2012-04-09","index":4818,"close":17.98,"high":18.16,"low":17.79,"open":17.96,"volume":18652000},{"timestamp":1334064600,"date":"2012-04-10","index":4819,"close":17.31,"high":18.23,"low":17.26,"open":18.17,"volume":34606300},{"timestamp":1334151000,"date":"2012-04-11","index":4820,"close":17.51,"high":18,"low":17.42,"open":17.87,"volume":24378200},{"timestamp":1334237400,"date":"2012-04-12","index":4821,"close":18.22,"high":18.24,"low":17.5,"open":17.62,"volume":22665400},{"timestamp":1334323800,"date":"2012-04-13","index":4822,"close":17.28,"high":18.11,"low":17.26,"open":18.11,"volume":30596100},{"timestamp":1334583000,"date":"2012-04-16","index":4823,"close":17.5,"high":17.8,"low":17.22,"open":17.61,"volume":22987600},{"timestamp":1334669400,"date":"2012-04-17","index":4824,"close":17.85,"high":18.03,"low":17.71,"open":17.86,"volume":24429000},{"timestamp":1334755800,"date":"2012-04-18","index":4825,"close":17.66,"high":17.9,"low":17.5,"open":17.56,"volume":25795400}],"post":[{"timestamp":1334842200,"date":"2012-04-19","index":4826,"close":18.07,"high":18.54,"low":17.77,"open":18.53,"volume":49785500},{"timestamp":1334928600,"date":"2012-04-20","index":4827,"close":17.48,"high":18.13,"low":17.44,"open":18.13,"volume":26969400},{"timestamp":1335187800,"date":"2012-04-23","index":4828,"close":16.98,"high":17.15,"low":16.63,"open":16.91,"volume":28949100},{"timestamp":1335274200,"date":"2012-04-24","index":4829,"close":17.4,"high":17.41,"low":16.75,"open":17.04,"volume":26875700},{"timestamp":1335360600,"date":"2012-04-25","index":4830,"close":17.14,"high":17.68,"low":16.89,"open":17.6,"volume":30184200},{"timestamp":1335447000,"date":"2012-04-26","index":4831,"close":17.21,"high":17.36,"low":16.81,"open":16.86,"volume":22707000},{"timestamp":1335533400,"date":"2012-04-27","index":4832,"close":16.95,"high":17.33,"low":16.81,"open":17.28,"volume":35467000},{"timestamp":1335792600,"date":"2012-04-30","index":4833,"close":17.28,"high":17.42,"low":16.76,"open":16.82,"volume":26501700},{"timestamp":1335879000,"date":"2012-05-01","index":4834,"close":17.49,"high":17.68,"low":17.1,"open":17.23,"volume":20620900},{"timestamp":1335965400,"date":"2012-05-02","index":4835,"close":16.95,"high":17.32,"low":16.9,"open":17.29,"volume":21032100},{"timestamp":1336051800,"date":"2012-05-03","index":4836,"close":16.23,"high":17.01,"low":16.2,"open":16.97,"volume":46949600}]},{"date":"2012-01-19","estimated":-0.57,"reported":-0.14,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":4752,"close":16.08,"high":16.29,"low":15.71,"open":15.76,"volume":25777400},{"timestamp":1325687400,"date":"2012-01-04","index":4753,"close":15.94,"high":16.08,"low":15.5,"open":15.75,"volume":20699600},{"timestamp":1325773800,"date":"2012-01-05","index":4754,"close":16.28,"high":16.4,"low":15.43,"open":15.59,"volume":30615100},{"timestamp":1325860200,"date":"2012-01-06","index":4755,"close":15.9,"high":16.25,"low":15.8,"open":16.08,"volume":21677700},{"timestamp":1326119400,"date":"2012-01-09","index":4756,"close":16.2,"high":16.45,"low":15.93,"open":16,"volume":19102900},{"timestamp":1326205800,"date":"2012-01-10","index":4757,"close":16.89,"high":16.96,"low":16.49,"open":16.67,"volume":25241000},{"timestamp":1326292200,"date":"2012-01-11","index":4758,"close":17.1,"high":17.14,"low":16.51,"open":16.66,"volume":21695000},{"timestamp":1326378600,"date":"2012-01-12","index":4759,"close":17.17,"high":17.32,"low":16.65,"open":17.12,"volume":22256700},{"timestamp":1326465000,"date":"2012-01-13","index":4760,"close":16.63,"high":16.85,"low":16.35,"open":16.58,"volume":22020700},{"timestamp":1326810600,"date":"2012-01-17","index":4761,"close":16.25,"high":16.99,"low":16.1,"open":16.59,"volume":24135700},{"timestamp":1326897000,"date":"2012-01-18","index":4762,"close":17.35,"high":17.4,"low":16.03,"open":16.3,"volume":37202500}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":4763,"close":18.28,"high":18.6,"low":18.03,"open":18.43,"volume":46368600},{"timestamp":1327069800,"date":"2012-01-20","index":4764,"close":18.39,"high":18.42,"low":17.82,"open":17.9,"volume":27909000},{"timestamp":1327329000,"date":"2012-01-23","index":4765,"close":18.21,"high":18.67,"low":17.92,"open":17.99,"volume":24346300},{"timestamp":1327415400,"date":"2012-01-24","index":4766,"close":18.14,"high":18.26,"low":17.64,"open":17.85,"volume":19028800},{"timestamp":1327501800,"date":"2012-01-25","index":4767,"close":18.13,"high":18.25,"low":17.71,"open":17.84,"volume":22144000},{"timestamp":1327588200,"date":"2012-01-26","index":4768,"close":18.2,"high":18.88,"low":18.06,"open":18.29,"volume":22780400},{"timestamp":1327674600,"date":"2012-01-27","index":4769,"close":18.56,"high":18.66,"low":17.89,"open":17.95,"volume":26265600},{"timestamp":1327933800,"date":"2012-01-30","index":4770,"close":18.2,"high":18.8,"low":18.17,"open":18.79,"volume":31773300},{"timestamp":1328020200,"date":"2012-01-31","index":4771,"close":18.65,"high":18.68,"low":18.05,"open":18.4,"volume":27734600},{"timestamp":1328106600,"date":"2012-02-01","index":4772,"close":19.39,"high":20.09,"low":19.01,"open":19.19,"volume":51396600},{"timestamp":1328193000,"date":"2012-02-02","index":4773,"close":19.52,"high":19.74,"low":19.42,"open":19.73,"volume":21612100}]},{"date":"2011-10-19","estimated":0.3,"reported":1.14,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":4690,"close":14.01,"high":14.01,"low":11.58,"open":11.9,"volume":76594400},{"timestamp":1317821400,"date":"2011-10-05","index":4691,"close":14.48,"high":14.78,"low":13.41,"open":13.82,"volume":67720700},{"timestamp":1317907800,"date":"2011-10-06","index":4692,"close":15.18,"high":15.53,"low":13.92,"open":14.46,"volume":49437800},{"timestamp":1317994200,"date":"2011-10-07","index":4693,"close":14.24,"high":15.48,"low":14.19,"open":15.43,"volume":47983700},{"timestamp":1318253400,"date":"2011-10-10","index":4694,"close":15.29,"high":15.44,"low":14.75,"open":14.75,"volume":36348200},{"timestamp":1318339800,"date":"2011-10-11","index":4695,"close":15.39,"high":15.95,"low":14.88,"open":15.1,"volume":35000400},{"timestamp":1318426200,"date":"2011-10-12","index":4696,"close":15.84,"high":16.29,"low":15.34,"open":15.73,"volume":36426800},{"timestamp":1318512600,"date":"2011-10-13","index":4697,"close":15.14,"high":15.59,"low":14.8,"open":15.59,"volume":30447600},{"timestamp":1318599000,"date":"2011-10-14","index":4698,"close":15.22,"high":15.44,"low":14.83,"open":15.38,"volume":30698400},{"timestamp":1318858200,"date":"2011-10-17","index":4699,"close":15.25,"high":15.39,"low":15,"open":15.18,"volume":29580900},{"timestamp":1318944600,"date":"2011-10-18","index":4700,"close":16.63,"high":16.94,"low":15.45,"open":15.55,"volume":51760300}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":4701,"close":16.64,"high":17.72,"low":16.4,"open":17.07,"volume":66831000},{"timestamp":1319117400,"date":"2011-10-20","index":4702,"close":16.61,"high":16.77,"low":16,"open":16.61,"volume":35380300},{"timestamp":1319203800,"date":"2011-10-21","index":4703,"close":17.02,"high":17.2,"low":16.73,"open":16.92,"volume":33004700},{"timestamp":1319463000,"date":"2011-10-24","index":4704,"close":17.15,"high":17.42,"low":16.91,"open":17.3,"volume":26051800},{"timestamp":1319549400,"date":"2011-10-25","index":4705,"close":16.52,"high":16.97,"low":16.46,"open":16.93,"volume":23647600},{"timestamp":1319635800,"date":"2011-10-26","index":4706,"close":16.64,"high":17.04,"low":16.36,"open":16.97,"volume":30490700},{"timestamp":1319722200,"date":"2011-10-27","index":4707,"close":19.41,"high":19.57,"low":17.9,"open":18.05,"volume":64100300},{"timestamp":1319808600,"date":"2011-10-28","index":4708,"close":19.31,"high":19.67,"low":18.83,"open":18.98,"volume":32877200},{"timestamp":1320067800,"date":"2011-10-31","index":4709,"close":17.64,"high":18.66,"low":17.62,"open":18.63,"volume":32488300},{"timestamp":1320154200,"date":"2011-11-01","index":4710,"close":16.23,"high":16.78,"low":15.44,"open":16.14,"volume":48498000},{"timestamp":1320240600,"date":"2011-11-02","index":4711,"close":16.76,"high":17.04,"low":16.29,"open":16.94,"volume":23876900}]},{"date":"2011-07-21","estimated":-0.64,"reported":-0.38,"pre":[{"timestamp":1309959000,"date":"2011-07-06","index":4627,"close":22.73,"high":23.09,"low":22.56,"open":23.03,"volume":13424200},{"timestamp":1310045400,"date":"2011-07-07","index":4628,"close":23,"high":23.1,"low":22.72,"open":23.03,"volume":15305700},{"timestamp":1310131800,"date":"2011-07-08","index":4629,"close":22.3,"high":22.7,"low":22.25,"open":22.54,"volume":19202300},{"timestamp":1310391000,"date":"2011-07-11","index":4630,"close":21.58,"high":22.16,"low":21.5,"open":22.04,"volume":17617800},{"timestamp":1310477400,"date":"2011-07-12","index":4631,"close":21.22,"high":21.85,"low":21.2,"open":21.49,"volume":23072300},{"timestamp":1310563800,"date":"2011-07-13","index":4632,"close":21.3,"high":21.7,"low":21.26,"open":21.39,"volume":25317000},{"timestamp":1310650200,"date":"2011-07-14","index":4633,"close":21.11,"high":21.62,"low":21,"open":21.56,"volume":20070900},{"timestamp":1310736600,"date":"2011-07-15","index":4634,"close":21.09,"high":21.4,"low":20.79,"open":21.34,"volume":20598000},{"timestamp":1310995800,"date":"2011-07-18","index":4635,"close":20.69,"high":20.94,"low":20.18,"open":20.9,"volume":21011900},{"timestamp":1311082200,"date":"2011-07-19","index":4636,"close":20.98,"high":21.07,"low":20.35,"open":20.39,"volume":21836700},{"timestamp":1311168600,"date":"2011-07-20","index":4637,"close":21.72,"high":21.89,"low":21.06,"open":21.13,"volume":25314400}],"post":[{"timestamp":1311255000,"date":"2011-07-21","index":4638,"close":24.2,"high":24.46,"low":22.75,"open":22.95,"volume":65705300},{"timestamp":1311341400,"date":"2011-07-22","index":4639,"close":23.9,"high":24,"low":23.6,"open":23.9,"volume":18845200},{"timestamp":1311600600,"date":"2011-07-25","index":4640,"close":23.3,"high":23.61,"low":23.19,"open":23.42,"volume":20313100},{"timestamp":1311687000,"date":"2011-07-26","index":4641,"close":23.52,"high":23.88,"low":23.2,"open":23.34,"volume":17133100},{"timestamp":1311773400,"date":"2011-07-27","index":4642,"close":22.54,"high":23.32,"low":22.5,"open":23.32,"volume":21904800},{"timestamp":1311859800,"date":"2011-07-28","index":4643,"close":22.36,"high":23.06,"low":22.32,"open":22.58,"volume":17508500},{"timestamp":1311946200,"date":"2011-07-29","index":4644,"close":22.25,"high":22.77,"low":21.88,"open":21.94,"volume":20361100},{"timestamp":1312205400,"date":"2011-08-01","index":4645,"close":22.29,"high":22.86,"low":22.09,"open":22.75,"volume":16584200},{"timestamp":1312291800,"date":"2011-08-02","index":4646,"close":21.31,"high":22.23,"low":21.29,"open":22.02,"volume":25073000},{"timestamp":1312378200,"date":"2011-08-03","index":4647,"close":21.02,"high":21.47,"low":20.73,"open":21.34,"volume":28502900},{"timestamp":1312464600,"date":"2011-08-04","index":4648,"close":19.7,"high":20.85,"low":19.6,"open":20.74,"volume":32116000}]},{"date":"2011-04-21","estimated":0.34,"reported":0.5,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":4565,"close":27.76,"high":27.87,"low":27.11,"open":27.31,"volume":11984500},{"timestamp":1302183000,"date":"2011-04-07","index":4566,"close":27.62,"high":28.24,"low":27.6,"open":27.8,"volume":10640800},{"timestamp":1302269400,"date":"2011-04-08","index":4567,"close":27.25,"high":27.83,"low":27.12,"open":27.83,"volume":8474400},{"timestamp":1302528600,"date":"2011-04-11","index":4568,"close":26.91,"high":27.46,"low":26.87,"open":27.3,"volume":9806700},{"timestamp":1302615000,"date":"2011-04-12","index":4569,"close":26.81,"high":26.88,"low":26.45,"open":26.57,"volume":13994500},{"timestamp":1302701400,"date":"2011-04-13","index":4570,"close":26.79,"high":27.34,"low":26.6,"open":27.24,"volume":12426900},{"timestamp":1302787800,"date":"2011-04-14","index":4571,"close":26.79,"high":26.82,"low":26.36,"open":26.63,"volume":10711400},{"timestamp":1302874200,"date":"2011-04-15","index":4572,"close":26.98,"high":27.16,"low":26.78,"open":26.91,"volume":13492900},{"timestamp":1303133400,"date":"2011-04-18","index":4573,"close":26.55,"high":26.68,"low":26.24,"open":26.65,"volume":12056000},{"timestamp":1303219800,"date":"2011-04-19","index":4574,"close":26.1,"high":26.73,"low":26,"open":26.67,"volume":12442500},{"timestamp":1303306200,"date":"2011-04-20","index":4575,"close":26.04,"high":26.88,"low":25.9,"open":26.43,"volume":22876400}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":4576,"close":26.48,"high":27.38,"low":26.42,"open":26.72,"volume":18267800},{"timestamp":1303738200,"date":"2011-04-25","index":4577,"close":25.78,"high":26.45,"low":25.75,"open":26.29,"volume":13031500},{"timestamp":1303824600,"date":"2011-04-26","index":4578,"close":25.85,"high":26.06,"low":25.81,"open":25.84,"volume":10703500},{"timestamp":1303911000,"date":"2011-04-27","index":4579,"close":25.5,"high":25.92,"low":25.32,"open":25.91,"volume":15269500},{"timestamp":1303997400,"date":"2011-04-28","index":4580,"close":25.82,"high":25.94,"low":25.39,"open":25.46,"volume":16088100},{"timestamp":1304083800,"date":"2011-04-29","index":4581,"close":26.15,"high":26.25,"low":25.82,"open":25.95,"volume":11049300},{"timestamp":1304343000,"date":"2011-05-02","index":4582,"close":26.03,"high":26.49,"low":26.01,"open":26.28,"volume":9108300},{"timestamp":1304429400,"date":"2011-05-03","index":4583,"close":25.72,"high":26.22,"low":25.63,"open":26.04,"volume":13251900},{"timestamp":1304515800,"date":"2011-05-04","index":4584,"close":25.4,"high":25.96,"low":25.25,"open":25.78,"volume":10795400},{"timestamp":1304602200,"date":"2011-05-05","index":4585,"close":25.14,"high":25.4,"low":24.98,"open":25.22,"volume":11669400},{"timestamp":1304688600,"date":"2011-05-06","index":4586,"close":25.24,"high":25.67,"low":25.2,"open":25.4,"volume":15247900}]},{"date":"2011-01-20","estimated":0.35,"reported":0.43,"pre":[{"timestamp":1294151400,"date":"2011-01-04","index":4501,"close":28.47,"high":28.5,"low":28,"open":28.46,"volume":12859900},{"timestamp":1294237800,"date":"2011-01-05","index":4502,"close":28.83,"high":28.83,"low":28.3,"open":28.36,"volume":15101100},{"timestamp":1294324200,"date":"2011-01-06","index":4503,"close":28.8,"high":28.98,"low":28.58,"open":28.85,"volume":13200900},{"timestamp":1294410600,"date":"2011-01-07","index":4504,"close":28.2,"high":28.89,"low":28,"open":28.84,"volume":17512600},{"timestamp":1294669800,"date":"2011-01-10","index":4505,"close":28.05,"high":28.15,"low":27.63,"open":28.13,"volume":15184900},{"timestamp":1294756200,"date":"2011-01-11","index":4506,"close":27.96,"high":28.47,"low":27.8,"open":28.31,"volume":11189900},{"timestamp":1294842600,"date":"2011-01-12","index":4507,"close":28.71,"high":28.72,"low":28.13,"open":28.22,"volume":13444200},{"timestamp":1294929000,"date":"2011-01-13","index":4508,"close":28.3,"high":28.75,"low":28.25,"open":28.67,"volume":13359700},{"timestamp":1295015400,"date":"2011-01-14","index":4509,"close":28.98,"high":29.17,"low":28.21,"open":28.21,"volume":14752000},{"timestamp":1295361000,"date":"2011-01-18","index":4510,"close":28.75,"high":28.98,"low":28.5,"open":28.95,"volume":12166100},{"timestamp":1295447400,"date":"2011-01-19","index":4511,"close":27.75,"high":28.5,"low":27.57,"open":28.49,"volume":21726100}],"post":[{"timestamp":1295533800,"date":"2011-01-20","index":4512,"close":29.02,"high":29.18,"low":27.59,"open":28.33,"volume":34556600},{"timestamp":1295620200,"date":"2011-01-21","index":4513,"close":30.01,"high":30.25,"low":29.31,"open":29.35,"volume":35955900},{"timestamp":1295879400,"date":"2011-01-24","index":4514,"close":29.75,"high":29.99,"low":29.4,"open":29.44,"volume":16702600},{"timestamp":1295965800,"date":"2011-01-25","index":4515,"close":29.34,"high":29.62,"low":28.86,"open":29.46,"volume":14148100},{"timestamp":1296052200,"date":"2011-01-26","index":4516,"close":29.01,"high":29.4,"low":28.79,"open":29.15,"volume":15477100},{"timestamp":1296138600,"date":"2011-01-27","index":4517,"close":29.85,"high":29.88,"low":28.84,"open":28.95,"volume":16615800},{"timestamp":1296225000,"date":"2011-01-28","index":4518,"close":29.04,"high":30,"low":28.96,"open":29.7,"volume":16786200},{"timestamp":1296484200,"date":"2011-01-31","index":4519,"close":29.4,"high":29.46,"low":28.75,"open":29,"volume":13164200},{"timestamp":1296570600,"date":"2011-02-01","index":4520,"close":29.92,"high":30.07,"low":29.47,"open":29.54,"volume":11630100},{"timestamp":1296657000,"date":"2011-02-02","index":4521,"close":29.66,"high":30.01,"low":29.58,"open":29.8,"volume":9230300},{"timestamp":1296743400,"date":"2011-02-03","index":4522,"close":29.81,"high":29.87,"low":29.1,"open":29.67,"volume":8568500}]},{"date":"2010-10-20","estimated":0.15,"reported":0.05,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":4438,"close":25.47,"high":25.84,"low":24.76,"open":25.03,"volume":19234700},{"timestamp":1286371800,"date":"2010-10-06","index":4439,"close":25.38,"high":25.85,"low":25.28,"open":25.51,"volume":15158700},{"timestamp":1286458200,"date":"2010-10-07","index":4440,"close":25.07,"high":25.68,"low":25.01,"open":25.61,"volume":11649500},{"timestamp":1286544600,"date":"2010-10-08","index":4441,"close":25.32,"high":25.42,"low":25,"open":25.08,"volume":10721000},{"timestamp":1286803800,"date":"2010-10-11","index":4442,"close":25.15,"high":25.35,"low":25.05,"open":25.28,"volume":7125900},{"timestamp":1286890200,"date":"2010-10-12","index":4443,"close":25.93,"high":26.06,"low":25.06,"open":25.09,"volume":15289400},{"timestamp":1286976600,"date":"2010-10-13","index":4444,"close":25.94,"high":26.23,"low":25.68,"open":26.18,"volume":16049600},{"timestamp":1287063000,"date":"2010-10-14","index":4445,"close":25.44,"high":25.9,"low":25.03,"open":25.83,"volume":15552800},{"timestamp":1287149400,"date":"2010-10-15","index":4446,"close":25.02,"high":25.61,"low":24.87,"open":25.61,"volume":21583300},{"timestamp":1287408600,"date":"2010-10-18","index":4447,"close":25.4,"high":25.6,"low":24.82,"open":24.93,"volume":15728300},{"timestamp":1287495000,"date":"2010-10-19","index":4448,"close":25.39,"high":26.06,"low":25.2,"open":25.31,"volume":19796200}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":4449,"close":25.38,"high":25.75,"low":24.26,"open":25,"volume":41015300},{"timestamp":1287667800,"date":"2010-10-21","index":4450,"close":24.6,"high":25.2,"low":24.5,"open":25.16,"volume":22775800},{"timestamp":1287754200,"date":"2010-10-22","index":4451,"close":24.52,"high":24.89,"low":24.32,"open":24.61,"volume":11260100},{"timestamp":1288013400,"date":"2010-10-25","index":4452,"close":24.38,"high":24.79,"low":24.35,"open":24.69,"volume":11599700},{"timestamp":1288099800,"date":"2010-10-26","index":4453,"close":24.19,"high":24.59,"low":24.1,"open":24.18,"volume":12126300},{"timestamp":1288186200,"date":"2010-10-27","index":4454,"close":24.4,"high":24.44,"low":23.95,"open":23.98,"volume":11555800},{"timestamp":1288272600,"date":"2010-10-28","index":4455,"close":24.86,"high":24.98,"low":24.3,"open":24.51,"volume":13444700},{"timestamp":1288359000,"date":"2010-10-29","index":4456,"close":24.87,"high":25.12,"low":24.77,"open":24.91,"volume":18086200},{"timestamp":1288618200,"date":"2010-11-01","index":4457,"close":24.68,"high":25.04,"low":24.49,"open":24.95,"volume":10173600},{"timestamp":1288704600,"date":"2010-11-02","index":4458,"close":24.61,"high":24.97,"low":24.57,"open":24.86,"volume":10212600},{"timestamp":1288791000,"date":"2010-11-03","index":4459,"close":25.4,"high":25.4,"low":24.65,"open":24.72,"volume":15553500}]},{"date":"2010-07-21","estimated":0.46,"reported":0.8,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":4374,"close":22.97,"high":23.42,"low":22.71,"open":23.25,"volume":12214600},{"timestamp":1278509400,"date":"2010-07-07","index":4375,"close":23.95,"high":24.03,"low":23.06,"open":23.09,"volume":15838800},{"timestamp":1278595800,"date":"2010-07-08","index":4376,"close":24.2,"high":24.45,"low":23.86,"open":24.28,"volume":14913200},{"timestamp":1278682200,"date":"2010-07-09","index":4377,"close":24.7,"high":24.74,"low":24.04,"open":24.11,"volume":10201600},{"timestamp":1278941400,"date":"2010-07-12","index":4378,"close":24.56,"high":24.67,"low":24.19,"open":24.62,"volume":7885800},{"timestamp":1279027800,"date":"2010-07-13","index":4379,"close":25.66,"high":25.76,"low":24.92,"open":24.92,"volume":17831200},{"timestamp":1279114200,"date":"2010-07-14","index":4380,"close":25.54,"high":25.62,"low":25.09,"open":25.45,"volume":13316900},{"timestamp":1279200600,"date":"2010-07-15","index":4381,"close":25.59,"high":25.71,"low":24.79,"open":25.56,"volume":14313900},{"timestamp":1279287000,"date":"2010-07-16","index":4382,"close":24.74,"high":25.36,"low":24.5,"open":25.17,"volume":16981200},{"timestamp":1279546200,"date":"2010-07-19","index":4383,"close":24.78,"high":24.99,"low":24.36,"open":24.75,"volume":8964200},{"timestamp":1279632600,"date":"2010-07-20","index":4384,"close":25.22,"high":25.28,"low":24.01,"open":24.13,"volume":15097200}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":4385,"close":26.8,"high":27.89,"low":26.69,"open":27.13,"volume":62655900},{"timestamp":1279805400,"date":"2010-07-22","index":4386,"close":26.79,"high":27.31,"low":26.44,"open":27.1,"volume":24957500},{"timestamp":1279891800,"date":"2010-07-23","index":4387,"close":26.89,"high":27.15,"low":26.44,"open":26.7,"volume":14624200},{"timestamp":1280151000,"date":"2010-07-26","index":4388,"close":27,"high":27.2,"low":26.67,"open":26.98,"volume":12095500},{"timestamp":1280237400,"date":"2010-07-27","index":4389,"close":27,"high":27.49,"low":26.98,"open":27.29,"volume":19293500},{"timestamp":1280323800,"date":"2010-07-28","index":4390,"close":27.01,"high":27.36,"low":26.94,"open":26.94,"volume":11282200},{"timestamp":1280410200,"date":"2010-07-29","index":4391,"close":26.99,"high":27.46,"low":26.76,"open":27.14,"volume":14785300},{"timestamp":1280496600,"date":"2010-07-30","index":4392,"close":26.99,"high":27.31,"low":26.61,"open":26.72,"volume":16038300},{"timestamp":1280755800,"date":"2010-08-02","index":4393,"close":27.68,"high":27.7,"low":27.12,"open":27.43,"volume":15048700},{"timestamp":1280842200,"date":"2010-08-03","index":4394,"close":27.49,"high":27.64,"low":27.38,"open":27.56,"volume":10296000},{"timestamp":1280928600,"date":"2010-08-04","index":4395,"close":27.87,"high":28.05,"low":27.46,"open":27.58,"volume":11218200}]},{"date":"2010-04-21","estimated":0.57,"reported":1.03,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":4311,"close":29.36,"high":29.62,"low":28.96,"open":29.25,"volume":13642100},{"timestamp":1270647000,"date":"2010-04-07","index":4312,"close":30.02,"high":30.37,"low":29.25,"open":29.31,"volume":21879400},{"timestamp":1270733400,"date":"2010-04-08","index":4313,"close":30.88,"high":30.95,"low":29.73,"open":29.9,"volume":20867700},{"timestamp":1270819800,"date":"2010-04-09","index":4314,"close":30.98,"high":31.45,"low":30.75,"open":31.1,"volume":18779900},{"timestamp":1271079000,"date":"2010-04-12","index":4315,"close":30.93,"high":31.31,"low":30.75,"open":31.14,"volume":13093600},{"timestamp":1271165400,"date":"2010-04-13","index":4316,"close":30.48,"high":30.99,"low":30.4,"open":30.83,"volume":13988600},{"timestamp":1271251800,"date":"2010-04-14","index":4317,"close":31.14,"high":31.45,"low":30.5,"open":30.95,"volume":28735600},{"timestamp":1271338200,"date":"2010-04-15","index":4318,"close":30.88,"high":31.21,"low":30.73,"open":31.11,"volume":15022200},{"timestamp":1271424600,"date":"2010-04-16","index":4319,"close":29.16,"high":30.79,"low":28.67,"open":30.75,"volume":60500600},{"timestamp":1271683800,"date":"2010-04-19","index":4320,"close":29.56,"high":29.89,"low":28.76,"open":28.9,"volume":29210000},{"timestamp":1271770200,"date":"2010-04-20","index":4321,"close":30.45,"high":30.52,"low":29.44,"open":29.83,"volume":29167000}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":4322,"close":31.68,"high":32.29,"low":31.09,"open":31.38,"volume":44637300},{"timestamp":1271943000,"date":"2010-04-22","index":4323,"close":31.9,"high":32.1,"low":30.89,"open":31.14,"volume":22972300},{"timestamp":1272029400,"date":"2010-04-23","index":4324,"close":31.94,"high":32.16,"low":31.62,"open":31.97,"volume":13899800},{"timestamp":1272288600,"date":"2010-04-26","index":4325,"close":30.94,"high":31.96,"low":30.76,"open":31.88,"volume":17900900},{"timestamp":1272375000,"date":"2010-04-27","index":4326,"close":29.93,"high":31.23,"low":29.76,"open":30.61,"volume":27671000},{"timestamp":1272461400,"date":"2010-04-28","index":4327,"close":30.33,"high":30.9,"low":29.95,"open":30.27,"volume":19166500},{"timestamp":1272547800,"date":"2010-04-29","index":4328,"close":31.31,"high":31.76,"low":30.43,"open":30.65,"volume":18862200},{"timestamp":1272634200,"date":"2010-04-30","index":4329,"close":30.22,"high":31.08,"low":30.2,"open":30.99,"volume":25201500},{"timestamp":1272893400,"date":"2010-05-03","index":4330,"close":30.43,"high":30.6,"low":29.8,"open":30.25,"volume":14632100},{"timestamp":1272979800,"date":"2010-05-04","index":4331,"close":29.49,"high":30.05,"low":29.33,"open":30.05,"volume":20459800},{"timestamp":1273066200,"date":"2010-05-05","index":4332,"close":29.29,"high":29.6,"low":28.75,"open":28.97,"volume":15766700}]},{"date":"2010-01-20","estimated":0.36,"reported":0.29,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":4248,"close":30.91,"high":31.97,"low":30.63,"open":30.7,"volume":20371000},{"timestamp":1262701800,"date":"2010-01-05","index":4249,"close":32.04,"high":32.13,"low":30.93,"open":31.01,"volume":22523400},{"timestamp":1262788200,"date":"2010-01-06","index":4250,"close":32.45,"high":32.59,"low":31.79,"open":31.97,"volume":17028500},{"timestamp":1262874600,"date":"2010-01-07","index":4251,"close":32.92,"high":33.27,"low":32.27,"open":32.46,"volume":18693000},{"timestamp":1262961000,"date":"2010-01-08","index":4252,"close":32.25,"high":32.82,"low":31.98,"open":32.6,"volume":15993400},{"timestamp":1263220200,"date":"2010-01-11","index":4253,"close":32.04,"high":32.46,"low":31.76,"open":32.39,"volume":10088500},{"timestamp":1263306600,"date":"2010-01-12","index":4254,"close":31.13,"high":31.86,"low":30.99,"open":31.63,"volume":14813400},{"timestamp":1263393000,"date":"2010-01-13","index":4255,"close":31.26,"high":32,"low":30.71,"open":31.09,"volume":18715500},{"timestamp":1263479400,"date":"2010-01-14","index":4256,"close":31.2,"high":31.3,"low":30.35,"open":31.1,"volume":24690000},{"timestamp":1263565800,"date":"2010-01-15","index":4257,"close":30.38,"high":31.09,"low":29.98,"open":30.97,"volume":27908700},{"timestamp":1263911400,"date":"2010-01-19","index":4258,"close":31.16,"high":31.26,"low":30.33,"open":30.48,"volume":16979500}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":4259,"close":30.63,"high":31.24,"low":30.35,"open":30.76,"volume":21198800},{"timestamp":1264084200,"date":"2010-01-21","index":4260,"close":29.34,"high":30.55,"low":28.24,"open":30.29,"volume":56774400},{"timestamp":1264170600,"date":"2010-01-22","index":4261,"close":27.8,"high":29.18,"low":27.42,"open":28.65,"volume":46713700},{"timestamp":1264429800,"date":"2010-01-25","index":4262,"close":27.74,"high":28.52,"low":27.36,"open":28.22,"volume":21100900},{"timestamp":1264516200,"date":"2010-01-26","index":4263,"close":27.33,"high":28.29,"low":27.21,"open":27.68,"volume":24376400},{"timestamp":1264602600,"date":"2010-01-27","index":4264,"close":27.95,"high":28.11,"low":26.91,"open":27.34,"volume":31041900},{"timestamp":1264689000,"date":"2010-01-28","index":4265,"close":27.49,"high":28.25,"low":27.12,"open":28.2,"volume":25480700},{"timestamp":1264775400,"date":"2010-01-29","index":4266,"close":26.78,"high":27.85,"low":26.65,"open":27.83,"volume":21166100},{"timestamp":1265034600,"date":"2010-02-01","index":4267,"close":27.56,"high":28,"low":26.92,"open":26.95,"volume":19559900},{"timestamp":1265121000,"date":"2010-02-02","index":4268,"close":28.06,"high":28.21,"low":27.51,"open":27.6,"volume":20992500},{"timestamp":1265207400,"date":"2010-02-03","index":4269,"close":27.89,"high":28.43,"low":27.69,"open":28.16,"volume":18498800}]},{"date":"2009-10-21","estimated":0.27,"reported":0.38,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":4187,"close":30.79,"high":31.19,"low":30,"open":30.05,"volume":19452500},{"timestamp":1254922200,"date":"2009-10-07","index":4188,"close":31.16,"high":31.18,"low":30.52,"open":30.53,"volume":10727200},{"timestamp":1255008600,"date":"2009-10-08","index":4189,"close":31.94,"high":32.1,"low":31.39,"open":31.59,"volume":18940500},{"timestamp":1255095000,"date":"2009-10-09","index":4190,"close":32.09,"high":32.24,"low":31.85,"open":31.95,"volume":11635400},{"timestamp":1255354200,"date":"2009-10-12","index":4191,"close":31.76,"high":32.17,"low":31.45,"open":31.9,"volume":11137800},{"timestamp":1255440600,"date":"2009-10-13","index":4192,"close":31.14,"high":31.48,"low":31.02,"open":31.4,"volume":14181500},{"timestamp":1255527000,"date":"2009-10-14","index":4193,"close":32.83,"high":32.95,"low":31.74,"open":32.06,"volume":23639100},{"timestamp":1255613400,"date":"2009-10-15","index":4194,"close":32.71,"high":32.74,"low":31.91,"open":31.99,"volume":16682300},{"timestamp":1255699800,"date":"2009-10-16","index":4195,"close":32.99,"high":33.06,"low":31.7,"open":31.73,"volume":28616000},{"timestamp":1255959000,"date":"2009-10-19","index":4196,"close":33.11,"high":33.49,"low":32.57,"open":33.13,"volume":17683600},{"timestamp":1256045400,"date":"2009-10-20","index":4197,"close":32.52,"high":33.57,"low":32.18,"open":33.04,"volume":15467800}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":4198,"close":34.08,"high":35,"low":33.58,"open":33.69,"volume":48856600},{"timestamp":1256218200,"date":"2009-10-22","index":4199,"close":35.74,"high":35.74,"low":33.67,"open":34.15,"volume":29312800},{"timestamp":1256304600,"date":"2009-10-23","index":4200,"close":35,"high":35.77,"low":34.76,"open":35.69,"volume":27242900},{"timestamp":1256563800,"date":"2009-10-26","index":4201,"close":34.8,"high":35.78,"low":34.56,"open":35.03,"volume":23857700},{"timestamp":1256650200,"date":"2009-10-27","index":4202,"close":34.11,"high":35,"low":33.78,"open":34.7,"volume":16450100},{"timestamp":1256736600,"date":"2009-10-28","index":4203,"close":32.31,"high":34.2,"low":32.15,"open":34.01,"volume":25572500},{"timestamp":1256823000,"date":"2009-10-29","index":4204,"close":33.67,"high":33.78,"low":32.73,"open":33.06,"volume":17561000},{"timestamp":1256909400,"date":"2009-10-30","index":4205,"close":32.12,"high":33.48,"low":31.7,"open":33.14,"volume":21658800},{"timestamp":1257172200,"date":"2009-11-02","index":4206,"close":31.98,"high":32.6,"low":30.92,"open":32.13,"volume":20535800},{"timestamp":1257258600,"date":"2009-11-03","index":4207,"close":32.14,"high":32.3,"low":31.25,"open":31.34,"volume":14666300},{"timestamp":1257345000,"date":"2009-11-04","index":4208,"close":31.48,"high":32.82,"low":31.3,"open":32.74,"volume":20014400}]},{"date":"2009-07-22","estimated":-0.49,"reported":-1.1,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":4123,"close":26.15,"high":27.32,"low":26.12,"open":26.9,"volume":19928100},{"timestamp":1247059800,"date":"2009-07-08","index":4124,"close":25.5,"high":26.4,"low":24.85,"open":26.34,"volume":33320100},{"timestamp":1247146200,"date":"2009-07-09","index":4125,"close":25.88,"high":26.49,"low":25.71,"open":25.97,"volume":20602200},{"timestamp":1247232600,"date":"2009-07-10","index":4126,"close":25.94,"high":26.15,"low":25.34,"open":25.65,"volume":17073400},{"timestamp":1247491800,"date":"2009-07-13","index":4127,"close":27.91,"high":27.94,"low":26.3,"open":26.69,"volume":31765500},{"timestamp":1247578200,"date":"2009-07-14","index":4128,"close":27.88,"high":28.36,"low":27.3,"open":27.97,"volume":21765200},{"timestamp":1247664600,"date":"2009-07-15","index":4129,"close":28.8,"high":29.33,"low":27.95,"open":28.46,"volume":31602500},{"timestamp":1247751000,"date":"2009-07-16","index":4130,"close":28.56,"high":28.71,"low":27.92,"open":28.52,"volume":21801000},{"timestamp":1247837400,"date":"2009-07-17","index":4131,"close":27.99,"high":28.58,"low":27.52,"open":28.55,"volume":22092800},{"timestamp":1248096600,"date":"2009-07-20","index":4132,"close":28.34,"high":28.8,"low":28.06,"open":28.45,"volume":19654500},{"timestamp":1248183000,"date":"2009-07-21","index":4133,"close":27.56,"high":28.4,"low":27.13,"open":28.39,"volume":25383700}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":4134,"close":27.54,"high":27.99,"low":25.88,"open":26.35,"volume":50806600},{"timestamp":1248355800,"date":"2009-07-23","index":4135,"close":28.54,"high":28.67,"low":27.16,"open":27.56,"volume":31300100},{"timestamp":1248442200,"date":"2009-07-24","index":4136,"close":28.25,"high":28.39,"low":27.54,"open":28.27,"volume":14741200},{"timestamp":1248701400,"date":"2009-07-27","index":4137,"close":28.05,"high":28.68,"low":27.82,"open":28.33,"volume":15635200},{"timestamp":1248787800,"date":"2009-07-28","index":4138,"close":27.43,"high":27.92,"low":27.34,"open":27.64,"volume":18936100},{"timestamp":1248874200,"date":"2009-07-29","index":4139,"close":27.16,"high":27.2,"low":26.44,"open":26.86,"volume":22644200},{"timestamp":1248960600,"date":"2009-07-30","index":4140,"close":28.36,"high":28.66,"low":27.43,"open":27.51,"volume":24374900},{"timestamp":1249047000,"date":"2009-07-31","index":4141,"close":28.5,"high":28.83,"low":28.19,"open":28.4,"volume":20850300},{"timestamp":1249306200,"date":"2009-08-03","index":4142,"close":29.31,"high":29.35,"low":28.77,"open":28.93,"volume":17579900},{"timestamp":1249392600,"date":"2009-08-04","index":4143,"close":30.07,"high":30.1,"low":29.04,"open":29.18,"volume":20979900},{"timestamp":1249479000,"date":"2009-08-05","index":4144,"close":31.05,"high":31.27,"low":29.52,"open":29.93,"volume":27668600}]},{"date":"2009-04-22","estimated":-0.08,"reported":-0.57,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":4060,"close":23.31,"high":23.5,"low":22.65,"open":23.08,"volume":35212900},{"timestamp":1239111000,"date":"2009-04-07","index":4061,"close":23.32,"high":24.47,"low":22.4,"open":22.41,"volume":45463000},{"timestamp":1239197400,"date":"2009-04-08","index":4062,"close":22.69,"high":23.78,"low":22.12,"open":23.77,"volume":37673700},{"timestamp":1239283800,"date":"2009-04-09","index":4063,"close":25.35,"high":25.37,"low":23.25,"open":24.1,"volume":53190900},{"timestamp":1239629400,"date":"2009-04-13","index":4064,"close":26.89,"high":27.35,"low":24.5,"open":24.57,"volume":45126500},{"timestamp":1239715800,"date":"2009-04-14","index":4065,"close":23.67,"high":25.97,"low":23.56,"open":25.54,"volume":48230500},{"timestamp":1239802200,"date":"2009-04-15","index":4066,"close":23.45,"high":23.73,"low":22.02,"open":23.43,"volume":52402900},{"timestamp":1239888600,"date":"2009-04-16","index":4067,"close":23.97,"high":24.39,"low":23.19,"open":23.58,"volume":40052600},{"timestamp":1239975000,"date":"2009-04-17","index":4068,"close":25,"high":25.89,"low":23.57,"open":23.87,"volume":51614300},{"timestamp":1240234200,"date":"2009-04-20","index":4069,"close":23.52,"high":25.2,"low":23.51,"open":24.18,"volume":45375900},{"timestamp":1240320600,"date":"2009-04-21","index":4070,"close":24.65,"high":25.11,"low":22.63,"open":23.06,"volume":50197600}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":4071,"close":22.44,"high":24.55,"low":22.26,"open":22.65,"volume":104008800},{"timestamp":1240493400,"date":"2009-04-23","index":4072,"close":21.96,"high":22.96,"low":21.16,"open":22.71,"volume":62367200},{"timestamp":1240579800,"date":"2009-04-24","index":4073,"close":21.96,"high":22.63,"low":21.32,"open":22.35,"volume":53830900},{"timestamp":1240839000,"date":"2009-04-27","index":4074,"close":21.26,"high":22.28,"low":21.16,"open":21.6,"volume":33354300},{"timestamp":1240925400,"date":"2009-04-28","index":4075,"close":21.08,"high":21.78,"low":20.69,"open":20.87,"volume":27676600},{"timestamp":1241011800,"date":"2009-04-29","index":4076,"close":23.07,"high":23.25,"low":21.26,"open":21.45,"volume":47127600},{"timestamp":1241098200,"date":"2009-04-30","index":4077,"close":23.64,"high":24.46,"low":23.48,"open":23.78,"volume":48998400},{"timestamp":1241184600,"date":"2009-05-01","index":4078,"close":25.82,"high":26.48,"low":23.69,"open":23.74,"volume":59562100},{"timestamp":1241443800,"date":"2009-05-04","index":4079,"close":27.02,"high":27.23,"low":25.66,"open":26.24,"volume":45301100},{"timestamp":1241530200,"date":"2009-05-05","index":4080,"close":27.21,"high":27.78,"low":26.56,"open":26.83,"volume":26135900},{"timestamp":1241616600,"date":"2009-05-06","index":4081,"close":28.51,"high":29.05,"low":26.82,"open":27.52,"volume":45925100}]},{"date":"2008-12-17","estimated":-0.34,"reported":-2.34,"pre":[{"timestamp":1228228200,"date":"2008-12-02","index":3975,"close":12.04,"high":12.42,"low":10.85,"open":11.51,"volume":36295600},{"timestamp":1228314600,"date":"2008-12-03","index":3976,"close":13.85,"high":14.1,"low":11.17,"open":11.47,"volume":41063000},{"timestamp":1228401000,"date":"2008-12-04","index":3977,"close":14.94,"high":15.67,"low":13.1,"open":13.34,"volume":45642900},{"timestamp":1228487400,"date":"2008-12-05","index":3978,"close":15.72,"high":15.9,"low":13.96,"open":14.58,"volume":36511300},{"timestamp":1228746600,"date":"2008-12-08","index":3979,"close":16.3,"high":16.91,"low":15.31,"open":16.31,"volume":34955200},{"timestamp":1228833000,"date":"2008-12-09","index":3980,"close":14.97,"high":16.24,"low":14.91,"open":15.58,"volume":28424800},{"timestamp":1228919400,"date":"2008-12-10","index":3981,"close":14.6,"high":15.5,"low":14.01,"open":15.35,"volume":21280200},{"timestamp":1229005800,"date":"2008-12-11","index":3982,"close":13.74,"high":14.5,"low":13.55,"open":14.24,"volume":28285100},{"timestamp":1229092200,"date":"2008-12-12","index":3983,"close":13.85,"high":13.96,"low":12.65,"open":13,"volume":21175100},{"timestamp":1229351400,"date":"2008-12-15","index":3984,"close":13.64,"high":14.3,"low":13.3,"open":14.05,"volume":20460200},{"timestamp":1229437800,"date":"2008-12-16","index":3985,"close":16.13,"high":17.26,"low":13.86,"open":14.12,"volume":52570400}],"post":[{"timestamp":1229524200,"date":"2008-12-17","index":3986,"close":16.5,"high":17.93,"low":14.8,"open":15.52,"volume":65914400},{"timestamp":1229610600,"date":"2008-12-18","index":3987,"close":16.23,"high":17.68,"low":16.1,"open":16.82,"volume":34326400},{"timestamp":1229697000,"date":"2008-12-19","index":3988,"close":15.45,"high":17.29,"low":15.45,"open":16.33,"volume":36407100},{"timestamp":1229956200,"date":"2008-12-22","index":3989,"close":14.58,"high":15.63,"low":14.54,"open":15.62,"volume":19350500},{"timestamp":1230042600,"date":"2008-12-23","index":3990,"close":14.44,"high":15.09,"low":14.4,"open":14.73,"volume":12686200},{"timestamp":1230129000,"date":"2008-12-24","index":3991,"close":14.5,"high":14.75,"low":14.21,"open":14.25,"volume":5255100},{"timestamp":1230301800,"date":"2008-12-26","index":3992,"close":14.65,"high":14.86,"low":14.35,"open":14.81,"volume":4467100},{"timestamp":1230561000,"date":"2008-12-29","index":3993,"close":14.9,"high":14.97,"low":14.17,"open":14.87,"volume":12024200},{"timestamp":1230647400,"date":"2008-12-30","index":3994,"close":15.19,"high":15.31,"low":14.63,"open":15.01,"volume":14039300},{"timestamp":1230733800,"date":"2008-12-31","index":3995,"close":16.04,"high":16.08,"low":15.03,"open":15.16,"volume":15006200},{"timestamp":1230906600,"date":"2009-01-02","index":3996,"close":16.99,"high":17.04,"low":15.75,"open":16.01,"volume":20238000}]},{"date":"2008-09-16","estimated":0.77,"reported":1.32,"pre":[{"timestamp":1220016600,"date":"2008-08-29","index":3910,"close":40.83,"high":41.29,"low":40.01,"open":40.08,"volume":10499700},{"timestamp":1220362200,"date":"2008-09-02","index":3911,"close":41.3,"high":43.02,"low":40.53,"open":41.96,"volume":16819100},{"timestamp":1220448600,"date":"2008-09-03","index":3912,"close":42.17,"high":42.28,"low":40.73,"open":41.07,"volume":12350700},{"timestamp":1220535000,"date":"2008-09-04","index":3913,"close":40.34,"high":42.37,"low":39.95,"open":41.4,"volume":18916200},{"timestamp":1220621400,"date":"2008-09-05","index":3914,"close":41.36,"high":41.51,"low":39.54,"open":39.54,"volume":16761700},{"timestamp":1220880600,"date":"2008-09-08","index":3915,"close":43.27,"high":44.5,"low":41.65,"open":44.24,"volume":26428700},{"timestamp":1220967000,"date":"2008-09-09","index":3916,"close":40.4,"high":43.2,"low":40.06,"open":42.61,"volume":27418000},{"timestamp":1221053400,"date":"2008-09-10","index":3917,"close":38.92,"high":40.54,"low":38.08,"open":40.11,"volume":24490000},{"timestamp":1221139800,"date":"2008-09-11","index":3918,"close":38.71,"high":39.56,"low":35.63,"open":35.92,"volume":36335100},{"timestamp":1221226200,"date":"2008-09-12","index":3919,"close":37.23,"high":39.9,"low":37.05,"open":37.98,"volume":31468200},{"timestamp":1221485400,"date":"2008-09-15","index":3920,"close":32.19,"high":35,"low":30.73,"open":33.3,"volume":67701700}],"post":[{"timestamp":1221571800,"date":"2008-09-16","index":3921,"close":28.7,"high":30.99,"low":23.21,"open":23.89,"volume":118926500},{"timestamp":1221658200,"date":"2008-09-17","index":3922,"close":21.75,"high":26.12,"low":16.08,"open":22.83,"volume":329786100},{"timestamp":1221744600,"date":"2008-09-18","index":3923,"close":22.55,"high":24.72,"low":11.7,"open":20.2,"volume":321561400},{"timestamp":1221831000,"date":"2008-09-19","index":3924,"close":27.21,"high":27.21,"low":24.8,"open":27.21,"volume":1209900},{"timestamp":1222090200,"date":"2008-09-22","index":3925,"close":27.09,"high":31.65,"low":26.61,"open":30.76,"volume":56512300},{"timestamp":1222176600,"date":"2008-09-23","index":3926,"close":28,"high":28.07,"low":25.36,"open":26.75,"volume":35085000},{"timestamp":1222263000,"date":"2008-09-24","index":3927,"close":24.79,"high":29.35,"low":23.8,"open":29,"volume":44652600},{"timestamp":1222349400,"date":"2008-09-25","index":3928,"close":27.1,"high":27.94,"low":23.06,"open":25.14,"volume":34234400},{"timestamp":1222435800,"date":"2008-09-26","index":3929,"close":24.75,"high":27.1,"low":23.52,"open":23.73,"volume":41149700},{"timestamp":1222695000,"date":"2008-09-29","index":3930,"close":20.99,"high":24.64,"low":19.14,"open":24.4,"volume":53602300},{"timestamp":1222781400,"date":"2008-09-30","index":3931,"close":23,"high":25.36,"low":21.52,"open":22,"volume":38220700}]},{"date":"2008-06-18","estimated":0.92,"reported":0.95,"pre":[{"timestamp":1212499800,"date":"2008-06-03","index":3848,"close":42.65,"high":43.95,"low":41.57,"open":43.45,"volume":16031000},{"timestamp":1212586200,"date":"2008-06-04","index":3849,"close":43.36,"high":44.17,"low":42.79,"open":43,"volume":15419000},{"timestamp":1212672600,"date":"2008-06-05","index":3850,"close":44.59,"high":44.81,"low":43.27,"open":43.52,"volume":13548200},{"timestamp":1212759000,"date":"2008-06-06","index":3851,"close":40.81,"high":44.27,"low":40.67,"open":44.16,"volume":24261300},{"timestamp":1213018200,"date":"2008-06-09","index":3852,"close":39.39,"high":41.26,"low":38.73,"open":40.94,"volume":22427200},{"timestamp":1213104600,"date":"2008-06-10","index":3853,"close":39.23,"high":39.86,"low":38.22,"open":38.95,"volume":22014900},{"timestamp":1213191000,"date":"2008-06-11","index":3854,"close":37.13,"high":39.52,"low":36.9,"open":39.2,"volume":25041100},{"timestamp":1213277400,"date":"2008-06-12","index":3855,"close":38.38,"high":40.09,"low":37.73,"open":37.76,"volume":25077300},{"timestamp":1213363800,"date":"2008-06-13","index":3856,"close":41.04,"high":41.05,"low":38.55,"open":38.93,"volume":25572100},{"timestamp":1213623000,"date":"2008-06-16","index":3857,"close":42.29,"high":43.13,"low":41.27,"open":41.52,"volume":18126500},{"timestamp":1213709400,"date":"2008-06-17","index":3858,"close":40.59,"high":43.46,"low":39.74,"open":43.1,"volume":25995800}],"post":[{"timestamp":1213795800,"date":"2008-06-18","index":3859,"close":40.69,"high":41.7,"low":37.42,"open":37.88,"volume":41563300},{"timestamp":1213882200,"date":"2008-06-19","index":3860,"close":40.19,"high":40.68,"low":38.59,"open":40.63,"volume":27248800},{"timestamp":1213968600,"date":"2008-06-20","index":3861,"close":38.68,"high":39.89,"low":38.51,"open":39.73,"volume":23897700},{"timestamp":1214227800,"date":"2008-06-23","index":3862,"close":37.46,"high":38.89,"low":37.35,"open":38.89,"volume":17296300},{"timestamp":1214314200,"date":"2008-06-24","index":3863,"close":38.43,"high":39.25,"low":36.66,"open":37.5,"volume":21551100},{"timestamp":1214400600,"date":"2008-06-25","index":3864,"close":38.18,"high":39.5,"low":37.95,"open":38.99,"volume":23605600},{"timestamp":1214487000,"date":"2008-06-26","index":3865,"close":36.83,"high":38.18,"low":36.69,"open":37.5,"volume":21958700},{"timestamp":1214573400,"date":"2008-06-27","index":3866,"close":36.71,"high":37.5,"low":36.07,"open":36.95,"volume":25884800},{"timestamp":1214832600,"date":"2008-06-30","index":3867,"close":36.07,"high":37.59,"low":35.72,"open":36.49,"volume":18433700},{"timestamp":1214919000,"date":"2008-07-01","index":3868,"close":36.6,"high":36.92,"low":34.86,"open":35.5,"volume":24814600},{"timestamp":1215005400,"date":"2008-07-02","index":3869,"close":35.87,"high":37.02,"low":35.75,"open":36.58,"volume":17818800}]},{"date":"2008-03-19","estimated":1.03,"reported":1.45,"pre":[{"timestamp":1204641000,"date":"2008-03-04","index":3785,"close":41.35,"high":41.71,"low":40.33,"open":41.11,"volume":13558800},{"timestamp":1204727400,"date":"2008-03-05","index":3786,"close":41.47,"high":42.46,"low":40.89,"open":41.4,"volume":13105900},{"timestamp":1204813800,"date":"2008-03-06","index":3787,"close":39.67,"high":41.44,"low":39.56,"open":40.85,"volume":16193500},{"timestamp":1204900200,"date":"2008-03-07","index":3788,"close":39.86,"high":41.03,"low":38.61,"open":39.11,"volume":17079800},{"timestamp":1205155800,"date":"2008-03-10","index":3789,"close":38.3,"high":40.7,"low":38.18,"open":39.98,"volume":21098300},{"timestamp":1205242200,"date":"2008-03-11","index":3790,"close":42.49,"high":42.68,"low":39.65,"open":40.46,"volume":29294900},{"timestamp":1205328600,"date":"2008-03-12","index":3791,"close":41.01,"high":43.36,"low":40.84,"open":42.4,"volume":16000700},{"timestamp":1205415000,"date":"2008-03-13","index":3792,"close":41.6,"high":42.02,"low":39.22,"open":40.02,"volume":19445600},{"timestamp":1205501400,"date":"2008-03-14","index":3793,"close":39.55,"high":42.65,"low":38.51,"open":42.05,"volume":30910600},{"timestamp":1205760600,"date":"2008-03-17","index":3794,"close":36.38,"high":37.87,"low":33.56,"open":35.76,"volume":49435100},{"timestamp":1205847000,"date":"2008-03-18","index":3795,"close":42.86,"high":43.41,"low":38.44,"open":39.42,"volume":42966900}],"post":[{"timestamp":1205933400,"date":"2008-03-19","index":3796,"close":43.45,"high":47.07,"low":43.08,"open":45.26,"volume":40282100},{"timestamp":1206019800,"date":"2008-03-20","index":3797,"close":49.67,"high":50.05,"low":43.08,"open":43.39,"volume":44450200},{"timestamp":1206365400,"date":"2008-03-24","index":3798,"close":48.75,"high":51.8,"low":48.5,"open":49.49,"volume":29519000},{"timestamp":1206451800,"date":"2008-03-25","index":3799,"close":49.45,"high":50.28,"low":48.28,"open":48.94,"volume":16657000},{"timestamp":1206538200,"date":"2008-03-26","index":3800,"close":47.79,"high":48.9,"low":47.05,"open":48.7,"volume":15984300},{"timestamp":1206624600,"date":"2008-03-27","index":3801,"close":45.69,"high":48.82,"low":45.23,"open":48.18,"volume":25482100},{"timestamp":1206711000,"date":"2008-03-28","index":3802,"close":44.74,"high":46.51,"low":44.24,"open":45.8,"volume":15430100},{"timestamp":1206970200,"date":"2008-03-31","index":3803,"close":45.7,"high":46.75,"low":44.29,"open":44.6,"volume":15426700},{"timestamp":1207056600,"date":"2008-04-01","index":3804,"close":48.85,"high":49.2,"low":47.54,"open":48.03,"volume":21696300},{"timestamp":1207143000,"date":"2008-04-02","index":3805,"close":49.09,"high":50.16,"low":48.66,"open":48.88,"volume":13723000},{"timestamp":1207229400,"date":"2008-04-03","index":3806,"close":48.88,"high":49.75,"low":47.75,"open":48.72,"volume":11975700}]},{"date":"2007-12-19","estimated":-0.39,"reported":-3.61,"pre":[{"timestamp":1196778600,"date":"2007-12-04","index":3724,"close":50.01,"high":50.99,"low":49.11,"open":50.95,"volume":17126100},{"timestamp":1196865000,"date":"2007-12-05","index":3725,"close":50.11,"high":51.26,"low":49.27,"open":50.77,"volume":10375100},{"timestamp":1196951400,"date":"2007-12-06","index":3726,"close":51.58,"high":51.65,"low":49.22,"open":49.41,"volume":11061200},{"timestamp":1197037800,"date":"2007-12-07","index":3727,"close":51.69,"high":53.1,"low":51.49,"open":51.61,"volume":10274600},{"timestamp":1197297000,"date":"2007-12-10","index":3728,"close":54.37,"high":54.51,"low":51.78,"open":52.42,"volume":16518200},{"timestamp":1197383400,"date":"2007-12-11","index":3729,"close":49.95,"high":54.89,"low":49.95,"open":54.47,"volume":23332300},{"timestamp":1197469800,"date":"2007-12-12","index":3730,"close":50.37,"high":52.44,"low":48.85,"open":51.75,"volume":22486200},{"timestamp":1197556200,"date":"2007-12-13","index":3731,"close":50.2,"high":50.45,"low":47.49,"open":49.81,"volume":20173600},{"timestamp":1197642600,"date":"2007-12-14","index":3732,"close":50.3,"high":51.14,"low":48.95,"open":49.5,"volume":13465400},{"timestamp":1197901800,"date":"2007-12-17","index":3733,"close":49.53,"high":50.8,"low":48.72,"open":50.02,"volume":13994200},{"timestamp":1197988200,"date":"2007-12-18","index":3734,"close":48.07,"high":49.89,"low":47.25,"open":48.93,"volume":24012100}],"post":[{"timestamp":1198074600,"date":"2007-12-19","index":3735,"close":50.08,"high":51.37,"low":47.9,"open":48.82,"volume":36264900},{"timestamp":1198161000,"date":"2007-12-20","index":3736,"close":51.37,"high":52.52,"low":49.49,"open":50.55,"volume":29675600},{"timestamp":1198247400,"date":"2007-12-21","index":3737,"close":54.37,"high":54.9,"low":52.08,"open":52.08,"volume":31172000},{"timestamp":1198506600,"date":"2007-12-24","index":3738,"close":54.97,"high":55.39,"low":53.67,"open":53.9,"volume":5522400},{"timestamp":1198679400,"date":"2007-12-26","index":3739,"close":55,"high":55.14,"low":53.9,"open":54.65,"volume":6960200},{"timestamp":1198765800,"date":"2007-12-27","index":3740,"close":53.32,"high":54.8,"low":53.01,"open":54.62,"volume":10933000},{"timestamp":1198852200,"date":"2007-12-28","index":3741,"close":53.22,"high":53.96,"low":51.94,"open":53.54,"volume":9002600},{"timestamp":1199111400,"date":"2007-12-31","index":3742,"close":53.11,"high":53.85,"low":51.91,"open":53,"volume":8019200},{"timestamp":1199284200,"date":"2008-01-02","index":3743,"close":50.95,"high":53.4,"low":50.31,"open":52.98,"volume":17624100},{"timestamp":1199370600,"date":"2008-01-03","index":3744,"close":50.94,"high":51.89,"low":50.58,"open":51.21,"volume":11422200},{"timestamp":1199457000,"date":"2008-01-04","index":3745,"close":49.3,"high":50.69,"low":48.86,"open":49.92,"volume":14448500}]},{"date":"2007-09-19","estimated":1.54,"reported":1.38,"pre":[{"timestamp":1188912600,"date":"2007-09-04","index":3660,"close":63.93,"high":65.05,"low":62.07,"open":62.54,"volume":8798000},{"timestamp":1188999000,"date":"2007-09-05","index":3661,"close":62.56,"high":63.44,"low":61.92,"open":63.4,"volume":8051200},{"timestamp":1189085400,"date":"2007-09-06","index":3662,"close":62.5,"high":62.92,"low":61.13,"open":62.89,"volume":7138100},{"timestamp":1189171800,"date":"2007-09-07","index":3663,"close":62.5,"high":63.54,"low":60.54,"open":61.11,"volume":11879900},{"timestamp":1189431000,"date":"2007-09-10","index":3664,"close":63.08,"high":64.05,"low":61.7,"open":63.35,"volume":7934200},{"timestamp":1189517400,"date":"2007-09-11","index":3665,"close":63.54,"high":64.24,"low":63.1,"open":63.36,"volume":6765400},{"timestamp":1189603800,"date":"2007-09-12","index":3666,"close":63.46,"high":63.9,"low":62.76,"open":62.99,"volume":7378000},{"timestamp":1189690200,"date":"2007-09-13","index":3667,"close":66.79,"high":67.18,"low":64.01,"open":64.57,"volume":12243300},{"timestamp":1189776600,"date":"2007-09-14","index":3668,"close":66.11,"high":66.32,"low":64.92,"open":66.05,"volume":7644000},{"timestamp":1190035800,"date":"2007-09-17","index":3669,"close":64.91,"high":65.66,"low":63.98,"open":65.52,"volume":7660900},{"timestamp":1190122200,"date":"2007-09-18","index":3670,"close":68.51,"high":69.28,"low":64.81,"open":66.23,"volume":17094400}],"post":[{"timestamp":1190208600,"date":"2007-09-19","index":3671,"close":67.03,"high":69.87,"low":66.44,"open":69.08,"volume":17633900},{"timestamp":1190295000,"date":"2007-09-20","index":3672,"close":64.63,"high":67.59,"low":63.36,"open":67.59,"volume":17066900},{"timestamp":1190381400,"date":"2007-09-21","index":3673,"close":64.44,"high":65.07,"low":63.15,"open":65.07,"volume":13310300},{"timestamp":1190640600,"date":"2007-09-24","index":3674,"close":62.29,"high":65,"low":62.11,"open":64.91,"volume":8230000},{"timestamp":1190727000,"date":"2007-09-25","index":3675,"close":61.37,"high":61.95,"low":60.5,"open":61.92,"volume":10411100},{"timestamp":1190813400,"date":"2007-09-26","index":3676,"close":62.97,"high":64.28,"low":60.8,"open":61.74,"volume":14916100},{"timestamp":1190899800,"date":"2007-09-27","index":3677,"close":64.55,"high":64.98,"low":62.72,"open":62.75,"volume":10021900},{"timestamp":1190986200,"date":"2007-09-28","index":3678,"close":63,"high":64.55,"low":62.4,"open":64.31,"volume":13313800},{"timestamp":1191245400,"date":"2007-10-01","index":3679,"close":64.01,"high":64.49,"low":62.6,"open":62.6,"volume":9371500},{"timestamp":1191331800,"date":"2007-10-02","index":3680,"close":66.1,"high":66.68,"low":64.22,"open":64.47,"volume":10851700},{"timestamp":1191418200,"date":"2007-10-03","index":3681,"close":67,"high":67.55,"low":65.75,"open":66,"volume":9141500}]},{"date":"2007-06-20","estimated":2.01,"reported":2.24,"pre":[{"timestamp":1181050200,"date":"2007-06-05","index":3597,"close":85.65,"high":85.9,"low":85.03,"open":85.2,"volume":4644700},{"timestamp":1181136600,"date":"2007-06-06","index":3598,"close":85.96,"high":86.35,"low":84.5,"open":85.28,"volume":7639400},{"timestamp":1181223000,"date":"2007-06-07","index":3599,"close":84.73,"high":88.47,"low":84.73,"open":85.51,"volume":10803500},{"timestamp":1181309400,"date":"2007-06-08","index":3600,"close":87.1,"high":87.26,"low":84.66,"open":84.9,"volume":6493900},{"timestamp":1181568600,"date":"2007-06-11","index":3601,"close":88.54,"high":89.1,"low":86.94,"open":87.12,"volume":5706500},{"timestamp":1181655000,"date":"2007-06-12","index":3602,"close":86.7,"high":89.32,"low":86.69,"open":88.7,"volume":9084600},{"timestamp":1181741400,"date":"2007-06-13","index":3603,"close":89.17,"high":89.22,"low":87.28,"open":87.56,"volume":7700200},{"timestamp":1181827800,"date":"2007-06-14","index":3604,"close":89.3,"high":90.53,"low":88.33,"open":88.64,"volume":9562600},{"timestamp":1181914200,"date":"2007-06-15","index":3605,"close":88.48,"high":90.95,"low":88.26,"open":90.77,"volume":10335000},{"timestamp":1182173400,"date":"2007-06-18","index":3606,"close":88.5,"high":90.34,"low":88.16,"open":89.83,"volume":11238000},{"timestamp":1182259800,"date":"2007-06-19","index":3607,"close":87.8,"high":88.9,"low":87.14,"open":88.83,"volume":9268200}],"post":[{"timestamp":1182346200,"date":"2007-06-20","index":3608,"close":87.32,"high":90.33,"low":87.1,"open":89.45,"volume":15278600},{"timestamp":1182432600,"date":"2007-06-21","index":3609,"close":87.29,"high":87.86,"low":85.6,"open":87.86,"volume":11540200},{"timestamp":1182519000,"date":"2007-06-22","index":3610,"close":84.6,"high":87.2,"low":84.31,"open":87,"volume":12711100},{"timestamp":1182778200,"date":"2007-06-25","index":3611,"close":84.54,"high":86.98,"low":83.5,"open":84.85,"volume":13035600},{"timestamp":1182864600,"date":"2007-06-26","index":3612,"close":84.11,"high":85.71,"low":84.03,"open":85.28,"volume":9155700},{"timestamp":1182951000,"date":"2007-06-27","index":3613,"close":85.32,"high":85.55,"low":83,"open":83.5,"volume":10641900},{"timestamp":1183037400,"date":"2007-06-28","index":3614,"close":84.88,"high":85.95,"low":84.81,"open":85.35,"volume":7096100},{"timestamp":1183123800,"date":"2007-06-29","index":3615,"close":83.88,"high":85.9,"low":82.73,"open":85.5,"volume":9030100},{"timestamp":1183383000,"date":"2007-07-02","index":3616,"close":71.33,"high":72.15,"low":70.52,"open":70.94,"volume":9110200},{"timestamp":1183469400,"date":"2007-07-03","index":3617,"close":73.22,"high":73.34,"low":71.75,"open":71.82,"volume":5964900},{"timestamp":1183642200,"date":"2007-07-05","index":3618,"close":72.94,"high":73.58,"low":72.17,"open":73.5,"volume":9145600}]},{"date":"2007-03-21","estimated":1.88,"reported":2.17,"pre":[{"timestamp":1173191400,"date":"2007-03-06","index":3534,"close":73.55,"high":74.17,"low":72.5,"open":72.5,"volume":10785800},{"timestamp":1173277800,"date":"2007-03-07","index":3535,"close":73.89,"high":75.01,"low":73.36,"open":73.8,"volume":8245400},{"timestamp":1173364200,"date":"2007-03-08","index":3536,"close":75.41,"high":76.61,"low":74.56,"open":74.56,"volume":7356600},{"timestamp":1173450600,"date":"2007-03-09","index":3537,"close":76,"high":76.35,"low":74.5,"open":75.98,"volume":8619100},{"timestamp":1173706200,"date":"2007-03-12","index":3538,"close":76.06,"high":76.32,"low":74.61,"open":74.95,"volume":7317600},{"timestamp":1173792600,"date":"2007-03-13","index":3539,"close":72.08,"high":75.54,"low":71.82,"open":75.34,"volume":11909300},{"timestamp":1173879000,"date":"2007-03-14","index":3540,"close":73.81,"high":74.04,"low":70.93,"open":71.91,"volume":13037700},{"timestamp":1173965400,"date":"2007-03-15","index":3541,"close":74.89,"high":75.56,"low":73.35,"open":73.35,"volume":6363100},{"timestamp":1174051800,"date":"2007-03-16","index":3542,"close":74.41,"high":75.5,"low":74.24,"open":75.27,"volume":7464500},{"timestamp":1174311000,"date":"2007-03-19","index":3543,"close":75.02,"high":76.15,"low":74.94,"open":75,"volume":6141200},{"timestamp":1174397400,"date":"2007-03-20","index":3544,"close":76.11,"high":76.66,"low":74.82,"open":74.99,"volume":5740900}],"post":[{"timestamp":1174483800,"date":"2007-03-21","index":3545,"close":81.33,"high":81.94,"low":77.83,"open":78.45,"volume":17638600},{"timestamp":1174570200,"date":"2007-03-22","index":3546,"close":81.13,"high":82,"low":80.59,"open":80.82,"volume":8110000},{"timestamp":1174656600,"date":"2007-03-23","index":3547,"close":81.1,"high":81.33,"low":80.16,"open":80.23,"volume":6088300},{"timestamp":1174915800,"date":"2007-03-26","index":3548,"close":80.37,"high":81.5,"low":79.73,"open":81.5,"volume":9221500},{"timestamp":1175002200,"date":"2007-03-27","index":3549,"close":79.47,"high":80.43,"low":78.91,"open":80.37,"volume":6341600},{"timestamp":1175088600,"date":"2007-03-28","index":3550,"close":78.33,"high":80.25,"low":78.04,"open":79.25,"volume":6971200},{"timestamp":1175175000,"date":"2007-03-29","index":3551,"close":78.43,"high":79.89,"low":77.4,"open":78.83,"volume":7361700},{"timestamp":1175261400,"date":"2007-03-30","index":3552,"close":78.76,"high":79.47,"low":77.66,"open":78.64,"volume":6030900},{"timestamp":1175520600,"date":"2007-04-02","index":3553,"close":78.69,"high":79,"low":77.26,"open":78.7,"volume":5492500},{"timestamp":1175607000,"date":"2007-04-03","index":3554,"close":80.18,"high":80.34,"low":78.99,"open":79.11,"volume":6307000},{"timestamp":1175693400,"date":"2007-04-04","index":3555,"close":79.81,"high":80.42,"low":79.51,"open":80.25,"volume":4410500}]},{"date":"2006-12-19","estimated":1.77,"reported":2.08,"pre":[{"timestamp":1165242600,"date":"2006-12-04","index":3473,"close":77.26,"high":77.5,"low":75.63,"open":75.63,"volume":3949800},{"timestamp":1165329000,"date":"2006-12-05","index":3474,"close":77.98,"high":78.16,"low":77.07,"open":77.22,"volume":3567800},{"timestamp":1165415400,"date":"2006-12-06","index":3475,"close":78.61,"high":78.92,"low":78.09,"open":78.32,"volume":3221800},{"timestamp":1165501800,"date":"2006-12-07","index":3476,"close":78.18,"high":79.6,"low":78,"open":79.25,"volume":3416800},{"timestamp":1165588200,"date":"2006-12-08","index":3477,"close":78.61,"high":79.16,"low":77.87,"open":78.18,"volume":2481200},{"timestamp":1165847400,"date":"2006-12-11","index":3478,"close":78.77,"high":79.29,"low":77.96,"open":78.79,"volume":3220000},{"timestamp":1165933800,"date":"2006-12-12","index":3479,"close":78.4,"high":79.12,"low":77.17,"open":78.36,"volume":4203000},{"timestamp":1166020200,"date":"2006-12-13","index":3480,"close":78.96,"high":79.48,"low":78.64,"open":79.05,"volume":2927000},{"timestamp":1166106600,"date":"2006-12-14","index":3481,"close":79.6,"high":79.95,"low":78.32,"open":78.5,"volume":5176900},{"timestamp":1166193000,"date":"2006-12-15","index":3482,"close":79.26,"high":80.13,"low":79.2,"open":80.13,"volume":5869300},{"timestamp":1166452200,"date":"2006-12-18","index":3483,"close":80.37,"high":80.81,"low":79.26,"open":79.26,"volume":4419100}],"post":[{"timestamp":1166538600,"date":"2006-12-19","index":3484,"close":81.7,"high":83.4,"low":80.18,"open":82.4,"volume":9710800},{"timestamp":1166625000,"date":"2006-12-20","index":3485,"close":81.28,"high":82.68,"low":81.02,"open":82.29,"volume":5643900},{"timestamp":1166711400,"date":"2006-12-21","index":3486,"close":80.79,"high":81.97,"low":80.74,"open":81.1,"volume":3297600},{"timestamp":1166797800,"date":"2006-12-22","index":3487,"close":79.7,"high":81.14,"low":78.68,"open":80.63,"volume":3581500},{"timestamp":1167143400,"date":"2006-12-26","index":3488,"close":80.73,"high":80.87,"low":79.6,"open":79.6,"volume":1848800},{"timestamp":1167229800,"date":"2006-12-27","index":3489,"close":82,"high":82.01,"low":80.5,"open":81.53,"volume":2655700},{"timestamp":1167316200,"date":"2006-12-28","index":3490,"close":81.59,"high":81.99,"low":80.91,"open":81.45,"volume":2079400},{"timestamp":1167402600,"date":"2006-12-29","index":3491,"close":81.43,"high":82,"low":81.25,"open":81.39,"volume":2394300},{"timestamp":1167834600,"date":"2007-01-03","index":3492,"close":81.62,"high":82.32,"low":80.82,"open":81.93,"volume":4816100},{"timestamp":1167921000,"date":"2007-01-04","index":3493,"close":81.91,"high":82.4,"low":80.5,"open":81.27,"volume":5036400},{"timestamp":1168007400,"date":"2007-01-05","index":3494,"close":80.86,"high":81.59,"low":80.36,"open":81.35,"volume":4674300}]},{"date":"2006-09-20","estimated":1.37,"reported":1.75,"pre":[{"timestamp":1157463000,"date":"2006-09-05","index":3410,"close":67.42,"high":67.66,"low":66.98,"open":67.6,"volume":2990400},{"timestamp":1157549400,"date":"2006-09-06","index":3411,"close":66.1,"high":67.09,"low":66.05,"open":66.7,"volume":3401300},{"timestamp":1157635800,"date":"2006-09-07","index":3412,"close":65.96,"high":66.5,"low":65.52,"open":65.6,"volume":3582800},{"timestamp":1157722200,"date":"2006-09-08","index":3413,"close":66.69,"high":66.79,"low":65.26,"open":66.79,"volume":3137900},{"timestamp":1157981400,"date":"2006-09-11","index":3414,"close":66.67,"high":66.67,"low":65.95,"open":66.08,"volume":3240800},{"timestamp":1158067800,"date":"2006-09-12","index":3415,"close":68.35,"high":68.65,"low":66.85,"open":66.85,"volume":5213100},{"timestamp":1158154200,"date":"2006-09-13","index":3416,"close":69.73,"high":70.05,"low":67.73,"open":67.97,"volume":6152500},{"timestamp":1158240600,"date":"2006-09-14","index":3417,"close":70.32,"high":70.43,"low":69.29,"open":69.3,"volume":4548600},{"timestamp":1158327000,"date":"2006-09-15","index":3418,"close":70.95,"high":71.47,"low":70.4,"open":70.77,"volume":5655000},{"timestamp":1158586200,"date":"2006-09-18","index":3419,"close":70.86,"high":71.36,"low":70.45,"open":70.95,"volume":4655600},{"timestamp":1158672600,"date":"2006-09-19","index":3420,"close":71.85,"high":71.85,"low":70.9,"open":71.4,"volume":5791000}],"post":[{"timestamp":1158759000,"date":"2006-09-20","index":3421,"close":72.35,"high":73.65,"low":71.51,"open":73.3,"volume":11274400},{"timestamp":1158845400,"date":"2006-09-21","index":3422,"close":71.64,"high":72.91,"low":71.6,"open":72.35,"volume":4747100},{"timestamp":1158931800,"date":"2006-09-22","index":3423,"close":71.78,"high":72,"low":70.45,"open":70.5,"volume":6172300},{"timestamp":1159191000,"date":"2006-09-25","index":3424,"close":72.57,"high":73,"low":71.93,"open":72.4,"volume":6229600},{"timestamp":1159277400,"date":"2006-09-26","index":3425,"close":73.26,"high":73.45,"low":72.25,"open":72.25,"volume":5734100},{"timestamp":1159363800,"date":"2006-09-27","index":3426,"close":72.39,"high":72.94,"low":71.78,"open":72.8,"volume":4433200},{"timestamp":1159450200,"date":"2006-09-28","index":3427,"close":72.89,"high":73.09,"low":72.32,"open":72.4,"volume":3180100},{"timestamp":1159536600,"date":"2006-09-29","index":3428,"close":72.91,"high":73.62,"low":72.83,"open":72.89,"volume":3290000},{"timestamp":1159795800,"date":"2006-10-02","index":3429,"close":73.04,"high":73.35,"low":72.25,"open":72.25,"volume":2724800},{"timestamp":1159882200,"date":"2006-10-03","index":3430,"close":73.56,"high":73.82,"low":72.67,"open":72.7,"volume":3776900},{"timestamp":1159968600,"date":"2006-10-04","index":3431,"close":74.54,"high":74.68,"low":72.81,"open":73.4,"volume":4602100}]},{"date":"2006-06-21","estimated":1.45,"reported":1.85,"pre":[{"timestamp":1149600600,"date":"2006-06-06","index":3347,"close":58.9,"high":59.3,"low":58.08,"open":58.95,"volume":4919900},{"timestamp":1149687000,"date":"2006-06-07","index":3348,"close":59.14,"high":60.06,"low":58.64,"open":59.25,"volume":4574200},{"timestamp":1149773400,"date":"2006-06-08","index":3349,"close":58.98,"high":59.59,"low":57.76,"open":59.14,"volume":5650600},{"timestamp":1149859800,"date":"2006-06-09","index":3350,"close":59.19,"high":59.96,"low":59,"open":59.05,"volume":3498400},{"timestamp":1150119000,"date":"2006-06-12","index":3351,"close":58.2,"high":59.7,"low":57.89,"open":59.4,"volume":4407800},{"timestamp":1150205400,"date":"2006-06-13","index":3352,"close":55.24,"high":58.95,"low":54.52,"open":57.98,"volume":9996200},{"timestamp":1150291800,"date":"2006-06-14","index":3353,"close":55.59,"high":56.31,"low":54.93,"open":55.5,"volume":7575000},{"timestamp":1150378200,"date":"2006-06-15","index":3354,"close":57.33,"high":57.5,"low":56.29,"open":56.4,"volume":6198200},{"timestamp":1150464600,"date":"2006-06-16","index":3355,"close":56.99,"high":57.33,"low":56.55,"open":57.33,"volume":4355600},{"timestamp":1150723800,"date":"2006-06-19","index":3356,"close":56.52,"high":57.46,"low":56.1,"open":57.24,"volume":3186400},{"timestamp":1150810200,"date":"2006-06-20","index":3357,"close":57.02,"high":57.44,"low":56.7,"open":56.7,"volume":4906000}],"post":[{"timestamp":1150896600,"date":"2006-06-21","index":3358,"close":59.48,"high":60.1,"low":58.42,"open":58.72,"volume":10974800},{"timestamp":1150983000,"date":"2006-06-22","index":3359,"close":60.01,"high":60.14,"low":59.1,"open":59.5,"volume":3716300},{"timestamp":1151069400,"date":"2006-06-23","index":3360,"close":59.7,"high":60.23,"low":59,"open":59.45,"volume":3392500},{"timestamp":1151328600,"date":"2006-06-26","index":3361,"close":60.4,"high":60.68,"low":59.64,"open":59.7,"volume":4351000},{"timestamp":1151415000,"date":"2006-06-27","index":3362,"close":60.04,"high":60.8,"low":60,"open":60.5,"volume":4202600},{"timestamp":1151501400,"date":"2006-06-28","index":3363,"close":60.14,"high":60.64,"low":59.53,"open":60.25,"volume":4407300},{"timestamp":1151587800,"date":"2006-06-29","index":3364,"close":62.54,"high":62.61,"low":60.78,"open":60.8,"volume":7372500},{"timestamp":1151674200,"date":"2006-06-30","index":3365,"close":63.21,"high":63.49,"low":62.7,"open":62.8,"volume":5578500},{"timestamp":1151933400,"date":"2006-07-03","index":3366,"close":64.02,"high":64.09,"low":63.34,"open":63.39,"volume":1881000},{"timestamp":1152106200,"date":"2006-07-05","index":3367,"close":63.65,"high":63.83,"low":62.93,"open":63.8,"volume":4247900},{"timestamp":1152192600,"date":"2006-07-06","index":3368,"close":63.87,"high":64.5,"low":63.61,"open":63.65,"volume":3271700}]},{"date":"2006-03-22","estimated":1.21,"reported":1.5,"pre":[{"timestamp":1141741800,"date":"2006-03-07","index":3284,"close":59.66,"high":59.88,"low":59.11,"open":59.61,"volume":3148800},{"timestamp":1141828200,"date":"2006-03-08","index":3285,"close":59.07,"high":59.71,"low":58.5,"open":59.65,"volume":3935100},{"timestamp":1141914600,"date":"2006-03-09","index":3286,"close":58.66,"high":59.45,"low":58.41,"open":58.97,"volume":2879600},{"timestamp":1142001000,"date":"2006-03-10","index":3287,"close":59.12,"high":59.73,"low":58.65,"open":58.65,"volume":4135500},{"timestamp":1142260200,"date":"2006-03-13","index":3288,"close":58.79,"high":59.7,"low":58.6,"open":59.25,"volume":4090000},{"timestamp":1142346600,"date":"2006-03-14","index":3289,"close":60.03,"high":60.85,"low":59.52,"open":59.79,"volume":6962000},{"timestamp":1142433000,"date":"2006-03-15","index":3290,"close":59.64,"high":60.71,"low":59.57,"open":60.15,"volume":4918700},{"timestamp":1142519400,"date":"2006-03-16","index":3291,"close":59.94,"high":60.63,"low":59.83,"open":60.48,"volume":6215300},{"timestamp":1142605800,"date":"2006-03-17","index":3292,"close":60.26,"high":60.55,"low":60.05,"open":60.24,"volume":5724000},{"timestamp":1142865000,"date":"2006-03-20","index":3293,"close":60.37,"high":60.84,"low":60.16,"open":60.31,"volume":4206600},{"timestamp":1142951400,"date":"2006-03-21","index":3294,"close":60.41,"high":60.92,"low":59.88,"open":60.47,"volume":5698500}],"post":[{"timestamp":1143037800,"date":"2006-03-22","index":3295,"close":61.94,"high":62.06,"low":60.5,"open":60.63,"volume":8538100},{"timestamp":1143124200,"date":"2006-03-23","index":3296,"close":61.57,"high":62.06,"low":61.26,"open":62.06,"volume":4306800},{"timestamp":1143210600,"date":"2006-03-24","index":3297,"close":61.47,"high":62.38,"low":61.25,"open":61.5,"volume":3759800},{"timestamp":1143469800,"date":"2006-03-27","index":3298,"close":62.12,"high":62.31,"low":61.45,"open":61.45,"volume":3545100},{"timestamp":1143556200,"date":"2006-03-28","index":3299,"close":62.06,"high":63.22,"low":61.41,"open":62.25,"volume":6886000},{"timestamp":1143642600,"date":"2006-03-29","index":3300,"close":62.9,"high":63.14,"low":62.01,"open":62.05,"volume":3767400},{"timestamp":1143729000,"date":"2006-03-30","index":3301,"close":63.62,"high":63.94,"low":62.49,"open":62.49,"volume":5568500},{"timestamp":1143815400,"date":"2006-03-31","index":3302,"close":62.82,"high":64.23,"low":62.71,"open":63.35,"volume":5030800},{"timestamp":1144071000,"date":"2006-04-03","index":3303,"close":63.25,"high":63.98,"low":62.55,"open":62.82,"volume":4910000},{"timestamp":1144157400,"date":"2006-04-04","index":3304,"close":64.27,"high":64.48,"low":62.83,"open":63.06,"volume":3845900},{"timestamp":1144243800,"date":"2006-04-05","index":3305,"close":64.31,"high":65,"low":64.05,"open":64.47,"volume":5192900}]},{"date":"2005-12-20","estimated":1.08,"reported":1.68,"pre":[{"timestamp":1133793000,"date":"2005-12-05","index":3222,"close":57.43,"high":57.45,"low":56.24,"open":56.85,"volume":3487300},{"timestamp":1133879400,"date":"2005-12-06","index":3223,"close":56.57,"high":57.78,"low":56.55,"open":57.4,"volume":4560400},{"timestamp":1133965800,"date":"2005-12-07","index":3224,"close":56.3,"high":56.72,"low":55.91,"open":56.72,"volume":3732700},{"timestamp":1134052200,"date":"2005-12-08","index":3225,"close":56.36,"high":56.76,"low":55.89,"open":56.2,"volume":5269600},{"timestamp":1134138600,"date":"2005-12-09","index":3226,"close":55.96,"high":56.73,"low":55.91,"open":56.61,"volume":3424300},{"timestamp":1134397800,"date":"2005-12-12","index":3227,"close":56.52,"high":56.7,"low":56.22,"open":56.35,"volume":4481600},{"timestamp":1134484200,"date":"2005-12-13","index":3228,"close":57.37,"high":57.54,"low":56.22,"open":56.5,"volume":4378600},{"timestamp":1134570600,"date":"2005-12-14","index":3229,"close":57.44,"high":57.97,"low":56.75,"open":56.75,"volume":4603300},{"timestamp":1134657000,"date":"2005-12-15","index":3230,"close":56.91,"high":57.54,"low":56.74,"open":57.35,"volume":3994600},{"timestamp":1134743400,"date":"2005-12-16","index":3231,"close":56.88,"high":57.31,"low":56.78,"open":57,"volume":4368500},{"timestamp":1135002600,"date":"2005-12-19","index":3232,"close":56.67,"high":57.38,"low":56.42,"open":56.72,"volume":4881900}],"post":[{"timestamp":1135089000,"date":"2005-12-20","index":3233,"close":57.71,"high":58.38,"low":57.2,"open":57.95,"volume":10972600},{"timestamp":1135175400,"date":"2005-12-21","index":3234,"close":58.11,"high":58.34,"low":57.8,"open":57.85,"volume":6185800},{"timestamp":1135261800,"date":"2005-12-22","index":3235,"close":58.48,"high":58.56,"low":57.75,"open":57.95,"volume":3391300},{"timestamp":1135348200,"date":"2005-12-23","index":3236,"close":58.41,"high":58.61,"low":58.19,"open":58.2,"volume":4513100},{"timestamp":1135693800,"date":"2005-12-27","index":3237,"close":57.98,"high":58.67,"low":57.73,"open":58.41,"volume":3076800},{"timestamp":1135780200,"date":"2005-12-28","index":3238,"close":57.63,"high":58.1,"low":57.63,"open":57.98,"volume":2296500},{"timestamp":1135866600,"date":"2005-12-29","index":3239,"close":57.13,"high":57.74,"low":57.02,"open":57.52,"volume":2901500},{"timestamp":1135953000,"date":"2005-12-30","index":3240,"close":56.74,"high":57.02,"low":56.27,"open":56.95,"volume":3734600},{"timestamp":1136298600,"date":"2006-01-03","index":3241,"close":58.31,"high":58.49,"low":56.74,"open":57.17,"volume":5377000},{"timestamp":1136385000,"date":"2006-01-04","index":3242,"close":58.35,"high":59.28,"low":58.35,"open":58.7,"volume":7977800},{"timestamp":1136471400,"date":"2006-01-05","index":3243,"close":58.51,"high":58.59,"low":58.02,"open":58.55,"volume":5778000}]},{"date":"2005-09-21","estimated":1.05,"reported":1.09,"pre":[{"timestamp":1126013400,"date":"2005-09-06","index":3159,"close":51.93,"high":52.05,"low":51.07,"open":51.08,"volume":5364500},{"timestamp":1126099800,"date":"2005-09-07","index":3160,"close":52.05,"high":52.24,"low":51.8,"open":52.18,"volume":3110900},{"timestamp":1126186200,"date":"2005-09-08","index":3161,"close":52.22,"high":52.6,"low":51.9,"open":52.18,"volume":3131100},{"timestamp":1126272600,"date":"2005-09-09","index":3162,"close":52.52,"high":52.65,"low":52.08,"open":52.37,"volume":3154200},{"timestamp":1126531800,"date":"2005-09-12","index":3163,"close":52.95,"high":53.12,"low":52.64,"open":52.8,"volume":4335500},{"timestamp":1126618200,"date":"2005-09-13","index":3164,"close":52.59,"high":52.89,"low":52.39,"open":52.5,"volume":3352000},{"timestamp":1126704600,"date":"2005-09-14","index":3165,"close":52.47,"high":53.21,"low":52.38,"open":52.88,"volume":4191200},{"timestamp":1126791000,"date":"2005-09-15","index":3166,"close":52,"high":52.53,"low":51.76,"open":52.52,"volume":3497300},{"timestamp":1126877400,"date":"2005-09-16","index":3167,"close":52,"high":52.19,"low":51.82,"open":52,"volume":7856800},{"timestamp":1127136600,"date":"2005-09-19","index":3168,"close":52.25,"high":52.54,"low":51.5,"open":52.06,"volume":5142200},{"timestamp":1127223000,"date":"2005-09-20","index":3169,"close":52.4,"high":53.09,"low":52.2,"open":52.5,"volume":7447600}],"post":[{"timestamp":1127309400,"date":"2005-09-21","index":3170,"close":51.75,"high":52.81,"low":51.6,"open":52,"volume":8688600},{"timestamp":1127395800,"date":"2005-09-22","index":3171,"close":52.2,"high":52.58,"low":51.54,"open":51.79,"volume":4978900},{"timestamp":1127482200,"date":"2005-09-23","index":3172,"close":51.94,"high":52.46,"low":51.6,"open":51.75,"volume":4881400},{"timestamp":1127741400,"date":"2005-09-26","index":3173,"close":51.91,"high":52.56,"low":51.86,"open":52.19,"volume":4232200},{"timestamp":1127827800,"date":"2005-09-27","index":3174,"close":52.37,"high":52.79,"low":51.82,"open":51.86,"volume":5250100},{"timestamp":1127914200,"date":"2005-09-28","index":3175,"close":52.71,"high":53.05,"low":52.28,"open":52.28,"volume":4786600},{"timestamp":1128000600,"date":"2005-09-29","index":3176,"close":53.85,"high":53.92,"low":52.6,"open":52.8,"volume":7183100},{"timestamp":1128087000,"date":"2005-09-30","index":3177,"close":53.94,"high":54.01,"low":53.39,"open":53.6,"volume":4642500},{"timestamp":1128346200,"date":"2005-10-03","index":3178,"close":53.86,"high":53.98,"low":53.36,"open":53.93,"volume":4541200},{"timestamp":1128432600,"date":"2005-10-04","index":3179,"close":53.23,"high":54,"low":53.05,"open":53.85,"volume":4696300},{"timestamp":1128519000,"date":"2005-10-05","index":3180,"close":52.99,"high":53.52,"low":52.66,"open":53.05,"volume":4198300}]},{"date":"2005-06-22","estimated":0.92,"reported":0.86,"pre":[{"timestamp":1118151000,"date":"2005-06-07","index":3096,"close":49.14,"high":49.9,"low":49.14,"open":49.43,"volume":3699300},{"timestamp":1118237400,"date":"2005-06-08","index":3097,"close":49.44,"high":49.56,"low":49.15,"open":49.2,"volume":3371300},{"timestamp":1118323800,"date":"2005-06-09","index":3098,"close":49.63,"high":49.85,"low":49.32,"open":49.5,"volume":3398600},{"timestamp":1118410200,"date":"2005-06-10","index":3099,"close":49.88,"high":49.9,"low":49.37,"open":49.8,"volume":4319600},{"timestamp":1118669400,"date":"2005-06-13","index":3100,"close":50.88,"high":52.07,"low":50.61,"open":51.85,"volume":22150600},{"timestamp":1118755800,"date":"2005-06-14","index":3101,"close":50.6,"high":51.27,"low":50.25,"open":50.79,"volume":10612200},{"timestamp":1118842200,"date":"2005-06-15","index":3102,"close":50.61,"high":50.88,"low":50.2,"open":50.79,"volume":7050900},{"timestamp":1118928600,"date":"2005-06-16","index":3103,"close":51.9,"high":52.1,"low":50.74,"open":50.75,"volume":10755200},{"timestamp":1119015000,"date":"2005-06-17","index":3104,"close":51.38,"high":52.25,"low":51.31,"open":52.25,"volume":7897000},{"timestamp":1119274200,"date":"2005-06-20","index":3105,"close":51.56,"high":51.84,"low":51.15,"open":51.38,"volume":5162800},{"timestamp":1119360600,"date":"2005-06-21","index":3106,"close":50.97,"high":51.81,"low":50.92,"open":51.65,"volume":4744700}],"post":[{"timestamp":1119447000,"date":"2005-06-22","index":3107,"close":50.52,"high":51.75,"low":50.52,"open":51.3,"volume":9559000},{"timestamp":1119533400,"date":"2005-06-23","index":3108,"close":51.72,"high":52.1,"low":50.67,"open":50.8,"volume":10705700},{"timestamp":1119619800,"date":"2005-06-24","index":3109,"close":53.12,"high":53.24,"low":51,"open":51.3,"volume":12805600},{"timestamp":1119879000,"date":"2005-06-27","index":3110,"close":53.05,"high":53.09,"low":52.05,"open":53,"volume":9494800},{"timestamp":1119965400,"date":"2005-06-28","index":3111,"close":53.02,"high":53.21,"low":52.56,"open":53.05,"volume":6128000},{"timestamp":1120051800,"date":"2005-06-29","index":3112,"close":53.32,"high":53.5,"low":52.82,"open":53.5,"volume":5162100},{"timestamp":1120138200,"date":"2005-06-30","index":3113,"close":52.47,"high":53.76,"low":52.35,"open":53.52,"volume":11582600},{"timestamp":1120224600,"date":"2005-07-01","index":3114,"close":53.03,"high":53.19,"low":52.7,"open":52.75,"volume":4468900},{"timestamp":1120570200,"date":"2005-07-05","index":3115,"close":53.77,"high":54,"low":53.11,"open":53.28,"volume":5757700},{"timestamp":1120656600,"date":"2005-07-06","index":3116,"close":53.36,"high":53.88,"low":53.35,"open":53.77,"volume":4606000},{"timestamp":1120743000,"date":"2005-07-07","index":3117,"close":53.34,"high":53.4,"low":52.42,"open":52.73,"volume":4914100}]},{"date":"2005-03-17","estimated":1.16,"reported":1.35,"pre":[{"timestamp":1109773800,"date":"2005-03-02","index":3029,"close":56.74,"high":57.45,"low":56.6,"open":56.7,"volume":4827400},{"timestamp":1109860200,"date":"2005-03-03","index":3030,"close":56.93,"high":57.46,"low":56.19,"open":57.18,"volume":4687600},{"timestamp":1109946600,"date":"2005-03-04","index":3031,"close":58.39,"high":58.96,"low":57.55,"open":57.7,"volume":4752000},{"timestamp":1110205800,"date":"2005-03-07","index":3032,"close":59.2,"high":59.53,"low":58.71,"open":58.8,"volume":4641800},{"timestamp":1110292200,"date":"2005-03-08","index":3033,"close":59.4,"high":60,"low":58.95,"open":59.2,"volume":5283800},{"timestamp":1110378600,"date":"2005-03-09","index":3034,"close":59.96,"high":60.27,"low":58.92,"open":59.41,"volume":7575200},{"timestamp":1110465000,"date":"2005-03-10","index":3035,"close":59.98,"high":60.4,"low":59.28,"open":60,"volume":6332800},{"timestamp":1110551400,"date":"2005-03-11","index":3036,"close":58.49,"high":59.88,"low":57.94,"open":59.85,"volume":5528800},{"timestamp":1110810600,"date":"2005-03-14","index":3037,"close":59,"high":59.08,"low":58.3,"open":58.49,"volume":3534700},{"timestamp":1110897000,"date":"2005-03-15","index":3038,"close":58.85,"high":59.93,"low":58.56,"open":59.65,"volume":4403200},{"timestamp":1110983400,"date":"2005-03-16","index":3039,"close":57.95,"high":58.58,"low":57.35,"open":58.29,"volume":4984200}],"post":[{"timestamp":1111069800,"date":"2005-03-17","index":3040,"close":57.07,"high":57.95,"low":56.59,"open":57.7,"volume":7634900},{"timestamp":1111156200,"date":"2005-03-18","index":3041,"close":57.78,"high":57.8,"low":56.34,"open":57.08,"volume":8396500},{"timestamp":1111415400,"date":"2005-03-21","index":3042,"close":57.01,"high":58.2,"low":56.84,"open":57.68,"volume":5810000},{"timestamp":1111501800,"date":"2005-03-22","index":3043,"close":55.7,"high":57.44,"low":55.66,"open":57.15,"volume":5824900},{"timestamp":1111588200,"date":"2005-03-23","index":3044,"close":55.64,"high":55.92,"low":54.7,"open":55.7,"volume":5802300},{"timestamp":1111674600,"date":"2005-03-24","index":3045,"close":55.59,"high":56.15,"low":55.31,"open":55.48,"volume":5669100},{"timestamp":1112020200,"date":"2005-03-28","index":3046,"close":55.48,"high":55.8,"low":55.22,"open":55.63,"volume":4449500},{"timestamp":1112106600,"date":"2005-03-29","index":3047,"close":53.61,"high":56.15,"low":53.58,"open":55.5,"volume":13796100},{"timestamp":1112193000,"date":"2005-03-30","index":3048,"close":55.28,"high":55.6,"low":53.61,"open":53.61,"volume":17600600},{"timestamp":1112279400,"date":"2005-03-31","index":3049,"close":57.25,"high":57.6,"low":56.48,"open":57.5,"volume":17723900},{"timestamp":1112365800,"date":"2005-04-01","index":3050,"close":56.87,"high":59.08,"low":56.6,"open":57.48,"volume":13769600}]},{"date":"2004-12-21","estimated":1.01,"reported":1.09,"pre":[{"timestamp":1102343400,"date":"2004-12-06","index":2970,"close":53.27,"high":53.69,"low":52.59,"open":53.07,"volume":4043800},{"timestamp":1102429800,"date":"2004-12-07","index":2971,"close":52.64,"high":54,"low":52.51,"open":53.49,"volume":4949900},{"timestamp":1102516200,"date":"2004-12-08","index":2972,"close":52.63,"high":53.32,"low":52.48,"open":52.95,"volume":3733500},{"timestamp":1102602600,"date":"2004-12-09","index":2973,"close":52.51,"high":52.78,"low":51.91,"open":52.63,"volume":4426600},{"timestamp":1102689000,"date":"2004-12-10","index":2974,"close":53.7,"high":53.79,"low":52.5,"open":53.46,"volume":5941100},{"timestamp":1102948200,"date":"2004-12-13","index":2975,"close":54.4,"high":54.4,"low":53.74,"open":54,"volume":4974600},{"timestamp":1103034600,"date":"2004-12-14","index":2976,"close":54.71,"high":55.25,"low":54.18,"open":54.2,"volume":7202300},{"timestamp":1103121000,"date":"2004-12-15","index":2977,"close":55.53,"high":55.91,"low":54.93,"open":54.96,"volume":5360800},{"timestamp":1103207400,"date":"2004-12-16","index":2978,"close":54.85,"high":55.41,"low":54.49,"open":54.95,"volume":5697200},{"timestamp":1103293800,"date":"2004-12-17","index":2979,"close":54.11,"high":54.88,"low":53.75,"open":53.75,"volume":6593000},{"timestamp":1103553000,"date":"2004-12-20","index":2980,"close":53.65,"high":54.97,"low":53.55,"open":54.72,"volume":5562500}],"post":[{"timestamp":1103639400,"date":"2004-12-21","index":2981,"close":54.5,"high":54.72,"low":52.84,"open":53.39,"volume":7147200},{"timestamp":1103725800,"date":"2004-12-22","index":2982,"close":55.08,"high":55.27,"low":54.27,"open":54.3,"volume":3377700},{"timestamp":1103812200,"date":"2004-12-23","index":2983,"close":55.07,"high":55.7,"low":54.6,"open":54.7,"volume":4313800},{"timestamp":1104157800,"date":"2004-12-27","index":2984,"close":54.85,"high":55.73,"low":54.85,"open":55.17,"volume":2945200},{"timestamp":1104244200,"date":"2004-12-28","index":2985,"close":55.22,"high":55.43,"low":54.72,"open":54.75,"volume":2714200},{"timestamp":1104330600,"date":"2004-12-29","index":2986,"close":55.24,"high":55.26,"low":54.76,"open":54.85,"volume":3004600},{"timestamp":1104417000,"date":"2004-12-30","index":2987,"close":55.25,"high":55.96,"low":55.24,"open":55.24,"volume":2490800},{"timestamp":1104503400,"date":"2004-12-31","index":2988,"close":55.52,"high":55.81,"low":55.21,"open":55.26,"volume":2449700},{"timestamp":1104762600,"date":"2005-01-03","index":2989,"close":55.9,"high":56.53,"low":55.71,"open":55.97,"volume":5105800},{"timestamp":1104849000,"date":"2005-01-04","index":2990,"close":55.3,"high":56.11,"low":54.76,"open":56,"volume":6100300},{"timestamp":1104935400,"date":"2005-01-05","index":2991,"close":54.98,"high":55.92,"low":54.98,"open":55.05,"volume":5072100}]},{"date":"2004-09-22","estimated":0.95,"reported":0.76,"pre":[{"timestamp":1094563800,"date":"2004-09-07","index":2907,"close":52.72,"high":52.85,"low":51.46,"open":51.67,"volume":4284200},{"timestamp":1094650200,"date":"2004-09-08","index":2908,"close":52.2,"high":52.9,"low":52.15,"open":52.65,"volume":4246000},{"timestamp":1094736600,"date":"2004-09-09","index":2909,"close":51.96,"high":52.19,"low":51.28,"open":52,"volume":3940500},{"timestamp":1094823000,"date":"2004-09-10","index":2910,"close":52.95,"high":53.09,"low":51.47,"open":51.65,"volume":3018500},{"timestamp":1095082200,"date":"2004-09-13","index":2911,"close":52.24,"high":53.19,"low":52.06,"open":52.85,"volume":3063100},{"timestamp":1095168600,"date":"2004-09-14","index":2912,"close":52.18,"high":52.39,"low":51.7,"open":52.35,"volume":3278300},{"timestamp":1095255000,"date":"2004-09-15","index":2913,"close":51.65,"high":52.14,"low":51.6,"open":51.95,"volume":2507900},{"timestamp":1095341400,"date":"2004-09-16","index":2914,"close":52.25,"high":52.36,"low":51.77,"open":51.84,"volume":2848500},{"timestamp":1095427800,"date":"2004-09-17","index":2915,"close":51.45,"high":52.44,"low":51.26,"open":52.3,"volume":3534300},{"timestamp":1095687000,"date":"2004-09-20","index":2916,"close":50.96,"high":51.3,"low":50.67,"open":51.1,"volume":3080300},{"timestamp":1095773400,"date":"2004-09-21","index":2917,"close":52.38,"high":52.48,"low":51.37,"open":51.55,"volume":4514600}],"post":[{"timestamp":1095859800,"date":"2004-09-22","index":2918,"close":48.72,"high":49.77,"low":48.05,"open":48.5,"volume":19891000},{"timestamp":1095946200,"date":"2004-09-23","index":2919,"close":49.52,"high":49.9,"low":48.5,"open":48.5,"volume":7736500},{"timestamp":1096032600,"date":"2004-09-24","index":2920,"close":50.03,"high":50.2,"low":49.33,"open":49.52,"volume":6736300},{"timestamp":1096291800,"date":"2004-09-27","index":2921,"close":48.77,"high":49.77,"low":48.75,"open":49.7,"volume":6041200},{"timestamp":1096378200,"date":"2004-09-28","index":2922,"close":48.85,"high":49.12,"low":48.46,"open":48.9,"volume":5469700},{"timestamp":1096464600,"date":"2004-09-29","index":2923,"close":49.5,"high":49.57,"low":48.7,"open":48.75,"volume":3733700},{"timestamp":1096551000,"date":"2004-09-30","index":2924,"close":49.3,"high":49.66,"low":48.71,"open":49.3,"volume":4741400},{"timestamp":1096637400,"date":"2004-10-01","index":2925,"close":50.56,"high":50.62,"low":49.35,"open":49.45,"volume":4111600},{"timestamp":1096896600,"date":"2004-10-04","index":2926,"close":50.6,"high":51.35,"low":50.3,"open":51,"volume":4910700},{"timestamp":1096983000,"date":"2004-10-05","index":2927,"close":49.52,"high":50.5,"low":49.38,"open":50.38,"volume":4424100},{"timestamp":1097069400,"date":"2004-10-06","index":2928,"close":49.45,"high":49.87,"low":48.98,"open":49,"volume":4956100}]},{"date":"2004-06-22","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1086355800,"date":"2004-06-04","index":2843,"close":53.03,"high":53.19,"low":52.43,"open":52.75,"volume":3823700},{"timestamp":1086615000,"date":"2004-06-07","index":2844,"close":54.64,"high":54.74,"low":53.44,"open":53.5,"volume":3079500},{"timestamp":1086701400,"date":"2004-06-08","index":2845,"close":54.56,"high":54.64,"low":53.92,"open":53.98,"volume":2730100},{"timestamp":1086787800,"date":"2004-06-09","index":2846,"close":53.9,"high":54.48,"low":53.61,"open":54.3,"volume":2259100},{"timestamp":1086874200,"date":"2004-06-10","index":2847,"close":53.23,"high":53.85,"low":53.04,"open":53.7,"volume":2672000},{"timestamp":1087219800,"date":"2004-06-14","index":2848,"close":52.22,"high":52.82,"low":51.58,"open":52.77,"volume":3360000},{"timestamp":1087306200,"date":"2004-06-15","index":2849,"close":51.13,"high":52.94,"low":50.83,"open":52.7,"volume":6215800},{"timestamp":1087392600,"date":"2004-06-16","index":2850,"close":52.14,"high":52.2,"low":51.05,"open":51.28,"volume":4749300},{"timestamp":1087479000,"date":"2004-06-17","index":2851,"close":51.62,"high":51.95,"low":51.3,"open":51.95,"volume":3437400},{"timestamp":1087565400,"date":"2004-06-18","index":2852,"close":51.65,"high":52.28,"low":51.07,"open":51.08,"volume":2651400},{"timestamp":1087824600,"date":"2004-06-21","index":2853,"close":51.25,"high":52.3,"low":51.1,"open":51.53,"volume":3309000}],"post":[{"timestamp":1087911000,"date":"2004-06-22","index":2854,"close":52.15,"high":52.3,"low":50.52,"open":50.65,"volume":6693000},{"timestamp":1087997400,"date":"2004-06-23","index":2855,"close":52.5,"high":52.5,"low":51.41,"open":52.16,"volume":4113900},{"timestamp":1088083800,"date":"2004-06-24","index":2856,"close":52.81,"high":53.36,"low":52.41,"open":52.55,"volume":4554000},{"timestamp":1088170200,"date":"2004-06-25","index":2857,"close":52.44,"high":53.53,"low":52.3,"open":53.18,"volume":3647900},{"timestamp":1088429400,"date":"2004-06-28","index":2858,"close":52.32,"high":52.98,"low":52.21,"open":52.98,"volume":3964100},{"timestamp":1088515800,"date":"2004-06-29","index":2859,"close":52.37,"high":52.75,"low":52.01,"open":52.32,"volume":3261300},{"timestamp":1088602200,"date":"2004-06-30","index":2860,"close":52.77,"high":52.9,"low":52.23,"open":52.23,"volume":5951000},{"timestamp":1088688600,"date":"2004-07-01","index":2861,"close":51.6,"high":53.08,"low":51.4,"open":52.65,"volume":6628600},{"timestamp":1088775000,"date":"2004-07-02","index":2862,"close":51.67,"high":51.96,"low":51.11,"open":51.6,"volume":3383100},{"timestamp":1089120600,"date":"2004-07-06","index":2863,"close":50.98,"high":51.5,"low":50.58,"open":51.45,"volume":4383600},{"timestamp":1089207000,"date":"2004-07-07","index":2864,"close":49.88,"high":50.84,"low":49.5,"open":50.55,"volume":6845700}]},{"date":"2004-03-18","estimated":0.97,"reported":1.11,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":2778,"close":61.24,"high":61.4,"low":60.64,"open":60.93,"volume":2927600},{"timestamp":1078410600,"date":"2004-03-04","index":2779,"close":61.89,"high":62.08,"low":61.31,"open":61.36,"volume":3297600},{"timestamp":1078497000,"date":"2004-03-05","index":2780,"close":62.22,"high":62.83,"low":61.6,"open":61.65,"volume":4512200},{"timestamp":1078756200,"date":"2004-03-08","index":2781,"close":60.99,"high":62.63,"low":60.99,"open":62.5,"volume":3349100},{"timestamp":1078842600,"date":"2004-03-09","index":2782,"close":60.55,"high":61.12,"low":60.19,"open":61.03,"volume":3767700},{"timestamp":1078929000,"date":"2004-03-10","index":2783,"close":59.44,"high":60.61,"low":59.25,"open":60.56,"volume":3990100},{"timestamp":1079015400,"date":"2004-03-11","index":2784,"close":59.35,"high":60.4,"low":58.78,"open":59.44,"volume":6546000},{"timestamp":1079101800,"date":"2004-03-12","index":2785,"close":60.66,"high":60.85,"low":59.85,"open":59.85,"volume":4359600},{"timestamp":1079361000,"date":"2004-03-15","index":2786,"close":59.2,"high":60.41,"low":58.88,"open":60.41,"volume":3499400},{"timestamp":1079447400,"date":"2004-03-16","index":2787,"close":59.22,"high":60.49,"low":58.4,"open":60.03,"volume":5676700},{"timestamp":1079533800,"date":"2004-03-17","index":2788,"close":60.46,"high":60.65,"low":58.75,"open":59.58,"volume":5150300}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":2789,"close":59.91,"high":60.32,"low":59.15,"open":59.6,"volume":7242200},{"timestamp":1079706600,"date":"2004-03-19","index":2790,"close":59.61,"high":60.26,"low":59.48,"open":59.66,"volume":4262300},{"timestamp":1079965800,"date":"2004-03-22","index":2791,"close":58.24,"high":58.95,"low":57.25,"open":58.91,"volume":6510200},{"timestamp":1080052200,"date":"2004-03-23","index":2792,"close":57.46,"high":58.79,"low":57.45,"open":58.73,"volume":6136800},{"timestamp":1080138600,"date":"2004-03-24","index":2793,"close":55.9,"high":57.53,"low":55.69,"open":57.33,"volume":10238700},{"timestamp":1080225000,"date":"2004-03-25","index":2794,"close":56.55,"high":57,"low":56.04,"open":56.39,"volume":6562900},{"timestamp":1080311400,"date":"2004-03-26","index":2795,"close":56.73,"high":57.17,"low":56.34,"open":56.65,"volume":4727700},{"timestamp":1080570600,"date":"2004-03-29","index":2796,"close":56.76,"high":57.23,"low":56.73,"open":57.09,"volume":5418300},{"timestamp":1080657000,"date":"2004-03-30","index":2797,"close":57.16,"high":57.23,"low":56.75,"open":56.76,"volume":4637300},{"timestamp":1080743400,"date":"2004-03-31","index":2798,"close":57.3,"high":57.67,"low":56.79,"open":57.43,"volume":4276100},{"timestamp":1080829800,"date":"2004-04-01","index":2799,"close":57.22,"high":57.71,"low":57.18,"open":57.48,"volume":5337000}]},{"date":"2003-12-18","estimated":0.9,"reported":0.94,"pre":[{"timestamp":1070461800,"date":"2003-12-03","index":2717,"close":56.35,"high":57.05,"low":55.93,"open":56.2,"volume":2756300},{"timestamp":1070548200,"date":"2003-12-04","index":2718,"close":56.52,"high":57,"low":56.18,"open":56.25,"volume":2980200},{"timestamp":1070634600,"date":"2003-12-05","index":2719,"close":55.36,"high":56.36,"low":55.23,"open":56.12,"volume":2850300},{"timestamp":1070893800,"date":"2003-12-08","index":2720,"close":56.18,"high":56.29,"low":55.05,"open":55.11,"volume":2657800},{"timestamp":1070980200,"date":"2003-12-09","index":2721,"close":55.27,"high":56.5,"low":55.05,"open":56.48,"volume":3347100},{"timestamp":1071066600,"date":"2003-12-10","index":2722,"close":55.02,"high":55.84,"low":54.4,"open":55.14,"volume":2757600},{"timestamp":1071153000,"date":"2003-12-11","index":2723,"close":55.84,"high":56.27,"low":54.9,"open":54.9,"volume":2827200},{"timestamp":1071239400,"date":"2003-12-12","index":2724,"close":56.94,"high":57.19,"low":55.64,"open":55.65,"volume":3945100},{"timestamp":1071498600,"date":"2003-12-15","index":2725,"close":57.13,"high":58,"low":56.97,"open":57.7,"volume":4430600},{"timestamp":1071585000,"date":"2003-12-16","index":2726,"close":57.92,"high":58,"low":57.12,"open":57.13,"volume":3390200},{"timestamp":1071671400,"date":"2003-12-17","index":2727,"close":57.63,"high":58.2,"low":56.86,"open":57.75,"volume":3532600}],"post":[{"timestamp":1071757800,"date":"2003-12-18","index":2728,"close":56.34,"high":56.39,"low":55.2,"open":55.75,"volume":8101600},{"timestamp":1071844200,"date":"2003-12-19","index":2729,"close":56.01,"high":56.52,"low":55.75,"open":56.5,"volume":4126700},{"timestamp":1072103400,"date":"2003-12-22","index":2730,"close":57.06,"high":57.36,"low":55.94,"open":55.99,"volume":4652700},{"timestamp":1072189800,"date":"2003-12-23","index":2731,"close":57.33,"high":57.54,"low":57.06,"open":57.15,"volume":3177000},{"timestamp":1072276200,"date":"2003-12-24","index":2732,"close":57.03,"high":57.44,"low":56.95,"open":57.28,"volume":1109600},{"timestamp":1072449000,"date":"2003-12-26","index":2733,"close":57.45,"high":58.03,"low":57.23,"open":57.23,"volume":1025100},{"timestamp":1072708200,"date":"2003-12-29","index":2734,"close":58.6,"high":58.78,"low":57.49,"open":57.5,"volume":3733900},{"timestamp":1072794600,"date":"2003-12-30","index":2735,"close":57.97,"high":58.6,"low":57.72,"open":58.48,"volume":2507100},{"timestamp":1072881000,"date":"2003-12-31","index":2736,"close":57.87,"high":58.12,"low":57.38,"open":58.06,"volume":2913000},{"timestamp":1073053800,"date":"2004-01-02","index":2737,"close":56.98,"high":58.09,"low":56.78,"open":57.89,"volume":3087200},{"timestamp":1073313000,"date":"2004-01-05","index":2738,"close":57.57,"high":57.63,"low":56.76,"open":57.23,"volume":4459700}]},{"date":"2003-09-23","estimated":0.69,"reported":1.15,"pre":[{"timestamp":1063027800,"date":"2003-09-08","index":2656,"close":48.52,"high":48.98,"low":48.11,"open":48.51,"volume":4235900},{"timestamp":1063114200,"date":"2003-09-09","index":2657,"close":49.32,"high":49.54,"low":47.98,"open":47.98,"volume":6283100},{"timestamp":1063200600,"date":"2003-09-10","index":2658,"close":48,"high":49.33,"low":47.81,"open":49.33,"volume":5211400},{"timestamp":1063287000,"date":"2003-09-11","index":2659,"close":48.88,"high":49.33,"low":48.31,"open":48.47,"volume":5124700},{"timestamp":1063373400,"date":"2003-09-12","index":2660,"close":48.86,"high":49.08,"low":47.83,"open":48.89,"volume":5534800},{"timestamp":1063632600,"date":"2003-09-15","index":2661,"close":49.08,"high":49.32,"low":48.63,"open":48.87,"volume":3809000},{"timestamp":1063719000,"date":"2003-09-16","index":2662,"close":51.36,"high":51.36,"low":49.18,"open":49.18,"volume":7412700},{"timestamp":1063805400,"date":"2003-09-17","index":2663,"close":51.99,"high":52.31,"low":51.44,"open":51.6,"volume":7773500},{"timestamp":1063891800,"date":"2003-09-18","index":2664,"close":52.93,"high":53.1,"low":51.55,"open":52.2,"volume":7938800},{"timestamp":1063978200,"date":"2003-09-19","index":2665,"close":52.38,"high":52.93,"low":51.82,"open":52.93,"volume":4529200},{"timestamp":1064237400,"date":"2003-09-22","index":2666,"close":51.15,"high":51.55,"low":50.63,"open":51.45,"volume":5944800}],"post":[{"timestamp":1064323800,"date":"2003-09-23","index":2667,"close":52.33,"high":52.71,"low":50.25,"open":51.3,"volume":9113600},{"timestamp":1064410200,"date":"2003-09-24","index":2668,"close":50.77,"high":52.55,"low":50.5,"open":52.47,"volume":5970600},{"timestamp":1064496600,"date":"2003-09-25","index":2669,"close":50.85,"high":51.24,"low":50.07,"open":50.55,"volume":6008500},{"timestamp":1064583000,"date":"2003-09-26","index":2670,"close":50.08,"high":50.64,"low":49.78,"open":50.45,"volume":4877700},{"timestamp":1064842200,"date":"2003-09-29","index":2671,"close":51.03,"high":51.48,"low":50.42,"open":50.5,"volume":5718800},{"timestamp":1064928600,"date":"2003-09-30","index":2672,"close":50.46,"high":51.03,"low":50.21,"open":51,"volume":5555000},{"timestamp":1065015000,"date":"2003-10-01","index":2673,"close":51.99,"high":52.06,"low":50.72,"open":50.8,"volume":5182900},{"timestamp":1065101400,"date":"2003-10-02","index":2674,"close":53,"high":53.02,"low":51.8,"open":52.03,"volume":6355100},{"timestamp":1065187800,"date":"2003-10-03","index":2675,"close":53.02,"high":54,"low":52.81,"open":53.1,"volume":5204400},{"timestamp":1065447000,"date":"2003-10-06","index":2676,"close":53.12,"high":53.15,"low":52.5,"open":52.63,"volume":3329200},{"timestamp":1065533400,"date":"2003-10-07","index":2677,"close":54,"high":54.14,"low":52.55,"open":53.12,"volume":5137800}]},{"date":"2003-06-18","estimated":0.68,"reported":0.55,"pre":[{"timestamp":1054647000,"date":"2003-06-03","index":2589,"close":47.03,"high":47.4,"low":46,"open":46.54,"volume":5276900},{"timestamp":1054733400,"date":"2003-06-04","index":2590,"close":48,"high":48.29,"low":46.44,"open":46.44,"volume":6210100},{"timestamp":1054819800,"date":"2003-06-05","index":2591,"close":48.7,"high":48.91,"low":47.3,"open":48,"volume":6780500},{"timestamp":1054906200,"date":"2003-06-06","index":2592,"close":48.28,"high":49.99,"low":48.2,"open":48.7,"volume":7166900},{"timestamp":1055165400,"date":"2003-06-09","index":2593,"close":47.64,"high":48.4,"low":47.25,"open":47.95,"volume":3300600},{"timestamp":1055251800,"date":"2003-06-10","index":2594,"close":48.46,"high":48.59,"low":47.3,"open":47.75,"volume":3644500},{"timestamp":1055338200,"date":"2003-06-11","index":2595,"close":49.45,"high":49.48,"low":48.1,"open":48.65,"volume":3703300},{"timestamp":1055424600,"date":"2003-06-12","index":2596,"close":48.94,"high":49.93,"low":48.31,"open":49.7,"volume":4433000},{"timestamp":1055511000,"date":"2003-06-13","index":2597,"close":48.25,"high":49.1,"low":47.81,"open":48.98,"volume":2757600},{"timestamp":1055770200,"date":"2003-06-16","index":2598,"close":49.57,"high":49.57,"low":48.45,"open":48.77,"volume":4179200},{"timestamp":1055856600,"date":"2003-06-17","index":2599,"close":49.67,"high":50.49,"low":49.26,"open":49.72,"volume":5981100}],"post":[{"timestamp":1055943000,"date":"2003-06-18","index":2600,"close":46.89,"high":49.68,"low":46.55,"open":49.68,"volume":10689600},{"timestamp":1056029400,"date":"2003-06-19","index":2601,"close":44.01,"high":46.07,"low":43.85,"open":45.85,"volume":12809700},{"timestamp":1056115800,"date":"2003-06-20","index":2602,"close":44.27,"high":45.01,"low":44.06,"open":44.25,"volume":7945800},{"timestamp":1056375000,"date":"2003-06-23","index":2603,"close":42.81,"high":44.27,"low":42.69,"open":44.27,"volume":5918600},{"timestamp":1056461400,"date":"2003-06-24","index":2604,"close":43.3,"high":45.25,"low":42.76,"open":44.84,"volume":7285300},{"timestamp":1056547800,"date":"2003-06-25","index":2605,"close":43.8,"high":44.48,"low":43.14,"open":43.31,"volume":8146600},{"timestamp":1056634200,"date":"2003-06-26","index":2606,"close":43.73,"high":45.55,"low":43.58,"open":44.25,"volume":6969800},{"timestamp":1056720600,"date":"2003-06-27","index":2607,"close":43,"high":43.94,"low":42.8,"open":43.94,"volume":4132600},{"timestamp":1056979800,"date":"2003-06-30","index":2608,"close":42.75,"high":43.62,"low":42.68,"open":43.4,"volume":5777900},{"timestamp":1057066200,"date":"2003-07-01","index":2609,"close":44.19,"high":44.28,"low":42.42,"open":42.64,"volume":6569100},{"timestamp":1057152600,"date":"2003-07-02","index":2610,"close":44.97,"high":45,"low":44.32,"open":44.43,"volume":7055900}]},{"date":"2003-03-20","estimated":0.62,"reported":0.82,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":2527,"close":37.13,"high":37.13,"low":36.05,"open":36.06,"volume":6897600},{"timestamp":1046961000,"date":"2003-03-06","index":2528,"close":36.14,"high":36.91,"low":35.93,"open":36.5,"volume":5206000},{"timestamp":1047047400,"date":"2003-03-07","index":2529,"close":36.97,"high":37.05,"low":35.35,"open":36.15,"volume":4852700},{"timestamp":1047306600,"date":"2003-03-10","index":2530,"close":35.38,"high":36.49,"low":35.29,"open":36.33,"volume":4578700},{"timestamp":1047393000,"date":"2003-03-11","index":2531,"close":34.32,"high":36.04,"low":34.2,"open":35.61,"volume":5609200},{"timestamp":1047479400,"date":"2003-03-12","index":2532,"close":33.57,"high":34.34,"low":32.46,"open":34.32,"volume":11926500},{"timestamp":1047565800,"date":"2003-03-13","index":2533,"close":36.08,"high":36.18,"low":33.57,"open":33.57,"volume":6917200},{"timestamp":1047652200,"date":"2003-03-14","index":2534,"close":35.88,"high":36.8,"low":35.65,"open":36.14,"volume":6259000},{"timestamp":1047911400,"date":"2003-03-17","index":2535,"close":38.4,"high":38.5,"low":35.36,"open":35.88,"volume":9099700},{"timestamp":1047997800,"date":"2003-03-18","index":2536,"close":39.14,"high":39.19,"low":37.9,"open":38.4,"volume":6723800},{"timestamp":1048084200,"date":"2003-03-19","index":2537,"close":39.48,"high":39.79,"low":38.75,"open":39.15,"volume":7700800}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":2538,"close":40.05,"high":40.35,"low":38.61,"open":39.15,"volume":8486800},{"timestamp":1048257000,"date":"2003-03-21","index":2539,"close":41.51,"high":41.73,"low":40.05,"open":40.05,"volume":7867900},{"timestamp":1048516200,"date":"2003-03-24","index":2540,"close":40.22,"high":40.45,"low":39.75,"open":40.4,"volume":6425700},{"timestamp":1048602600,"date":"2003-03-25","index":2541,"close":40.63,"high":41.24,"low":39.9,"open":40.23,"volume":5351000},{"timestamp":1048689000,"date":"2003-03-26","index":2542,"close":40.51,"high":41.17,"low":40.16,"open":40.73,"volume":4189300},{"timestamp":1048775400,"date":"2003-03-27","index":2543,"close":40.44,"high":41,"low":39.78,"open":40.51,"volume":4429500},{"timestamp":1048861800,"date":"2003-03-28","index":2544,"close":40.02,"high":40.42,"low":39.8,"open":39.97,"volume":4191400},{"timestamp":1049121000,"date":"2003-03-31","index":2545,"close":38.35,"high":39.46,"low":38.35,"open":39.45,"volume":5461300},{"timestamp":1049207400,"date":"2003-04-01","index":2546,"close":39.86,"high":40.18,"low":38.4,"open":38.68,"volume":5176200},{"timestamp":1049293800,"date":"2003-04-02","index":2547,"close":41.8,"high":42.1,"low":40.15,"open":40.15,"volume":6775200},{"timestamp":1049380200,"date":"2003-04-03","index":2548,"close":41.78,"high":42.6,"low":41.5,"open":41.84,"volume":5794300}]},{"date":"2002-12-19","estimated":0.75,"reported":0.81,"pre":[{"timestamp":1039012200,"date":"2002-12-04","index":2466,"close":44.02,"high":44.54,"low":43.45,"open":44.4,"volume":6119100},{"timestamp":1039098600,"date":"2002-12-05","index":2467,"close":42.4,"high":44.03,"low":41.95,"open":44.03,"volume":5885100},{"timestamp":1039185000,"date":"2002-12-06","index":2468,"close":42.81,"high":43.29,"low":41.3,"open":41.35,"volume":5656300},{"timestamp":1039444200,"date":"2002-12-09","index":2469,"close":40.83,"high":42.82,"low":40.79,"open":42.82,"volume":5401800},{"timestamp":1039530600,"date":"2002-12-10","index":2470,"close":41.53,"high":41.65,"low":40.62,"open":41,"volume":4451700},{"timestamp":1039617000,"date":"2002-12-11","index":2471,"close":41.6,"high":42.52,"low":41.3,"open":41.54,"volume":4436300},{"timestamp":1039703400,"date":"2002-12-12","index":2472,"close":42.73,"high":43.02,"low":41.98,"open":42.33,"volume":4708000},{"timestamp":1039789800,"date":"2002-12-13","index":2473,"close":41.8,"high":42.61,"low":41.79,"open":42.59,"volume":4271000},{"timestamp":1040049000,"date":"2002-12-16","index":2474,"close":43.41,"high":43.49,"low":42,"open":42.02,"volume":3881300},{"timestamp":1040135400,"date":"2002-12-17","index":2475,"close":42.71,"high":44.05,"low":42.65,"open":42.8,"volume":4800200},{"timestamp":1040221800,"date":"2002-12-18","index":2476,"close":41.1,"high":42.5,"low":40.83,"open":42.08,"volume":6349400}],"post":[{"timestamp":1040308200,"date":"2002-12-19","index":2477,"close":40.3,"high":41.97,"low":39.6,"open":40.63,"volume":7210700},{"timestamp":1040394600,"date":"2002-12-20","index":2478,"close":42.04,"high":42.15,"low":40.3,"open":40.3,"volume":6897200},{"timestamp":1040653800,"date":"2002-12-23","index":2479,"close":42.05,"high":42.39,"low":41.6,"open":41.8,"volume":3822800},{"timestamp":1040740200,"date":"2002-12-24","index":2480,"close":41.5,"high":41.68,"low":41.21,"open":41.4,"volume":1600100},{"timestamp":1040913000,"date":"2002-12-26","index":2481,"close":41.48,"high":42.58,"low":41.21,"open":41.52,"volume":2282400},{"timestamp":1040999400,"date":"2002-12-27","index":2482,"close":40.13,"high":41.4,"low":39.94,"open":41.25,"volume":3189000},{"timestamp":1041258600,"date":"2002-12-30","index":2483,"close":40.34,"high":40.73,"low":39.64,"open":40.62,"volume":3491000},{"timestamp":1041345000,"date":"2002-12-31","index":2484,"close":39.92,"high":40.35,"low":39.39,"open":40.07,"volume":3450700},{"timestamp":1041517800,"date":"2003-01-02","index":2485,"close":41.94,"high":42.04,"low":39.57,"open":40.16,"volume":4310700},{"timestamp":1041604200,"date":"2003-01-03","index":2486,"close":41.86,"high":42,"low":41.4,"open":41.94,"volume":2963100},{"timestamp":1041863400,"date":"2003-01-06","index":2487,"close":42.99,"high":43.33,"low":41.72,"open":41.87,"volume":4167300}]},{"date":"2002-09-19","estimated":0.7,"reported":0.55,"pre":[{"timestamp":1031146200,"date":"2002-09-04","index":2402,"close":41.36,"high":41.5,"low":39.48,"open":39.9,"volume":5867700},{"timestamp":1031232600,"date":"2002-09-05","index":2403,"close":39.28,"high":41.15,"low":38.8,"open":40.25,"volume":6674200},{"timestamp":1031319000,"date":"2002-09-06","index":2404,"close":40.06,"high":40.75,"low":39.75,"open":40.45,"volume":3669100},{"timestamp":1031578200,"date":"2002-09-09","index":2405,"close":40.97,"high":41.23,"low":38.91,"open":39.56,"volume":5190600},{"timestamp":1031664600,"date":"2002-09-10","index":2406,"close":40.4,"high":41.1,"low":40,"open":40.96,"volume":3545400},{"timestamp":1031751000,"date":"2002-09-11","index":2407,"close":40.34,"high":43.71,"low":40.16,"open":42.9,"volume":2979400},{"timestamp":1031837400,"date":"2002-09-12","index":2408,"close":39.76,"high":40.27,"low":39.5,"open":40.26,"volume":4108600},{"timestamp":1031923800,"date":"2002-09-13","index":2409,"close":39.92,"high":40.57,"low":39.27,"open":39.5,"volume":3542000},{"timestamp":1032183000,"date":"2002-09-16","index":2410,"close":40.08,"high":40.1,"low":39.2,"open":39.55,"volume":3179000},{"timestamp":1032269400,"date":"2002-09-17","index":2411,"close":38.94,"high":40.95,"low":38.7,"open":40.88,"volume":3683800},{"timestamp":1032355800,"date":"2002-09-18","index":2412,"close":38.1,"high":38.53,"low":37.61,"open":38.3,"volume":6711800}],"post":[{"timestamp":1032442200,"date":"2002-09-19","index":2413,"close":33.9,"high":36.7,"low":33.75,"open":36.02,"volume":13676500},{"timestamp":1032528600,"date":"2002-09-20","index":2414,"close":34.42,"high":34.95,"low":33.35,"open":33.91,"volume":8248400},{"timestamp":1032787800,"date":"2002-09-23","index":2415,"close":33.39,"high":33.9,"low":32.77,"open":33.73,"volume":6169900},{"timestamp":1032874200,"date":"2002-09-24","index":2416,"close":33.19,"high":34.48,"low":32.75,"open":32.75,"volume":6181600},{"timestamp":1032960600,"date":"2002-09-25","index":2417,"close":34.69,"high":35,"low":32.86,"open":33.9,"volume":6443800},{"timestamp":1033047000,"date":"2002-09-26","index":2418,"close":35.28,"high":35.71,"low":34.2,"open":34.7,"volume":6308400},{"timestamp":1033133400,"date":"2002-09-27","index":2419,"close":33.86,"high":35.57,"low":33.55,"open":34.61,"volume":4433600},{"timestamp":1033392600,"date":"2002-09-30","index":2420,"close":33.88,"high":34.6,"low":32.7,"open":33.13,"volume":5516700},{"timestamp":1033479000,"date":"2002-10-01","index":2421,"close":35.8,"high":36.24,"low":33.25,"open":34.02,"volume":6669100},{"timestamp":1033565400,"date":"2002-10-02","index":2422,"close":34,"high":35.55,"low":34,"open":35.48,"volume":5792000},{"timestamp":1033651800,"date":"2002-10-03","index":2423,"close":31.68,"high":33.87,"low":31.61,"open":33.75,"volume":9580400}]},{"date":"2002-06-19","estimated":0.72,"reported":0.72,"pre":[{"timestamp":1023197400,"date":"2002-06-04","index":2338,"close":43.45,"high":44.15,"low":42.88,"open":43.9,"volume":5988800},{"timestamp":1023283800,"date":"2002-06-05","index":2339,"close":45.18,"high":45.36,"low":43.51,"open":43.55,"volume":5206800},{"timestamp":1023370200,"date":"2002-06-06","index":2340,"close":44.54,"high":45.3,"low":44.07,"open":45.18,"volume":4600300},{"timestamp":1023456600,"date":"2002-06-07","index":2341,"close":44.67,"high":45.2,"low":42.86,"open":43.13,"volume":4862100},{"timestamp":1023715800,"date":"2002-06-10","index":2342,"close":44.96,"high":45.2,"low":43.4,"open":44.39,"volume":4023500},{"timestamp":1023802200,"date":"2002-06-11","index":2343,"close":43.2,"high":45.48,"low":43.09,"open":45.48,"volume":4028500},{"timestamp":1023888600,"date":"2002-06-12","index":2344,"close":43.75,"high":44.08,"low":41.9,"open":43,"volume":5691700},{"timestamp":1023975000,"date":"2002-06-13","index":2345,"close":42.29,"high":43.4,"low":42.1,"open":43.25,"volume":6006700},{"timestamp":1024061400,"date":"2002-06-14","index":2346,"close":42.35,"high":42.9,"low":40.81,"open":41,"volume":6801500},{"timestamp":1024320600,"date":"2002-06-17","index":2347,"close":45.12,"high":45.25,"low":43.06,"open":43.33,"volume":5103800},{"timestamp":1024407000,"date":"2002-06-18","index":2348,"close":45.2,"high":45.94,"low":44.07,"open":44.62,"volume":4505000}],"post":[{"timestamp":1024493400,"date":"2002-06-19","index":2349,"close":44.15,"high":45,"low":43.53,"open":43.75,"volume":5646700},{"timestamp":1024579800,"date":"2002-06-20","index":2350,"close":42.81,"high":44.4,"low":42.45,"open":43.72,"volume":4630700},{"timestamp":1024666200,"date":"2002-06-21","index":2351,"close":41.95,"high":42.59,"low":41.65,"open":42.03,"volume":6801100},{"timestamp":1024925400,"date":"2002-06-24","index":2352,"close":42.4,"high":43,"low":40.04,"open":41.5,"volume":6138200},{"timestamp":1025011800,"date":"2002-06-25","index":2353,"close":41.91,"high":43.97,"low":41.64,"open":42.4,"volume":5366400},{"timestamp":1025098200,"date":"2002-06-26","index":2354,"close":41.25,"high":41.5,"low":39.8,"open":39.82,"volume":6062800},{"timestamp":1025184600,"date":"2002-06-27","index":2355,"close":42.62,"high":42.63,"low":40.7,"open":41.8,"volume":4862700},{"timestamp":1025271000,"date":"2002-06-28","index":2356,"close":43.08,"high":43.39,"low":42.25,"open":42.25,"volume":4889600},{"timestamp":1025530200,"date":"2002-07-01","index":2357,"close":41.44,"high":44.09,"low":41.35,"open":43.59,"volume":5486600},{"timestamp":1025616600,"date":"2002-07-02","index":2358,"close":41.42,"high":42,"low":40.43,"open":41.47,"volume":5181000},{"timestamp":1025703000,"date":"2002-07-03","index":2359,"close":41.27,"high":41.75,"low":40.21,"open":40.76,"volume":5205000}]},{"date":"2002-03-26","estimated":0.69,"reported":0.76,"pre":[{"timestamp":1015857000,"date":"2002-03-11","index":2279,"close":56.46,"high":57.45,"low":55.77,"open":56.13,"volume":4804400},{"timestamp":1015943400,"date":"2002-03-12","index":2280,"close":56.48,"high":56.87,"low":54.95,"open":55.36,"volume":4053300},{"timestamp":1016029800,"date":"2002-03-13","index":2281,"close":55.32,"high":56.2,"low":54.6,"open":55.86,"volume":3853100},{"timestamp":1016116200,"date":"2002-03-14","index":2282,"close":54.68,"high":55.5,"low":54.26,"open":55.07,"volume":4129700},{"timestamp":1016202600,"date":"2002-03-15","index":2283,"close":56.47,"high":56.5,"low":54.94,"open":55.19,"volume":5124900},{"timestamp":1016461800,"date":"2002-03-18","index":2284,"close":56.82,"high":57.67,"low":56.21,"open":57.35,"volume":4755600},{"timestamp":1016548200,"date":"2002-03-19","index":2285,"close":57.88,"high":58.27,"low":57.56,"open":57.58,"volume":4539700},{"timestamp":1016634600,"date":"2002-03-20","index":2286,"close":56.77,"high":57.8,"low":56.71,"open":57.3,"volume":2884500},{"timestamp":1016721000,"date":"2002-03-21","index":2287,"close":56.82,"high":57.2,"low":55.69,"open":56.57,"volume":2524000},{"timestamp":1016807400,"date":"2002-03-22","index":2288,"close":55.95,"high":56.8,"low":55.41,"open":56.75,"volume":4370900},{"timestamp":1017066600,"date":"2002-03-25","index":2289,"close":54.85,"high":56.33,"low":54.81,"open":55.79,"volume":3920000}],"post":[{"timestamp":1017153000,"date":"2002-03-26","index":2290,"close":55.79,"high":56.6,"low":55.1,"open":55.25,"volume":5687500},{"timestamp":1017239400,"date":"2002-03-27","index":2291,"close":56.66,"high":57.3,"low":55.6,"open":56,"volume":4325600},{"timestamp":1017325800,"date":"2002-03-28","index":2292,"close":57.31,"high":58.03,"low":56.18,"open":56.22,"volume":4860900},{"timestamp":1017671400,"date":"2002-04-01","index":2293,"close":56.89,"high":57.29,"low":56.12,"open":57.06,"volume":3445800},{"timestamp":1017757800,"date":"2002-04-02","index":2294,"close":56.79,"high":57.2,"low":56.22,"open":56.45,"volume":3650300},{"timestamp":1017844200,"date":"2002-04-03","index":2295,"close":55.66,"high":57.2,"low":55.41,"open":56.74,"volume":4669400},{"timestamp":1017930600,"date":"2002-04-04","index":2296,"close":55.99,"high":56.35,"low":55.17,"open":55.38,"volume":3595700},{"timestamp":1018017000,"date":"2002-04-05","index":2297,"close":55.91,"high":57.15,"low":55.65,"open":56.5,"volume":3574800},{"timestamp":1018272600,"date":"2002-04-08","index":2298,"close":55.68,"high":55.83,"low":54.62,"open":55.01,"volume":4888600},{"timestamp":1018359000,"date":"2002-04-09","index":2299,"close":55.25,"high":56.38,"low":55,"open":55.9,"volume":3512600},{"timestamp":1018445400,"date":"2002-04-10","index":2300,"close":54.51,"high":56.15,"low":54.05,"open":55.25,"volume":5845400}]},{"date":"2001-12-19","estimated":0.66,"reported":0.78,"pre":[{"timestamp":1007476200,"date":"2001-12-04","index":2214,"close":52.72,"high":53.9,"low":51.77,"open":53,"volume":6422800},{"timestamp":1007562600,"date":"2001-12-05","index":2215,"close":55.87,"high":56.54,"low":53.35,"open":53.7,"volume":5520900},{"timestamp":1007649000,"date":"2001-12-06","index":2216,"close":57.05,"high":57.65,"low":55.31,"open":55.31,"volume":4649200},{"timestamp":1007735400,"date":"2001-12-07","index":2217,"close":55.66,"high":56.86,"low":55,"open":56.85,"volume":4393700},{"timestamp":1007994600,"date":"2001-12-10","index":2218,"close":54.65,"high":55.79,"low":54.5,"open":55.25,"volume":2607600},{"timestamp":1008081000,"date":"2001-12-11","index":2219,"close":54.85,"high":56.3,"low":53.62,"open":54.65,"volume":4838700},{"timestamp":1008167400,"date":"2001-12-12","index":2220,"close":55.01,"high":55.03,"low":53.86,"open":54.7,"volume":3233200},{"timestamp":1008253800,"date":"2001-12-13","index":2221,"close":53.98,"high":55.01,"low":53.5,"open":54.2,"volume":3215800},{"timestamp":1008340200,"date":"2001-12-14","index":2222,"close":52.55,"high":54.21,"low":51.48,"open":53.93,"volume":4880200},{"timestamp":1008599400,"date":"2001-12-17","index":2223,"close":51.69,"high":53.33,"low":51.35,"open":52.7,"volume":4994000},{"timestamp":1008685800,"date":"2001-12-18","index":2224,"close":53.56,"high":53.77,"low":51.84,"open":52.25,"volume":4793700}],"post":[{"timestamp":1008772200,"date":"2001-12-19","index":2225,"close":55.79,"high":56,"low":52.84,"open":53.5,"volume":6516500},{"timestamp":1008858600,"date":"2001-12-20","index":2226,"close":56.02,"high":57.3,"low":55.71,"open":56.03,"volume":6449500},{"timestamp":1008945000,"date":"2001-12-21","index":2227,"close":55.26,"high":56.24,"low":54.58,"open":56.02,"volume":6413300},{"timestamp":1009204200,"date":"2001-12-24","index":2228,"close":55.25,"high":55.46,"low":54.5,"open":54.85,"volume":1395200},{"timestamp":1009377000,"date":"2001-12-26","index":2229,"close":55.45,"high":56.7,"low":55.16,"open":55.25,"volume":2672400},{"timestamp":1009463400,"date":"2001-12-27","index":2230,"close":55.4,"high":56.4,"low":55.01,"open":55.7,"volume":1948500},{"timestamp":1009549800,"date":"2001-12-28","index":2231,"close":56.87,"high":57.11,"low":55.78,"open":56,"volume":2535300},{"timestamp":1009809000,"date":"2001-12-31","index":2232,"close":55.94,"high":56.92,"low":55.7,"open":56.9,"volume":2322800},{"timestamp":1009981800,"date":"2002-01-02","index":2233,"close":55.22,"high":55.92,"low":53.99,"open":55.92,"volume":3856500},{"timestamp":1010068200,"date":"2002-01-03","index":2234,"close":56.82,"high":56.93,"low":55.34,"open":55.45,"volume":5507500},{"timestamp":1010154600,"date":"2002-01-04","index":2235,"close":59.64,"high":60.02,"low":58.5,"open":58.5,"volume":7576500}]},{"date":"2001-09-21","estimated":0.64,"reported":0.65,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":2152,"close":52.3,"high":53.79,"low":51.2,"open":53.52,"volume":5265100},{"timestamp":999264600,"date":"2001-08-31","index":2153,"close":53.35,"high":54.6,"low":52.45,"open":52.5,"volume":3446200},{"timestamp":999610200,"date":"2001-09-04","index":2154,"close":52.2,"high":54.4,"low":52,"open":53.77,"volume":4670300},{"timestamp":999696600,"date":"2001-09-05","index":2155,"close":51.71,"high":53.36,"low":50.43,"open":52.5,"volume":7193300},{"timestamp":999783000,"date":"2001-09-06","index":2156,"close":49.5,"high":51.38,"low":49.18,"open":50.7,"volume":5393500},{"timestamp":999869400,"date":"2001-09-07","index":2157,"close":48.06,"high":49.9,"low":47.24,"open":49.05,"volume":5070700},{"timestamp":1000128600,"date":"2001-09-10","index":2158,"close":48.9,"high":49.88,"low":46.83,"open":47.15,"volume":5287100},{"timestamp":1000733400,"date":"2001-09-17","index":2159,"close":42.5,"high":45.17,"low":42.18,"open":42.25,"volume":11448900},{"timestamp":1000819800,"date":"2001-09-18","index":2160,"close":42.2,"high":43.34,"low":41.6,"open":43.15,"volume":6171000},{"timestamp":1000906200,"date":"2001-09-19","index":2161,"close":41.99,"high":43.5,"low":39.38,"open":42.3,"volume":10341500},{"timestamp":1000992600,"date":"2001-09-20","index":2162,"close":37.62,"high":40.5,"low":37.55,"open":40.5,"volume":10639200}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":2163,"close":40.08,"high":40.75,"low":35.75,"open":36.17,"volume":10189900},{"timestamp":1001338200,"date":"2001-09-24","index":2164,"close":42.55,"high":43.5,"low":41.92,"open":42.75,"volume":6111200},{"timestamp":1001424600,"date":"2001-09-25","index":2165,"close":42.8,"high":44.5,"low":41.8,"open":43.14,"volume":6765100},{"timestamp":1001511000,"date":"2001-09-26","index":2166,"close":43.63,"high":44.45,"low":42.9,"open":43.95,"volume":6298400},{"timestamp":1001597400,"date":"2001-09-27","index":2167,"close":44.31,"high":44.4,"low":42.06,"open":43.35,"volume":4151500},{"timestamp":1001683800,"date":"2001-09-28","index":2168,"close":46.35,"high":46.63,"low":44.3,"open":44.4,"volume":5135700},{"timestamp":1001943000,"date":"2001-10-01","index":2169,"close":46.9,"high":47.1,"low":45.15,"open":45.5,"volume":4478100},{"timestamp":1002029400,"date":"2001-10-02","index":2170,"close":47.05,"high":47.19,"low":45.35,"open":46.9,"volume":5502200},{"timestamp":1002115800,"date":"2001-10-03","index":2171,"close":49.89,"high":50,"low":46,"open":46.1,"volume":6040700},{"timestamp":1002202200,"date":"2001-10-04","index":2172,"close":49.89,"high":51.26,"low":49.28,"open":49.89,"volume":6512300},{"timestamp":1002288600,"date":"2001-10-05","index":2173,"close":48.37,"high":49.89,"low":46.87,"open":49.89,"volume":5554000}]},{"date":"2001-06-21","estimated":0.79,"reported":0.82,"pre":[{"timestamp":991834200,"date":"2001-06-06","index":2092,"close":64.5,"high":65.24,"low":63.9,"open":65,"volume":3481400},{"timestamp":991920600,"date":"2001-06-07","index":2093,"close":65.5,"high":65.63,"low":63.06,"open":64.4,"volume":3534800},{"timestamp":992007000,"date":"2001-06-08","index":2094,"close":64.59,"high":65.1,"low":64.12,"open":64.2,"volume":1864400},{"timestamp":992266200,"date":"2001-06-11","index":2095,"close":62.25,"high":64.3,"low":61.5,"open":63.2,"volume":3641800},{"timestamp":992352600,"date":"2001-06-12","index":2096,"close":60.55,"high":62.05,"low":59.5,"open":62.05,"volume":5499900},{"timestamp":992439000,"date":"2001-06-13","index":2097,"close":59.4,"high":61.99,"low":59.3,"open":60.9,"volume":4302200},{"timestamp":992525400,"date":"2001-06-14","index":2098,"close":57.35,"high":58.81,"low":57.05,"open":58.81,"volume":5660500},{"timestamp":992611800,"date":"2001-06-15","index":2099,"close":57.52,"high":58.05,"low":55.82,"open":56.15,"volume":7469300},{"timestamp":992871000,"date":"2001-06-18","index":2100,"close":57.3,"high":58.2,"low":56.51,"open":57,"volume":4386900},{"timestamp":992957400,"date":"2001-06-19","index":2101,"close":58.45,"high":60.55,"low":58.45,"open":59.49,"volume":6191200},{"timestamp":993043800,"date":"2001-06-20","index":2102,"close":59.35,"high":60.25,"low":58.1,"open":58.95,"volume":5334000}],"post":[{"timestamp":993130200,"date":"2001-06-21","index":2103,"close":64.95,"high":65,"low":59.6,"open":59.6,"volume":8147500},{"timestamp":993216600,"date":"2001-06-22","index":2104,"close":65.05,"high":65.18,"low":63.52,"open":63.8,"volume":4262500},{"timestamp":993475800,"date":"2001-06-25","index":2105,"close":64.52,"high":65.3,"low":63.95,"open":65.05,"volume":3949800},{"timestamp":993562200,"date":"2001-06-26","index":2106,"close":63.82,"high":63.99,"low":61.2,"open":62.55,"volume":6225500},{"timestamp":993648600,"date":"2001-06-27","index":2107,"close":62.65,"high":64.68,"low":62.45,"open":63,"volume":5346400},{"timestamp":993735000,"date":"2001-06-28","index":2108,"close":64.01,"high":65.18,"low":62.75,"open":62.75,"volume":4115100},{"timestamp":993821400,"date":"2001-06-29","index":2109,"close":64.23,"high":64.49,"low":62.95,"open":63.76,"volume":3803500},{"timestamp":994080600,"date":"2001-07-02","index":2110,"close":63.75,"high":64.08,"low":63.05,"open":64.05,"volume":2964600},{"timestamp":994167000,"date":"2001-07-03","index":2111,"close":63.7,"high":64.3,"low":62.9,"open":63.27,"volume":1505600},{"timestamp":994339800,"date":"2001-07-05","index":2112,"close":63.3,"high":64.83,"low":62.88,"open":63,"volume":3259600},{"timestamp":994426200,"date":"2001-07-06","index":2113,"close":60.94,"high":63.35,"low":60.52,"open":62.5,"volume":3254300}]},{"date":"2001-03-21","estimated":0.94,"reported":0.94,"pre":[{"timestamp":983889000,"date":"2001-03-06","index":2028,"close":65.39,"high":66.74,"low":63.55,"open":63.9,"volume":7213500},{"timestamp":983975400,"date":"2001-03-07","index":2029,"close":66.75,"high":67.35,"low":64.1,"open":65.25,"volume":6040900},{"timestamp":984061800,"date":"2001-03-08","index":2030,"close":64.38,"high":68.85,"low":64.11,"open":66.75,"volume":6233600},{"timestamp":984148200,"date":"2001-03-09","index":2031,"close":61.26,"high":64,"low":60.75,"open":63.75,"volume":6686600},{"timestamp":984407400,"date":"2001-03-12","index":2032,"close":56,"high":60.75,"low":55.1,"open":60.75,"volume":9871800},{"timestamp":984493800,"date":"2001-03-13","index":2033,"close":59,"high":59.2,"low":56.86,"open":58,"volume":8568000},{"timestamp":984580200,"date":"2001-03-14","index":2034,"close":57,"high":58.9,"low":55.24,"open":56.25,"volume":8427100},{"timestamp":984666600,"date":"2001-03-15","index":2035,"close":59.01,"high":60.1,"low":57.85,"open":58.5,"volume":6768100},{"timestamp":984753000,"date":"2001-03-16","index":2036,"close":57.92,"high":60.92,"low":57.78,"open":59.02,"volume":9588100},{"timestamp":985012200,"date":"2001-03-19","index":2037,"close":60.73,"high":61.3,"low":58.45,"open":58.5,"volume":7509900},{"timestamp":985098600,"date":"2001-03-20","index":2038,"close":56.5,"high":61.81,"low":56.04,"open":60.73,"volume":9075700}],"post":[{"timestamp":985185000,"date":"2001-03-21","index":2039,"close":54.64,"high":58.9,"low":54.4,"open":56,"volume":9459700},{"timestamp":985271400,"date":"2001-03-22","index":2040,"close":53.25,"high":54.13,"low":49.7,"open":54.1,"volume":12955800},{"timestamp":985357800,"date":"2001-03-23","index":2041,"close":53.51,"high":54.75,"low":52.5,"open":54.25,"volume":8714600},{"timestamp":985617000,"date":"2001-03-26","index":2042,"close":54.5,"high":55.68,"low":53.31,"open":54.25,"volume":7261600},{"timestamp":985703400,"date":"2001-03-27","index":2043,"close":56.6,"high":57.5,"low":52.81,"open":54.25,"volume":7313300},{"timestamp":985789800,"date":"2001-03-28","index":2044,"close":54,"high":56,"low":53.45,"open":55,"volume":5519800},{"timestamp":985876200,"date":"2001-03-29","index":2045,"close":53.68,"high":54.5,"low":52.95,"open":54,"volume":6381200},{"timestamp":985962600,"date":"2001-03-30","index":2046,"close":53.5,"high":54.4,"low":52.81,"open":53.75,"volume":4324000},{"timestamp":986218200,"date":"2001-04-02","index":2047,"close":52.35,"high":54.98,"low":52.2,"open":53.15,"volume":6381200},{"timestamp":986304600,"date":"2001-04-03","index":2048,"close":49.34,"high":52.2,"low":49.05,"open":52.2,"volume":7935600},{"timestamp":986391000,"date":"2001-04-04","index":2049,"close":45.26,"high":49.11,"low":44.1,"open":49.11,"volume":14581200}]},{"date":"2000-12-19","estimated":1.32,"reported":1.06,"pre":[{"timestamp":975940200,"date":"2000-12-04","index":1966,"close":63.94,"high":64.5,"low":61.81,"open":62.56,"volume":3481500},{"timestamp":976026600,"date":"2000-12-05","index":1967,"close":72,"high":72.75,"low":64.81,"open":65,"volume":7374400},{"timestamp":976113000,"date":"2000-12-06","index":1968,"close":69.44,"high":74.56,"low":68.38,"open":70.63,"volume":7079300},{"timestamp":976199400,"date":"2000-12-07","index":1969,"close":67.88,"high":71.38,"low":66.38,"open":69.44,"volume":3837200},{"timestamp":976285800,"date":"2000-12-08","index":1970,"close":74.19,"high":75,"low":70.44,"open":70.5,"volume":6045100},{"timestamp":976545000,"date":"2000-12-11","index":1971,"close":77.81,"high":78.38,"low":73.88,"open":74.31,"volume":5983500},{"timestamp":976631400,"date":"2000-12-12","index":1972,"close":73.63,"high":76.94,"low":73,"open":76.88,"volume":3227900},{"timestamp":976717800,"date":"2000-12-13","index":1973,"close":75.25,"high":75.63,"low":72.94,"open":74,"volume":5547500},{"timestamp":976804200,"date":"2000-12-14","index":1974,"close":68.19,"high":71.19,"low":67.88,"open":70.75,"volume":6313700},{"timestamp":976890600,"date":"2000-12-15","index":1975,"close":68.88,"high":70.88,"low":65.31,"open":67.13,"volume":8736000},{"timestamp":977149800,"date":"2000-12-18","index":1976,"close":69.25,"high":71.94,"low":68.75,"open":71.38,"volume":6550700}],"post":[{"timestamp":977236200,"date":"2000-12-19","index":1977,"close":69,"high":75.5,"low":66.75,"open":67.31,"volume":9428900},{"timestamp":977322600,"date":"2000-12-20","index":1978,"close":68.56,"high":70.5,"low":68.31,"open":69.5,"volume":6101800},{"timestamp":977409000,"date":"2000-12-21","index":1979,"close":72,"high":72.25,"low":67.5,"open":68.56,"volume":6692000},{"timestamp":977495400,"date":"2000-12-22","index":1980,"close":74.25,"high":75.19,"low":71.5,"open":71.94,"volume":4749200},{"timestamp":977841000,"date":"2000-12-26","index":1981,"close":76.56,"high":77.31,"low":73.38,"open":74,"volume":2251900},{"timestamp":977927400,"date":"2000-12-27","index":1982,"close":76.56,"high":77.56,"low":74.38,"open":75.75,"volume":2872600},{"timestamp":978013800,"date":"2000-12-28","index":1983,"close":79.38,"high":80,"low":76.19,"open":77,"volume":3873700},{"timestamp":978100200,"date":"2000-12-29","index":1984,"close":79.25,"high":80.75,"low":78.81,"open":79.75,"volume":3001900},{"timestamp":978445800,"date":"2001-01-02","index":1985,"close":72.13,"high":79.19,"low":69,"open":78.25,"volume":5798600},{"timestamp":978532200,"date":"2001-01-03","index":1986,"close":83.69,"high":83.69,"low":71,"open":72.19,"volume":11127500},{"timestamp":978618600,"date":"2001-01-04","index":1987,"close":88.69,"high":89.19,"low":84.63,"open":85,"volume":12219500}]},{"date":"2000-09-21","estimated":1.14,"reported":1.08,"pre":[{"timestamp":968247000,"date":"2000-09-06","index":1904,"close":106.19,"high":109.94,"low":106,"open":107.19,"volume":3079500},{"timestamp":968333400,"date":"2000-09-07","index":1905,"close":105,"high":106.63,"low":104.25,"open":106.63,"volume":2198700},{"timestamp":968419800,"date":"2000-09-08","index":1906,"close":105.5,"high":107,"low":104.06,"open":104.88,"volume":2833700},{"timestamp":968679000,"date":"2000-09-11","index":1907,"close":109.38,"high":109.69,"low":104.75,"open":104.75,"volume":2543500},{"timestamp":968765400,"date":"2000-09-12","index":1908,"close":107.94,"high":110,"low":106.13,"open":108.44,"volume":2685900},{"timestamp":968851800,"date":"2000-09-13","index":1909,"close":104.5,"high":107.56,"low":103,"open":105.63,"volume":3274400},{"timestamp":968938200,"date":"2000-09-14","index":1910,"close":104.94,"high":107.5,"low":104.06,"open":104.75,"volume":3002500},{"timestamp":969024600,"date":"2000-09-15","index":1911,"close":98.5,"high":104.13,"low":97.56,"open":103.06,"volume":5830000},{"timestamp":969283800,"date":"2000-09-18","index":1912,"close":93.5,"high":98.25,"low":93.5,"open":97.94,"volume":4981300},{"timestamp":969370200,"date":"2000-09-19","index":1913,"close":97.5,"high":98.69,"low":93.88,"open":95.25,"volume":4355000},{"timestamp":969456600,"date":"2000-09-20","index":1914,"close":95.94,"high":99.5,"low":93.75,"open":98.25,"volume":4095400}],"post":[{"timestamp":969543000,"date":"2000-09-21","index":1915,"close":89.31,"high":89.75,"low":85.5,"open":89,"volume":11499300},{"timestamp":969629400,"date":"2000-09-22","index":1916,"close":90.56,"high":91.69,"low":86.75,"open":86.75,"volume":4058700},{"timestamp":969888600,"date":"2000-09-25","index":1917,"close":92.44,"high":94.5,"low":91.88,"open":91.88,"volume":3602800},{"timestamp":969975000,"date":"2000-09-26","index":1918,"close":88.69,"high":92.75,"low":87.88,"open":92.56,"volume":4660400},{"timestamp":970061400,"date":"2000-09-27","index":1919,"close":86.81,"high":91.13,"low":86.69,"open":90.25,"volume":3085200},{"timestamp":970147800,"date":"2000-09-28","index":1920,"close":90.06,"high":92.25,"low":86.81,"open":87,"volume":4150800},{"timestamp":970234200,"date":"2000-09-29","index":1921,"close":91.44,"high":92.5,"low":88.38,"open":89.25,"volume":4276700},{"timestamp":970493400,"date":"2000-10-02","index":1922,"close":90.63,"high":91.5,"low":89.44,"open":90.13,"volume":2638600},{"timestamp":970579800,"date":"2000-10-03","index":1923,"close":91.88,"high":93.13,"low":89.44,"open":90.88,"volume":4017500},{"timestamp":970666200,"date":"2000-10-04","index":1924,"close":90.38,"high":91.69,"low":89.56,"open":91.69,"volume":3968700},{"timestamp":970752600,"date":"2000-10-05","index":1925,"close":92,"high":93.5,"low":90.44,"open":90.5,"volume":4254800}]}]
+[{"date":"2025-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":1.62,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":1.65,"reported":1.82,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":7893,"close":97.19,"high":97.32,"low":96.16,"open":96.74,"volume":9058800},{"timestamp":1719840600,"date":"2024-07-01","index":7894,"close":99.16,"high":99.38,"low":97.44,"open":97.52,"volume":7420600},{"timestamp":1719927000,"date":"2024-07-02","index":7895,"close":99.65,"high":99.8,"low":98.62,"open":98.97,"volume":5570900},{"timestamp":1720013400,"date":"2024-07-03","index":7896,"close":100.2,"high":100.6,"low":99.5,"open":99.93,"volume":3112000},{"timestamp":1720186200,"date":"2024-07-05","index":7897,"close":99.59,"high":100.11,"low":98.91,"open":100.1,"volume":3633200},{"timestamp":1720445400,"date":"2024-07-08","index":7898,"close":100.59,"high":101.27,"low":99.83,"open":99.83,"volume":3884400},{"timestamp":1720531800,"date":"2024-07-09","index":7899,"close":102.61,"high":102.9,"low":99.98,"open":100.6,"volume":7113600},{"timestamp":1720618200,"date":"2024-07-10","index":7900,"close":103.46,"high":103.51,"low":102.06,"open":102.51,"volume":5619000},{"timestamp":1720704600,"date":"2024-07-11","index":7901,"close":104.64,"high":105.29,"low":103.94,"open":104.25,"volume":7761000},{"timestamp":1720791000,"date":"2024-07-12","index":7902,"close":104.09,"high":105.82,"low":103.97,"open":105,"volume":7060600},{"timestamp":1721050200,"date":"2024-07-15","index":7903,"close":105.26,"high":106.53,"low":103.24,"open":103.94,"volume":10093900}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":7904,"close":106.22,"high":109.11,"low":102.81,"open":104.13,"volume":16716400},{"timestamp":1721223000,"date":"2024-07-17","index":7905,"close":106.96,"high":107.71,"low":104.53,"open":105.09,"volume":11412000},{"timestamp":1721309400,"date":"2024-07-18","index":7906,"close":104.81,"high":107.63,"low":104.33,"open":106.53,"volume":9130700},{"timestamp":1721395800,"date":"2024-07-19","index":7907,"close":102.09,"high":104.72,"low":101.73,"open":104.71,"volume":12555900},{"timestamp":1721655000,"date":"2024-07-22","index":7908,"close":102.44,"high":103.23,"low":101.95,"open":102.47,"volume":8931200},{"timestamp":1721741400,"date":"2024-07-23","index":7909,"close":103.5,"high":104.17,"low":102.18,"open":102.45,"volume":7400600},{"timestamp":1721827800,"date":"2024-07-24","index":7910,"close":101.97,"high":104,"low":101.75,"open":102.86,"volume":7967400},{"timestamp":1721914200,"date":"2024-07-25","index":7911,"close":103.56,"high":104.19,"low":101.85,"open":102.08,"volume":5582300},{"timestamp":1722000600,"date":"2024-07-26","index":7912,"close":104.19,"high":105.89,"low":104.04,"open":104.86,"volume":6599600},{"timestamp":1722259800,"date":"2024-07-29","index":7913,"close":102.48,"high":104.57,"low":102.33,"open":104.47,"volume":5183400},{"timestamp":1722346200,"date":"2024-07-30","index":7914,"close":103.76,"high":104.12,"low":102.78,"open":103.56,"volume":6225500}]},{"date":"2024-04-16","estimated":1.66,"reported":2.02,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":7831,"close":93.53,"high":94.44,"low":93.17,"open":94.16,"volume":3416000},{"timestamp":1712064600,"date":"2024-04-02","index":7832,"close":92.71,"high":93.77,"low":92.54,"open":92.9,"volume":5245400},{"timestamp":1712151000,"date":"2024-04-03","index":7833,"close":93,"high":94.3,"low":92.75,"open":92.95,"volume":4821100},{"timestamp":1712237400,"date":"2024-04-04","index":7834,"close":92.28,"high":94.74,"low":91.86,"open":94.2,"volume":5466100},{"timestamp":1712323800,"date":"2024-04-05","index":7835,"close":92.47,"high":93.29,"low":91.61,"open":92.25,"volume":4654800},{"timestamp":1712583000,"date":"2024-04-08","index":7836,"close":93.21,"high":93.4,"low":92.2,"open":93,"volume":4601900},{"timestamp":1712669400,"date":"2024-04-09","index":7837,"close":94.08,"high":94.14,"low":92.83,"open":93.61,"volume":4952400},{"timestamp":1712755800,"date":"2024-04-10","index":7838,"close":91.65,"high":92.89,"low":91.18,"open":92.27,"volume":5994200},{"timestamp":1712842200,"date":"2024-04-11","index":7839,"close":86.84,"high":91.8,"low":85.01,"open":91.72,"volume":24631800},{"timestamp":1712928600,"date":"2024-04-12","index":7840,"close":86.19,"high":86.81,"low":85.12,"open":85.8,"volume":12789000},{"timestamp":1713187800,"date":"2024-04-15","index":7841,"close":86.99,"high":89.13,"low":85.49,"open":87.8,"volume":9553900}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":7842,"close":89.14,"high":91.1,"low":88,"open":90.71,"volume":18291600},{"timestamp":1713360600,"date":"2024-04-17","index":7843,"close":90.08,"high":91.44,"low":89.67,"open":90.13,"volume":9544600},{"timestamp":1713447000,"date":"2024-04-18","index":7844,"close":90.26,"high":91.11,"low":89.74,"open":90.66,"volume":6752000},{"timestamp":1713533400,"date":"2024-04-19","index":7845,"close":90.66,"high":91.62,"low":90.36,"open":90.36,"volume":8134700},{"timestamp":1713792600,"date":"2024-04-22","index":7846,"close":92.09,"high":92.66,"low":90.71,"open":91.11,"volume":7294400},{"timestamp":1713879000,"date":"2024-04-23","index":7847,"close":93.76,"high":94.05,"low":92.16,"open":92.16,"volume":6393900},{"timestamp":1713965400,"date":"2024-04-24","index":7848,"close":93.85,"high":94.07,"low":93.03,"open":93.11,"volume":5100900},{"timestamp":1714051800,"date":"2024-04-25","index":7849,"close":92.56,"high":93.65,"low":91.65,"open":93,"volume":6770600},{"timestamp":1714138200,"date":"2024-04-26","index":7850,"close":92.83,"high":93.31,"low":92.4,"open":92.5,"volume":4606100},{"timestamp":1714397400,"date":"2024-04-29","index":7851,"close":92.11,"high":92.81,"low":91.33,"open":91.33,"volume":4416100},{"timestamp":1714483800,"date":"2024-04-30","index":7852,"close":90.84,"high":91.83,"low":90.55,"open":91.6,"volume":5860000}]},{"date":"2024-01-16","estimated":1.01,"reported":0.99,"pre":[{"timestamp":1703773800,"date":"2023-12-28","index":7768,"close":93.64,"high":93.95,"low":93.24,"open":93.31,"volume":4089500},{"timestamp":1703860200,"date":"2023-12-29","index":7769,"close":93.25,"high":93.77,"low":93.06,"open":93.49,"volume":4772100},{"timestamp":1704205800,"date":"2024-01-02","index":7770,"close":93.9,"high":94.15,"low":92.27,"open":92.66,"volume":6132200},{"timestamp":1704292200,"date":"2024-01-03","index":7771,"close":91.91,"high":93.2,"low":91.27,"open":93.2,"volume":7487900},{"timestamp":1704378600,"date":"2024-01-04","index":7772,"close":92.15,"high":93.14,"low":91.66,"open":92.15,"volume":8735600},{"timestamp":1704465000,"date":"2024-01-05","index":7773,"close":93.24,"high":93.93,"low":92.06,"open":92.21,"volume":6027200},{"timestamp":1704724200,"date":"2024-01-08","index":7774,"close":93.51,"high":93.83,"low":92.28,"open":93.21,"volume":6738400},{"timestamp":1704810600,"date":"2024-01-09","index":7775,"close":92.06,"high":92.84,"low":91.66,"open":92.75,"volume":7594100},{"timestamp":1704897000,"date":"2024-01-10","index":7776,"close":91.48,"high":91.97,"low":91.29,"open":91.53,"volume":6929200},{"timestamp":1704983400,"date":"2024-01-11","index":7777,"close":90.51,"high":90.95,"low":89.54,"open":90.95,"volume":9400700},{"timestamp":1705069800,"date":"2024-01-12","index":7778,"close":89.7,"high":91.9,"low":89.43,"open":91.28,"volume":8301000}],"post":[{"timestamp":1705415400,"date":"2024-01-16","index":7779,"close":85.97,"high":88.16,"low":84.8,"open":86.74,"volume":20369000},{"timestamp":1705501800,"date":"2024-01-17","index":7780,"close":84.41,"high":85.14,"low":83.9,"open":84.85,"volume":17198500},{"timestamp":1705588200,"date":"2024-01-18","index":7781,"close":83.9,"high":84.98,"low":83.28,"open":84.83,"volume":15016400},{"timestamp":1705674600,"date":"2024-01-19","index":7782,"close":85.34,"high":85.59,"low":83.2,"open":83.91,"volume":14770500},{"timestamp":1705933800,"date":"2024-01-22","index":7783,"close":85.73,"high":86.77,"low":85.44,"open":85.46,"volume":11626500},{"timestamp":1706020200,"date":"2024-01-23","index":7784,"close":86.74,"high":86.85,"low":85.19,"open":85.67,"volume":8555700},{"timestamp":1706106600,"date":"2024-01-24","index":7785,"close":87.57,"high":88.3,"low":87.2,"open":87.32,"volume":12480900},{"timestamp":1706193000,"date":"2024-01-25","index":7786,"close":88.02,"high":88.42,"low":87.33,"open":88.14,"volume":8792400},{"timestamp":1706279400,"date":"2024-01-26","index":7787,"close":87.73,"high":88.5,"low":87.65,"open":87.88,"volume":6384400},{"timestamp":1706538600,"date":"2024-01-29","index":7788,"close":87.62,"high":87.95,"low":85.72,"open":87.4,"volume":7440300},{"timestamp":1706625000,"date":"2024-01-30","index":7789,"close":87.62,"high":88.07,"low":86.77,"open":86.98,"volume":6569300}]},{"date":"2023-10-18","estimated":1.28,"reported":1.38,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7708,"close":78.02,"high":79.84,"low":77.83,"open":79.58,"volume":7526800},{"timestamp":1696426200,"date":"2023-10-04","index":7709,"close":79.09,"high":79.29,"low":77.61,"open":78.1,"volume":6848700},{"timestamp":1696512600,"date":"2023-10-05","index":7710,"close":79.15,"high":79.54,"low":78.02,"open":78.48,"volume":5589300},{"timestamp":1696599000,"date":"2023-10-06","index":7711,"close":80.33,"high":80.79,"low":78.4,"open":78.72,"volume":6305600},{"timestamp":1696858200,"date":"2023-10-09","index":7712,"close":79.91,"high":80.08,"low":78.93,"open":79.6,"volume":5125000},{"timestamp":1696944600,"date":"2023-10-10","index":7713,"close":80.13,"high":81.11,"low":80.02,"open":80.25,"volume":6245400},{"timestamp":1697031000,"date":"2023-10-11","index":7714,"close":78.9,"high":80.21,"low":78.71,"open":79.91,"volume":8928700},{"timestamp":1697117400,"date":"2023-10-12","index":7715,"close":77.81,"high":78.87,"low":77.29,"open":78.87,"volume":11654600},{"timestamp":1697203800,"date":"2023-10-13","index":7716,"close":77.79,"high":79.23,"low":77.34,"open":78.2,"volume":6442800},{"timestamp":1697463000,"date":"2023-10-16","index":7717,"close":78.73,"high":79.18,"low":77.87,"open":78.79,"volume":7901500},{"timestamp":1697549400,"date":"2023-10-17","index":7718,"close":80.33,"high":80.63,"low":77.98,"open":77.99,"volume":12324800}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7719,"close":74.88,"high":77.07,"low":73.4,"open":76.43,"volume":34732300},{"timestamp":1697722200,"date":"2023-10-19","index":7720,"close":72.92,"high":76.46,"low":72.89,"open":74.87,"volume":17486100},{"timestamp":1697808600,"date":"2023-10-20","index":7721,"close":73.13,"high":74,"low":72.35,"open":73.12,"volume":11269900},{"timestamp":1698067800,"date":"2023-10-23","index":7722,"close":71.7,"high":72.87,"low":71.24,"open":72.73,"volume":12847100},{"timestamp":1698154200,"date":"2023-10-24","index":7723,"close":71.56,"high":72.1,"low":71.08,"open":71.75,"volume":9265500},{"timestamp":1698240600,"date":"2023-10-25","index":7724,"close":71.4,"high":71.9,"low":71.13,"open":71.25,"volume":8461700},{"timestamp":1698327000,"date":"2023-10-26","index":7725,"close":72.07,"high":72.69,"low":71.4,"open":71.47,"volume":10903200},{"timestamp":1698413400,"date":"2023-10-27","index":7726,"close":70.4,"high":72.01,"low":70.19,"open":71.91,"volume":11099100},{"timestamp":1698672600,"date":"2023-10-30","index":7727,"close":70.59,"high":70.89,"low":69.42,"open":70.05,"volume":9769600},{"timestamp":1698759000,"date":"2023-10-31","index":7728,"close":70.82,"high":71.02,"low":70.27,"open":70.77,"volume":8949000},{"timestamp":1698845400,"date":"2023-11-01","index":7729,"close":70.95,"high":71.91,"low":70.7,"open":71.17,"volume":9429000}]},{"date":"2023-07-18","estimated":1.15,"reported":1.24,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":7643,"close":85.4,"high":86.49,"low":85.4,"open":86.02,"volume":6188200},{"timestamp":1688391000,"date":"2023-07-03","index":7644,"close":86.41,"high":87.66,"low":85.84,"open":86.34,"volume":5839300},{"timestamp":1688563800,"date":"2023-07-05","index":7645,"close":85.92,"high":86.28,"low":85.35,"open":85.95,"volume":6734300},{"timestamp":1688650200,"date":"2023-07-06","index":7646,"close":83.33,"high":84.92,"low":83.02,"open":84.85,"volume":8546800},{"timestamp":1688736600,"date":"2023-07-07","index":7647,"close":83.36,"high":84.04,"low":82.9,"open":83.01,"volume":8217300},{"timestamp":1688995800,"date":"2023-07-10","index":7648,"close":83.4,"high":84.39,"low":83.18,"open":83.42,"volume":6141200},{"timestamp":1689082200,"date":"2023-07-11","index":7649,"close":84.96,"high":85.43,"low":83.62,"open":83.9,"volume":11057700},{"timestamp":1689168600,"date":"2023-07-12","index":7650,"close":85.77,"high":87.71,"low":85.6,"open":86.68,"volume":8602300},{"timestamp":1689255000,"date":"2023-07-13","index":7651,"close":86.21,"high":86.64,"low":85.74,"open":86.23,"volume":6026500},{"timestamp":1689341400,"date":"2023-07-14","index":7652,"close":85.78,"high":87.42,"low":85.56,"open":87.41,"volume":7731300},{"timestamp":1689600600,"date":"2023-07-17","index":7653,"close":86.37,"high":86.9,"low":85.68,"open":85.68,"volume":7911800}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":7654,"close":91.94,"high":92.56,"low":87.1,"open":87.54,"volume":21633900},{"timestamp":1689773400,"date":"2023-07-19","index":7655,"close":93.16,"high":93.86,"low":91.33,"open":91.43,"volume":12004300},{"timestamp":1689859800,"date":"2023-07-20","index":7656,"close":93.8,"high":94.14,"low":92.86,"open":93.11,"volume":9541800},{"timestamp":1689946200,"date":"2023-07-21","index":7657,"close":94.01,"high":94.4,"low":93.06,"open":94.27,"volume":6297900},{"timestamp":1690205400,"date":"2023-07-24","index":7658,"close":94.67,"high":95.4,"low":93.7,"open":94.01,"volume":7259800},{"timestamp":1690291800,"date":"2023-07-25","index":7659,"close":94.42,"high":95.57,"low":94.41,"open":94.7,"volume":7760100},{"timestamp":1690378200,"date":"2023-07-26","index":7660,"close":93.54,"high":95.15,"low":93.29,"open":94.4,"volume":7201100},{"timestamp":1690464600,"date":"2023-07-27","index":7661,"close":92.75,"high":94.71,"low":92.55,"open":93.65,"volume":8427800},{"timestamp":1690551000,"date":"2023-07-28","index":7662,"close":91.57,"high":92.6,"low":91.09,"open":92.46,"volume":5798400},{"timestamp":1690810200,"date":"2023-07-31","index":7663,"close":91.56,"high":92.2,"low":91.04,"open":91.9,"volume":5242900},{"timestamp":1690896600,"date":"2023-08-01","index":7664,"close":90.94,"high":91.43,"low":90.63,"open":91.2,"volume":4468500}]},{"date":"2023-04-19","estimated":1.62,"reported":1.7,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":7582,"close":87.16,"high":88.32,"low":86.67,"open":87.95,"volume":7728400},{"timestamp":1680615000,"date":"2023-04-04","index":7583,"close":84.82,"high":87.2,"low":84.26,"open":87,"volume":6222800},{"timestamp":1680701400,"date":"2023-04-05","index":7584,"close":83.82,"high":84.53,"low":83.2,"open":83.83,"volume":6045400},{"timestamp":1680787800,"date":"2023-04-06","index":7585,"close":84.19,"high":84.4,"low":83.21,"open":83.9,"volume":3877800},{"timestamp":1681133400,"date":"2023-04-10","index":7586,"close":84,"high":84.36,"low":83.43,"open":83.95,"volume":6185800},{"timestamp":1681219800,"date":"2023-04-11","index":7587,"close":85.09,"high":85.76,"low":84.13,"open":84.29,"volume":5582100},{"timestamp":1681306200,"date":"2023-04-12","index":7588,"close":85.47,"high":86.02,"low":84.79,"open":85.51,"volume":4641800},{"timestamp":1681392600,"date":"2023-04-13","index":7589,"close":85.69,"high":85.78,"low":84.44,"open":85.39,"volume":5086000},{"timestamp":1681479000,"date":"2023-04-14","index":7590,"close":86.71,"high":87.4,"low":86,"open":86.43,"volume":7865900},{"timestamp":1681738200,"date":"2023-04-17","index":7591,"close":89.29,"high":89.31,"low":86.27,"open":86.66,"volume":8876900},{"timestamp":1681824600,"date":"2023-04-18","index":7592,"close":89.85,"high":90.54,"low":88.74,"open":89.13,"volume":10227600}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":7593,"close":90.45,"high":90.7,"low":86.5,"open":87.14,"volume":13886200},{"timestamp":1681997400,"date":"2023-04-20","index":7594,"close":90.43,"high":91.82,"low":89.72,"open":89.85,"volume":6776000},{"timestamp":1682083800,"date":"2023-04-21","index":7595,"close":91.12,"high":91.34,"low":89.17,"open":90.48,"volume":6531000},{"timestamp":1682343000,"date":"2023-04-24","index":7596,"close":90.2,"high":91.48,"low":89.55,"open":91.23,"volume":5004400},{"timestamp":1682429400,"date":"2023-04-25","index":7597,"close":88.06,"high":89.83,"low":87.89,"open":89.64,"volume":5806700},{"timestamp":1682515800,"date":"2023-04-26","index":7598,"close":88.44,"high":89.79,"low":87.91,"open":88.15,"volume":6429100},{"timestamp":1682602200,"date":"2023-04-27","index":7599,"close":90.26,"high":90.96,"low":88.89,"open":89.41,"volume":6375800},{"timestamp":1682688600,"date":"2023-04-28","index":7600,"close":89.97,"high":90.33,"low":89.16,"open":89.45,"volume":6374500},{"timestamp":1682947800,"date":"2023-05-01","index":7601,"close":87.93,"high":90.52,"low":87.83,"open":90.19,"volume":7745400},{"timestamp":1683034200,"date":"2023-05-02","index":7602,"close":86.29,"high":87.57,"low":85.33,"open":87.57,"volume":6319100},{"timestamp":1683120600,"date":"2023-05-03","index":7603,"close":84.75,"high":87.18,"low":84.57,"open":86.4,"volume":6546500}]},{"date":"2023-01-17","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":7518,"close":85.24,"high":85.59,"low":84.56,"open":84.96,"volume":3461700},{"timestamp":1672410600,"date":"2022-12-30","index":7519,"close":85.02,"high":85.2,"low":84.18,"open":84.7,"volume":4455600},{"timestamp":1672756200,"date":"2023-01-03","index":7520,"close":85.72,"high":86.6,"low":84.98,"open":85.64,"volume":5108900},{"timestamp":1672842600,"date":"2023-01-04","index":7521,"close":86.65,"high":87.35,"low":85.18,"open":85.55,"volume":7726800},{"timestamp":1672929000,"date":"2023-01-05","index":7522,"close":85.92,"high":86.17,"low":84.83,"open":85.9,"volume":5339900},{"timestamp":1673015400,"date":"2023-01-06","index":7523,"close":87.56,"high":87.96,"low":85.71,"open":86.44,"volume":5710900},{"timestamp":1673274600,"date":"2023-01-09","index":7524,"close":87.64,"high":88.91,"low":87.41,"open":88.25,"volume":5039700},{"timestamp":1673361000,"date":"2023-01-10","index":7525,"close":88.92,"high":88.93,"low":86.84,"open":87.55,"volume":4536600},{"timestamp":1673447400,"date":"2023-01-11","index":7526,"close":89.43,"high":89.81,"low":88.85,"open":89.37,"volume":6122600},{"timestamp":1673533800,"date":"2023-01-12","index":7527,"close":90.53,"high":91.81,"low":89.35,"open":90.02,"volume":7895600},{"timestamp":1673620200,"date":"2023-01-13","index":7528,"close":91.66,"high":91.98,"low":88.27,"open":89.03,"volume":8414600}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":7529,"close":97.08,"high":99.1,"low":95,"open":95.9,"volume":27914300},{"timestamp":1674052200,"date":"2023-01-18","index":7530,"close":96.58,"high":97.95,"low":96.34,"open":96.8,"volume":14134800},{"timestamp":1674138600,"date":"2023-01-19","index":7531,"close":94.15,"high":94.98,"low":92.94,"open":94.61,"volume":13457100},{"timestamp":1674225000,"date":"2023-01-20","index":7532,"close":96.24,"high":96.28,"low":93.88,"open":94.13,"volume":10785000},{"timestamp":1674484200,"date":"2023-01-23","index":7533,"close":97.13,"high":97.22,"low":95.49,"open":95.87,"volume":8735300},{"timestamp":1674570600,"date":"2023-01-24","index":7534,"close":95.51,"high":96.81,"low":92.92,"open":96.28,"volume":4801600},{"timestamp":1674657000,"date":"2023-01-25","index":7535,"close":95.64,"high":95.93,"low":94.44,"open":94.88,"volume":5891000},{"timestamp":1674743400,"date":"2023-01-26","index":7536,"close":96.5,"high":96.54,"low":95.31,"open":96.22,"volume":6085100},{"timestamp":1674829800,"date":"2023-01-27","index":7537,"close":96.86,"high":97.43,"low":95.71,"open":96.41,"volume":7990800},{"timestamp":1675089000,"date":"2023-01-30","index":7538,"close":95.96,"high":96.61,"low":94.92,"open":95.03,"volume":5870100},{"timestamp":1675175400,"date":"2023-01-31","index":7539,"close":97.33,"high":97.37,"low":95.76,"open":96.29,"volume":7182100}]},{"date":"2022-10-14","estimated":1.49,"reported":1.47,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":7455,"close":79.86,"high":81.03,"low":79.03,"open":80.8,"volume":5892700},{"timestamp":1664544600,"date":"2022-09-30","index":7456,"close":79.01,"high":81.16,"low":78.86,"open":79.77,"volume":8090900},{"timestamp":1664803800,"date":"2022-10-03","index":7457,"close":80.38,"high":80.98,"low":78.32,"open":80.05,"volume":8169200},{"timestamp":1664890200,"date":"2022-10-04","index":7458,"close":83.97,"high":84.74,"low":81.8,"open":82.2,"volume":7875000},{"timestamp":1664976600,"date":"2022-10-05","index":7459,"close":83.11,"high":83.59,"low":81.38,"open":82.03,"volume":5956500},{"timestamp":1665063000,"date":"2022-10-06","index":7460,"close":81.31,"high":83.19,"low":81.13,"open":82.45,"volume":6434800},{"timestamp":1665149400,"date":"2022-10-07","index":7461,"close":78.93,"high":80.79,"low":78.38,"open":80.7,"volume":7180900},{"timestamp":1665408600,"date":"2022-10-10","index":7462,"close":78.41,"high":79.72,"low":77.82,"open":79.44,"volume":5418000},{"timestamp":1665495000,"date":"2022-10-11","index":7463,"close":77,"high":78.41,"low":76.54,"open":77.92,"volume":6271100},{"timestamp":1665581400,"date":"2022-10-12","index":7464,"close":76.6,"high":77.8,"low":76.33,"open":76.99,"volume":6411600},{"timestamp":1665667800,"date":"2022-10-13","index":7465,"close":79.32,"high":79.66,"low":74.67,"open":74.98,"volume":11811500}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":7466,"close":75.3,"high":79.06,"low":74.83,"open":77.23,"volume":13658500},{"timestamp":1666013400,"date":"2022-10-17","index":7467,"close":77.14,"high":78.24,"low":76.33,"open":76.81,"volume":11412400},{"timestamp":1666099800,"date":"2022-10-18","index":7468,"close":79.44,"high":80.59,"low":78.38,"open":79.8,"volume":9767800},{"timestamp":1666186200,"date":"2022-10-19","index":7469,"close":77.64,"high":79.59,"low":77.37,"open":79.15,"volume":7429600},{"timestamp":1666272600,"date":"2022-10-20","index":7470,"close":76.6,"high":78.54,"low":76.14,"open":77.63,"volume":7638100},{"timestamp":1666359000,"date":"2022-10-21","index":7471,"close":79.22,"high":79.53,"low":76.22,"open":76.61,"volume":8149000},{"timestamp":1666618200,"date":"2022-10-24","index":7472,"close":79.43,"high":81.1,"low":78.57,"open":79.53,"volume":8143300},{"timestamp":1666704600,"date":"2022-10-25","index":7473,"close":80.51,"high":80.67,"low":78.61,"open":78.61,"volume":8173600},{"timestamp":1666791000,"date":"2022-10-26","index":7474,"close":80.91,"high":82.05,"low":80.58,"open":80.6,"volume":7733400},{"timestamp":1666877400,"date":"2022-10-27","index":7475,"close":80.69,"high":82.48,"low":80.6,"open":82,"volume":6466400},{"timestamp":1666963800,"date":"2022-10-28","index":7476,"close":82.22,"high":82.3,"low":79.51,"open":80.27,"volume":7816100}]},{"date":"2022-07-14","estimated":1.53,"reported":1.39,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":7390,"close":78.16,"high":81.22,"low":78.05,"open":80.38,"volume":10259100},{"timestamp":1656509400,"date":"2022-06-29","index":7391,"close":78.19,"high":79.29,"low":77.51,"open":78.28,"volume":8534900},{"timestamp":1656595800,"date":"2022-06-30","index":7392,"close":76.06,"high":76.83,"low":74.53,"open":76.57,"volume":10182400},{"timestamp":1656682200,"date":"2022-07-01","index":7393,"close":76.75,"high":77.05,"low":74.68,"open":75.76,"volume":6017500},{"timestamp":1657027800,"date":"2022-07-05","index":7394,"close":76.11,"high":76.13,"low":73.6,"open":75.06,"volume":8706900},{"timestamp":1657114200,"date":"2022-07-06","index":7395,"close":75.45,"high":76.17,"low":74.69,"open":75.76,"volume":6895900},{"timestamp":1657200600,"date":"2022-07-07","index":7396,"close":76.99,"high":77.21,"low":76.13,"open":76.29,"volume":6258300},{"timestamp":1657287000,"date":"2022-07-08","index":7397,"close":76.73,"high":77.52,"low":76.4,"open":77.39,"volume":5890500},{"timestamp":1657546200,"date":"2022-07-11","index":7398,"close":75.82,"high":76.36,"low":75.28,"open":75.86,"volume":4918900},{"timestamp":1657632600,"date":"2022-07-12","index":7399,"close":75.94,"high":77.26,"low":75.06,"open":75.2,"volume":6558400},{"timestamp":1657719000,"date":"2022-07-13","index":7400,"close":74.98,"high":75.5,"low":74.01,"open":75.24,"volume":7780100}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":7401,"close":74.69,"high":75.07,"low":72.05,"open":74.01,"volume":13296200},{"timestamp":1657891800,"date":"2022-07-15","index":7402,"close":78.05,"high":78.77,"low":75.66,"open":75.94,"volume":11663900},{"timestamp":1658151000,"date":"2022-07-18","index":7403,"close":78.86,"high":80.4,"low":78.42,"open":79.5,"volume":11596800},{"timestamp":1658237400,"date":"2022-07-19","index":7404,"close":81.65,"high":81.99,"low":79.83,"open":79.86,"volume":9952000},{"timestamp":1658323800,"date":"2022-07-20","index":7405,"close":81.81,"high":82.27,"low":80.94,"open":81.47,"volume":7653400},{"timestamp":1658410200,"date":"2022-07-21","index":7406,"close":83.02,"high":83.1,"low":81.22,"open":81.5,"volume":9053400},{"timestamp":1658496600,"date":"2022-07-22","index":7407,"close":82.43,"high":83.53,"low":81.66,"open":83.1,"volume":6564000},{"timestamp":1658755800,"date":"2022-07-25","index":7408,"close":82.55,"high":83.18,"low":82.12,"open":82.89,"volume":6208200},{"timestamp":1658842200,"date":"2022-07-26","index":7409,"close":80.79,"high":82.57,"low":80.63,"open":81.8,"volume":7121600},{"timestamp":1658928600,"date":"2022-07-27","index":7410,"close":82.51,"high":82.86,"low":80.96,"open":81.39,"volume":7751300},{"timestamp":1659015000,"date":"2022-07-28","index":7411,"close":82.95,"high":83.07,"low":80.9,"open":81.76,"volume":6324800}]},{"date":"2022-04-14","estimated":1.68,"reported":2.02,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":7329,"close":90.27,"high":91.94,"low":89.76,"open":91.86,"volume":7289800},{"timestamp":1648733400,"date":"2022-03-31","index":7330,"close":87.4,"high":90.19,"low":87.4,"open":89.72,"volume":8422700},{"timestamp":1648819800,"date":"2022-04-01","index":7331,"close":86.99,"high":88.53,"low":85.91,"open":88.14,"volume":8192300},{"timestamp":1649079000,"date":"2022-04-04","index":7332,"close":87.28,"high":87.57,"low":85.81,"open":86.54,"volume":8098900},{"timestamp":1649165400,"date":"2022-04-05","index":7333,"close":85.28,"high":86.83,"low":84.94,"open":86.55,"volume":11587400},{"timestamp":1649251800,"date":"2022-04-06","index":7334,"close":83.13,"high":84.81,"low":82.75,"open":84.72,"volume":10493200},{"timestamp":1649338200,"date":"2022-04-07","index":7335,"close":83.13,"high":83.61,"low":81.4,"open":82.88,"volume":11902900},{"timestamp":1649424600,"date":"2022-04-08","index":7336,"close":84.06,"high":84.77,"low":82.96,"open":83.53,"volume":6937500},{"timestamp":1649683800,"date":"2022-04-11","index":7337,"close":84.02,"high":85.82,"low":83.02,"open":83.58,"volume":8290400},{"timestamp":1649770200,"date":"2022-04-12","index":7338,"close":83.93,"high":85.98,"low":83.54,"open":83.76,"volume":8057300},{"timestamp":1649856600,"date":"2022-04-13","index":7339,"close":84.13,"high":84.25,"low":82.78,"open":82.93,"volume":8760300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":7340,"close":84.76,"high":87.9,"low":84.59,"open":86.01,"volume":16348400},{"timestamp":1650288600,"date":"2022-04-18","index":7341,"close":86.48,"high":87.18,"low":84.32,"open":84.39,"volume":7897500},{"timestamp":1650375000,"date":"2022-04-19","index":7342,"close":88.91,"high":89.11,"low":86.92,"open":87.01,"volume":12637700},{"timestamp":1650461400,"date":"2022-04-20","index":7343,"close":90.61,"high":91.58,"low":89.61,"open":89.61,"volume":11828400},{"timestamp":1650547800,"date":"2022-04-21","index":7344,"close":88.91,"high":92.93,"low":88.71,"open":91.53,"volume":9563900},{"timestamp":1650634200,"date":"2022-04-22","index":7345,"close":84.74,"high":88.21,"low":84.63,"open":88.12,"volume":11455400},{"timestamp":1650893400,"date":"2022-04-25","index":7346,"close":85.05,"high":85.31,"low":82.89,"open":84.03,"volume":11577600},{"timestamp":1650979800,"date":"2022-04-26","index":7347,"close":82.37,"high":85.22,"low":82.28,"open":84.29,"volume":10062000},{"timestamp":1651066200,"date":"2022-04-27","index":7348,"close":82.21,"high":83.67,"low":81.81,"open":82.38,"volume":9522900},{"timestamp":1651152600,"date":"2022-04-28","index":7349,"close":83.4,"high":83.85,"low":81.61,"open":82.7,"volume":6974600},{"timestamp":1651239000,"date":"2022-04-29","index":7350,"close":80.59,"high":83.74,"low":80.31,"open":83.06,"volume":8097300}]},{"date":"2022-01-19","estimated":1.91,"reported":2.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":7269,"close":100.19,"high":101.4,"low":99.3,"open":99.33,"volume":8481900},{"timestamp":1641306600,"date":"2022-01-04","index":7270,"close":104.26,"high":104.68,"low":101.98,"open":102,"volume":8967000},{"timestamp":1641393000,"date":"2022-01-05","index":7271,"close":101.68,"high":105.03,"low":101.57,"open":103.7,"volume":10288800},{"timestamp":1641479400,"date":"2022-01-06","index":7272,"close":103.42,"high":104.21,"low":100.62,"open":104.12,"volume":10059200},{"timestamp":1641565800,"date":"2022-01-07","index":7273,"close":104.05,"high":104.53,"low":102.93,"open":103.51,"volume":6128400},{"timestamp":1641825000,"date":"2022-01-10","index":7274,"close":104.13,"high":105.1,"low":102.83,"open":104.72,"volume":8904900},{"timestamp":1641911400,"date":"2022-01-11","index":7275,"close":105.92,"high":106.09,"low":103.58,"open":104.16,"volume":7320200},{"timestamp":1641997800,"date":"2022-01-12","index":7276,"close":103.05,"high":106.47,"low":102.35,"open":106.05,"volume":10855200},{"timestamp":1642084200,"date":"2022-01-13","index":7277,"close":102.55,"high":104.35,"low":102.14,"open":103.43,"volume":6267700},{"timestamp":1642170600,"date":"2022-01-14","index":7278,"close":98.88,"high":100.47,"low":97.39,"open":99.75,"volume":16724900},{"timestamp":1642516200,"date":"2022-01-18","index":7279,"close":94.01,"high":96.44,"low":92.94,"open":95.93,"volume":21803100}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":7280,"close":95.73,"high":98.25,"low":94.96,"open":98.01,"volume":19716100},{"timestamp":1642689000,"date":"2022-01-20","index":7281,"close":99.83,"high":101.96,"low":96.6,"open":96.6,"volume":22637600},{"timestamp":1642775400,"date":"2022-01-21","index":7282,"close":98.86,"high":99.56,"low":96.35,"open":98.14,"volume":22568300},{"timestamp":1643034600,"date":"2022-01-24","index":7283,"close":98.08,"high":98.32,"low":93.68,"open":96.02,"volume":19527300},{"timestamp":1643121000,"date":"2022-01-25","index":7284,"close":99.04,"high":99.83,"low":95.01,"open":96.58,"volume":16060700},{"timestamp":1643207400,"date":"2022-01-26","index":7285,"close":100.17,"high":101.75,"low":98.9,"open":100.15,"volume":13344400},{"timestamp":1643293800,"date":"2022-01-27","index":7286,"close":101.15,"high":102.23,"low":99.66,"open":101.31,"volume":17843100},{"timestamp":1643380200,"date":"2022-01-28","index":7287,"close":101.8,"high":101.92,"low":98.15,"open":99.1,"volume":14044800},{"timestamp":1643639400,"date":"2022-01-31","index":7288,"close":102.54,"high":102.74,"low":100.28,"open":100.97,"volume":8467000},{"timestamp":1643725800,"date":"2022-02-01","index":7289,"close":103.95,"high":104.1,"low":102.24,"open":102.96,"volume":7885700},{"timestamp":1643812200,"date":"2022-02-02","index":7290,"close":103.92,"high":104.3,"low":102.3,"open":103.8,"volume":9596300}]},{"date":"2021-10-14","estimated":1.68,"reported":1.98,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":7203,"close":99.55,"high":101.61,"low":99.11,"open":101.08,"volume":11543000},{"timestamp":1633008600,"date":"2021-09-30","index":7204,"close":97.31,"high":100.38,"low":96.25,"open":100.23,"volume":12258400},{"timestamp":1633095000,"date":"2021-10-01","index":7205,"close":99.05,"high":99.91,"low":97.06,"open":97.93,"volume":7912700},{"timestamp":1633354200,"date":"2021-10-04","index":7206,"close":97.15,"high":100.51,"low":96.97,"open":99.05,"volume":9482100},{"timestamp":1633440600,"date":"2021-10-05","index":7207,"close":99.2,"high":99.73,"low":97.47,"open":98.22,"volume":8850300},{"timestamp":1633527000,"date":"2021-10-06","index":7208,"close":99.1,"high":99.46,"low":97.22,"open":98.22,"volume":6912700},{"timestamp":1633613400,"date":"2021-10-07","index":7209,"close":98.8,"high":100.92,"low":98.69,"open":100.56,"volume":7959600},{"timestamp":1633699800,"date":"2021-10-08","index":7210,"close":100.04,"high":100.69,"low":98.39,"open":99.02,"volume":5301100},{"timestamp":1633959000,"date":"2021-10-11","index":7211,"close":97.29,"high":100.68,"low":97.21,"open":100.08,"volume":7003900},{"timestamp":1634045400,"date":"2021-10-12","index":7212,"close":97.78,"high":98.72,"low":96.69,"open":97.29,"volume":7913300},{"timestamp":1634131800,"date":"2021-10-13","index":7213,"close":98.57,"high":99.18,"low":96.68,"open":98.12,"volume":10170900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":7214,"close":101.01,"high":101.58,"low":97.81,"open":101.22,"volume":14766800},{"timestamp":1634304600,"date":"2021-10-15","index":7215,"close":102.14,"high":103.22,"low":101.85,"open":102.46,"volume":11678100},{"timestamp":1634563800,"date":"2021-10-18","index":7216,"close":101.41,"high":103.94,"low":100.55,"open":101.76,"volume":8924300},{"timestamp":1634650200,"date":"2021-10-19","index":7217,"close":101.75,"high":102.45,"low":101.3,"open":101.55,"volume":6189500},{"timestamp":1634736600,"date":"2021-10-20","index":7218,"close":100.66,"high":101.92,"low":99.93,"open":101.08,"volume":7426900},{"timestamp":1634823000,"date":"2021-10-21","index":7219,"close":100.28,"high":101.75,"low":99.57,"open":100.36,"volume":5931400},{"timestamp":1634909400,"date":"2021-10-22","index":7220,"close":101.8,"high":102.24,"low":100.57,"open":100.74,"volume":6761500},{"timestamp":1635168600,"date":"2021-10-25","index":7221,"close":101.91,"high":102.74,"low":101.66,"open":102.3,"volume":3836000},{"timestamp":1635255000,"date":"2021-10-26","index":7222,"close":103.47,"high":103.98,"low":101.69,"open":102.12,"volume":7649500},{"timestamp":1635341400,"date":"2021-10-27","index":7223,"close":101.87,"high":103.84,"low":101.83,"open":102.97,"volume":7542400},{"timestamp":1635427800,"date":"2021-10-28","index":7224,"close":102.5,"high":102.63,"low":100.8,"open":101.89,"volume":6663000}]},{"date":"2021-07-15","estimated":1.65,"reported":1.85,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":7139,"close":90.64,"high":91.63,"low":89.78,"open":91.09,"volume":15413700},{"timestamp":1625059800,"date":"2021-06-30","index":7140,"close":91.69,"high":91.91,"low":90.13,"open":90.17,"volume":9780300},{"timestamp":1625146200,"date":"2021-07-01","index":7141,"close":92.02,"high":92.23,"low":91.05,"open":91.92,"volume":6792200},{"timestamp":1625232600,"date":"2021-07-02","index":7142,"close":92.03,"high":92.08,"low":91.33,"open":91.9,"volume":4818000},{"timestamp":1625578200,"date":"2021-07-06","index":7143,"close":90.21,"high":91.89,"low":89.66,"open":91.75,"volume":6701200},{"timestamp":1625664600,"date":"2021-07-07","index":7144,"close":90.03,"high":90.46,"low":88.57,"open":89.64,"volume":6771600},{"timestamp":1625751000,"date":"2021-07-08","index":7145,"close":87.64,"high":88.64,"low":86.95,"open":88.1,"volume":8778800},{"timestamp":1625837400,"date":"2021-07-09","index":7146,"close":90.33,"high":90.62,"low":88.61,"open":89.36,"volume":7306500},{"timestamp":1626096600,"date":"2021-07-12","index":7147,"close":92.75,"high":93.52,"low":89.76,"open":90.24,"volume":11951100},{"timestamp":1626183000,"date":"2021-07-13","index":7148,"close":93.21,"high":93.53,"low":91.74,"open":92.47,"volume":12280100},{"timestamp":1626269400,"date":"2021-07-14","index":7149,"close":92.46,"high":93.83,"low":91.44,"open":93.12,"volume":12572000}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":7150,"close":92.63,"high":94.06,"low":91.3,"open":91.36,"volume":12465900},{"timestamp":1626442200,"date":"2021-07-16","index":7151,"close":91.25,"high":93.42,"low":91.1,"open":93.15,"volume":12595400},{"timestamp":1626701400,"date":"2021-07-19","index":7152,"close":89.35,"high":89.69,"low":87.58,"open":89.51,"volume":14043000},{"timestamp":1626787800,"date":"2021-07-20","index":7153,"close":92.32,"high":93.6,"low":89,"open":89.14,"volume":11522300},{"timestamp":1626874200,"date":"2021-07-21","index":7154,"close":95.68,"high":96.05,"low":93.18,"open":93.24,"volume":14116900},{"timestamp":1626960600,"date":"2021-07-22","index":7155,"close":95.57,"high":96.23,"low":94.84,"open":95.42,"volume":9235300},{"timestamp":1627047000,"date":"2021-07-23","index":7156,"close":94.55,"high":97.17,"low":94.19,"open":96.28,"volume":13222800},{"timestamp":1627306200,"date":"2021-07-26","index":7157,"close":96.54,"high":96.66,"low":94.35,"open":94.37,"volume":11420600},{"timestamp":1627392600,"date":"2021-07-27","index":7158,"close":96.48,"high":97.05,"low":95.52,"open":95.88,"volume":8972900},{"timestamp":1627479000,"date":"2021-07-28","index":7159,"close":96.07,"high":96.89,"low":95.55,"open":96.51,"volume":10054000},{"timestamp":1627565400,"date":"2021-07-29","index":7160,"close":96.28,"high":96.85,"low":95.53,"open":96.16,"volume":9016200}]},{"date":"2021-04-16","estimated":1.7,"reported":2.19,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":7077,"close":77.66,"high":79,"low":77.65,"open":78.67,"volume":12085500},{"timestamp":1617283800,"date":"2021-04-01","index":7078,"close":78.22,"high":78.28,"low":77.5,"open":77.88,"volume":13195600},{"timestamp":1617629400,"date":"2021-04-05","index":7079,"close":78,"high":79.31,"low":77.83,"open":79.2,"volume":10458800},{"timestamp":1617715800,"date":"2021-04-06","index":7080,"close":79.09,"high":79.11,"low":77.51,"open":77.8,"volume":9445000},{"timestamp":1617802200,"date":"2021-04-07","index":7081,"close":79.04,"high":79.72,"low":78.45,"open":79.04,"volume":8329300},{"timestamp":1617888600,"date":"2021-04-08","index":7082,"close":80.2,"high":80.49,"low":78.16,"open":78.5,"volume":9352700},{"timestamp":1617975000,"date":"2021-04-09","index":7083,"close":80.72,"high":80.73,"low":79.37,"open":80.48,"volume":10693500},{"timestamp":1618234200,"date":"2021-04-12","index":7084,"close":80.18,"high":81.07,"low":79.52,"open":80.95,"volume":8939700},{"timestamp":1618320600,"date":"2021-04-13","index":7085,"close":79.53,"high":80.03,"low":78.96,"open":79.9,"volume":7085200},{"timestamp":1618407000,"date":"2021-04-14","index":7086,"close":80.79,"high":82.05,"low":79.3,"open":79.61,"volume":10585500},{"timestamp":1618493400,"date":"2021-04-15","index":7087,"close":80.82,"high":81.41,"low":79.85,"open":81.35,"volume":9930800}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":7088,"close":78.59,"high":81.68,"low":77.76,"open":81,"volume":29086400},{"timestamp":1618839000,"date":"2021-04-19","index":7089,"close":80.03,"high":80.37,"low":78.11,"open":78.3,"volume":15151000},{"timestamp":1618925400,"date":"2021-04-20","index":7090,"close":77.29,"high":79.63,"low":76.6,"open":79.31,"volume":13052800},{"timestamp":1619011800,"date":"2021-04-21","index":7091,"close":79.25,"high":79.34,"low":76.25,"open":76.73,"volume":11075900},{"timestamp":1619098200,"date":"2021-04-22","index":7092,"close":78.29,"high":79.5,"low":78.15,"open":78.92,"volume":9871700},{"timestamp":1619184600,"date":"2021-04-23","index":7093,"close":80.95,"high":81.3,"low":78.29,"open":78.29,"volume":12002000},{"timestamp":1619443800,"date":"2021-04-26","index":7094,"close":81.52,"high":82.42,"low":81.38,"open":81.81,"volume":8033500},{"timestamp":1619530200,"date":"2021-04-27","index":7095,"close":81.96,"high":82.05,"low":81.2,"open":81.41,"volume":7057400},{"timestamp":1619616600,"date":"2021-04-28","index":7096,"close":82.73,"high":82.95,"low":82.07,"open":82.4,"volume":7228200},{"timestamp":1619703000,"date":"2021-04-29","index":7097,"close":83.64,"high":83.79,"low":82.13,"open":83.2,"volume":9974800},{"timestamp":1619789400,"date":"2021-04-30","index":7098,"close":82.55,"high":83.28,"low":82.23,"open":82.89,"volume":9298600}]},{"date":"2021-01-20","estimated":1.27,"reported":1.92,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":7017,"close":68.33,"high":69.93,"low":67.72,"open":69.28,"volume":14014600},{"timestamp":1609857000,"date":"2021-01-05","index":7018,"close":69.49,"high":70.08,"low":68.08,"open":68.16,"volume":11120400},{"timestamp":1609943400,"date":"2021-01-06","index":7019,"close":73.68,"high":74.88,"low":70.56,"open":71.41,"volume":18334300},{"timestamp":1610029800,"date":"2021-01-07","index":7020,"close":74.94,"high":76.51,"low":74.8,"open":74.8,"volume":13530400},{"timestamp":1610116200,"date":"2021-01-08","index":7021,"close":75.25,"high":75.34,"low":73.85,"open":74.47,"volume":12896700},{"timestamp":1610375400,"date":"2021-01-11","index":7022,"close":76.06,"high":76.5,"low":73.67,"open":74.24,"volume":9077500},{"timestamp":1610461800,"date":"2021-01-12","index":7023,"close":75.8,"high":77.17,"low":75.52,"open":76.56,"volume":11831100},{"timestamp":1610548200,"date":"2021-01-13","index":7024,"close":75.56,"high":76.43,"low":75.01,"open":75.81,"volume":9852200},{"timestamp":1610634600,"date":"2021-01-14","index":7025,"close":76.47,"high":76.84,"low":75.72,"open":75.85,"volume":9854300},{"timestamp":1610721000,"date":"2021-01-15","index":7026,"close":75.24,"high":75.57,"low":74.15,"open":75.07,"volume":12882600},{"timestamp":1611066600,"date":"2021-01-19","index":7027,"close":74.99,"high":76.6,"low":74.69,"open":76.52,"volume":14897700}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":7028,"close":74.84,"high":77.76,"low":74.3,"open":76.51,"volume":16133000},{"timestamp":1611239400,"date":"2021-01-21","index":7029,"close":74.7,"high":75.89,"low":73.74,"open":75,"volume":13591300},{"timestamp":1611325800,"date":"2021-01-22","index":7030,"close":74.13,"high":74.7,"low":72.41,"open":72.55,"volume":15460000},{"timestamp":1611585000,"date":"2021-01-25","index":7031,"close":72.38,"high":74.02,"low":71.92,"open":73.52,"volume":15933100},{"timestamp":1611671400,"date":"2021-01-26","index":7032,"close":71.21,"high":73.32,"low":71.14,"open":72.74,"volume":10899700},{"timestamp":1611757800,"date":"2021-01-27","index":7033,"close":68.42,"high":70.26,"low":67.85,"open":69.73,"volume":17002600},{"timestamp":1611844200,"date":"2021-01-28","index":7034,"close":69.32,"high":70.77,"low":68.65,"open":69.44,"volume":14986200},{"timestamp":1611930600,"date":"2021-01-29","index":7035,"close":67.05,"high":70.06,"low":66.85,"open":69.01,"volume":17566100},{"timestamp":1612189800,"date":"2021-02-01","index":7036,"close":67.67,"high":68.12,"low":67.27,"open":67.88,"volume":11961600},{"timestamp":1612276200,"date":"2021-02-02","index":7037,"close":70.95,"high":71.37,"low":69.02,"open":69.12,"volume":13893900},{"timestamp":1612362600,"date":"2021-02-03","index":7038,"close":70.6,"high":71.33,"low":70.31,"open":70.87,"volume":8014300}]},{"date":"2020-10-15","estimated":1.28,"reported":1.66,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":6952,"close":48.35,"high":48.99,"low":47.54,"open":47.67,"volume":15047300},{"timestamp":1601559000,"date":"2020-10-01","index":6953,"close":47.26,"high":49.07,"low":46.9,"open":48.75,"volume":25275400},{"timestamp":1601645400,"date":"2020-10-02","index":6954,"close":47.97,"high":48.34,"low":46.42,"open":46.49,"volume":12681800},{"timestamp":1601904600,"date":"2020-10-05","index":6955,"close":48.6,"high":48.89,"low":47.78,"open":48.43,"volume":19140100},{"timestamp":1601991000,"date":"2020-10-06","index":6956,"close":47.74,"high":49.41,"low":47.47,"open":49.2,"volume":22980200},{"timestamp":1602077400,"date":"2020-10-07","index":6957,"close":48.71,"high":49.17,"low":48.24,"open":48.38,"volume":12019100},{"timestamp":1602163800,"date":"2020-10-08","index":6958,"close":49,"high":49.49,"low":47.26,"open":47.98,"volume":23836600},{"timestamp":1602250200,"date":"2020-10-09","index":6959,"close":48.83,"high":49.73,"low":48.73,"open":49.44,"volume":11381800},{"timestamp":1602509400,"date":"2020-10-12","index":6960,"close":50.74,"high":51.01,"low":49.03,"open":49.27,"volume":17615000},{"timestamp":1602595800,"date":"2020-10-13","index":6961,"close":50.44,"high":51.24,"low":49.99,"open":51.12,"volume":17448000},{"timestamp":1602682200,"date":"2020-10-14","index":6962,"close":50.65,"high":51.39,"low":50.38,"open":50.91,"volume":20330100}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":6963,"close":51.33,"high":51.87,"low":49.92,"open":49.93,"volume":21059700},{"timestamp":1602855000,"date":"2020-10-16","index":6964,"close":51.85,"high":52.27,"low":51.43,"open":51.53,"volume":16923300},{"timestamp":1603114200,"date":"2020-10-19","index":6965,"close":50.95,"high":52.19,"low":50.79,"open":52.19,"volume":12677000},{"timestamp":1603200600,"date":"2020-10-20","index":6966,"close":51.47,"high":52.27,"low":51.37,"open":51.56,"volume":11177600},{"timestamp":1603287000,"date":"2020-10-21","index":6967,"close":50.38,"high":51.81,"low":50.26,"open":51.49,"volume":18583200},{"timestamp":1603373400,"date":"2020-10-22","index":6968,"close":51.77,"high":51.98,"low":50.12,"open":50.42,"volume":13264400},{"timestamp":1603459800,"date":"2020-10-23","index":6969,"close":51.87,"high":52.61,"low":51.54,"open":52.25,"volume":11538500},{"timestamp":1603719000,"date":"2020-10-26","index":6970,"close":50.32,"high":51.28,"low":49.8,"open":51.15,"volume":15561400},{"timestamp":1603805400,"date":"2020-10-27","index":6971,"close":48.59,"high":50.28,"low":48.58,"open":50.25,"volume":11593300},{"timestamp":1603891800,"date":"2020-10-28","index":6972,"close":47.57,"high":48.11,"low":47.19,"open":47.56,"volume":13622800},{"timestamp":1603978200,"date":"2020-10-29","index":6973,"close":48.12,"high":48.43,"low":46.55,"open":47.05,"volume":10887800}]},{"date":"2020-07-16","estimated":1.12,"reported":1.96,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":6888,"close":48.3,"high":48.53,"low":47.06,"open":47.06,"volume":11894300},{"timestamp":1593610200,"date":"2020-07-01","index":6889,"close":47.61,"high":49.08,"low":47.25,"open":48.41,"volume":11363800},{"timestamp":1593696600,"date":"2020-07-02","index":6890,"close":47.79,"high":49.03,"low":47.68,"open":48.86,"volume":7488800},{"timestamp":1594042200,"date":"2020-07-06","index":6891,"close":48.82,"high":49.37,"low":48.7,"open":48.87,"volume":10649600},{"timestamp":1594128600,"date":"2020-07-07","index":6892,"close":47.49,"high":48.55,"low":47.39,"open":48.52,"volume":8750700},{"timestamp":1594215000,"date":"2020-07-08","index":6893,"close":48.91,"high":48.99,"low":47.28,"open":47.63,"volume":12322200},{"timestamp":1594301400,"date":"2020-07-09","index":6894,"close":47.51,"high":49.05,"low":47.02,"open":48.8,"volume":9119900},{"timestamp":1594387800,"date":"2020-07-10","index":6895,"close":49.8,"high":49.88,"low":47.52,"open":47.59,"volume":13386000},{"timestamp":1594647000,"date":"2020-07-13","index":6896,"close":50.22,"high":51.03,"low":49.88,"open":51.03,"volume":14904000},{"timestamp":1594733400,"date":"2020-07-14","index":6897,"close":50.5,"high":50.58,"low":48.91,"open":50.27,"volume":16075600},{"timestamp":1594819800,"date":"2020-07-15","index":6898,"close":51.35,"high":52.49,"low":50.46,"open":52.49,"volume":17424200}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":6899,"close":52.64,"high":53.51,"low":51.34,"open":51.58,"volume":25026800},{"timestamp":1594992600,"date":"2020-07-17","index":6900,"close":52.41,"high":53.01,"low":51.98,"open":52.78,"volume":16263800},{"timestamp":1595251800,"date":"2020-07-20","index":6901,"close":51.86,"high":52.07,"low":51.35,"open":51.76,"volume":10423600},{"timestamp":1595338200,"date":"2020-07-21","index":6902,"close":52.38,"high":52.45,"low":51.52,"open":52.1,"volume":11951200},{"timestamp":1595424600,"date":"2020-07-22","index":6903,"close":51,"high":52.35,"low":50.99,"open":52,"volume":13604000},{"timestamp":1595511000,"date":"2020-07-23","index":6904,"close":50.56,"high":51.25,"low":50.31,"open":50.99,"volume":13527000},{"timestamp":1595597400,"date":"2020-07-24","index":6905,"close":50.18,"high":50.8,"low":50.07,"open":50.56,"volume":6860800},{"timestamp":1595856600,"date":"2020-07-27","index":6906,"close":51.32,"high":51.57,"low":49.73,"open":49.91,"volume":12087100},{"timestamp":1595943000,"date":"2020-07-28","index":6907,"close":50.26,"high":51.22,"low":50.21,"open":50.83,"volume":7287900},{"timestamp":1596029400,"date":"2020-07-29","index":6908,"close":50.59,"high":50.66,"low":49.88,"open":50.27,"volume":8074300},{"timestamp":1596115800,"date":"2020-07-30","index":6909,"close":48.95,"high":49.36,"low":48.55,"open":49.36,"volume":9410100}]},{"date":"2020-04-16","estimated":1.14,"reported":1.01,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":6825,"close":34,"high":35.29,"low":33.72,"open":34.53,"volume":17122600},{"timestamp":1585747800,"date":"2020-04-01","index":6826,"close":31.62,"high":32.41,"low":31.16,"open":31.68,"volume":23755100},{"timestamp":1585834200,"date":"2020-04-02","index":6827,"close":33.9,"high":34,"low":31.25,"open":31.34,"volume":21656000},{"timestamp":1585920600,"date":"2020-04-03","index":6828,"close":33.85,"high":34.3,"low":32.86,"open":33.56,"volume":16926500},{"timestamp":1586179800,"date":"2020-04-06","index":6829,"close":37.01,"high":37.5,"low":35.75,"open":35.93,"volume":18788700},{"timestamp":1586266200,"date":"2020-04-07","index":6830,"close":36.94,"high":39.66,"low":36.86,"open":39.66,"volume":19536700},{"timestamp":1586352600,"date":"2020-04-08","index":6831,"close":39.37,"high":39.78,"low":37.45,"open":37.71,"volume":15376700},{"timestamp":1586439000,"date":"2020-04-09","index":6832,"close":41.08,"high":41.85,"low":40.18,"open":40.26,"volume":21902200},{"timestamp":1586784600,"date":"2020-04-13","index":6833,"close":39.58,"high":41,"low":39.25,"open":40.88,"volume":13369900},{"timestamp":1586871000,"date":"2020-04-14","index":6834,"close":39.86,"high":40.77,"low":38.37,"open":40.51,"volume":14471900},{"timestamp":1586957400,"date":"2020-04-15","index":6835,"close":38.4,"high":39.41,"low":37.59,"open":38.21,"volume":15590100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":6836,"close":38.36,"high":38.82,"low":37.07,"open":37.86,"volume":27913000},{"timestamp":1587130200,"date":"2020-04-17","index":6837,"close":39.09,"high":40.1,"low":38.19,"open":39.55,"volume":25074500},{"timestamp":1587389400,"date":"2020-04-20","index":6838,"close":38.36,"high":39.54,"low":37.82,"open":38.19,"volume":16573800},{"timestamp":1587475800,"date":"2020-04-21","index":6839,"close":36.95,"high":38.14,"low":36.56,"open":37.3,"volume":14134900},{"timestamp":1587562200,"date":"2020-04-22","index":6840,"close":37.81,"high":38.18,"low":37.44,"open":37.87,"volume":10449000},{"timestamp":1587648600,"date":"2020-04-23","index":6841,"close":37.47,"high":38.39,"low":37.28,"open":38.1,"volume":8694800},{"timestamp":1587735000,"date":"2020-04-24","index":6842,"close":37.97,"high":38.19,"low":37.26,"open":37.97,"volume":8567500},{"timestamp":1587994200,"date":"2020-04-27","index":6843,"close":39.31,"high":39.55,"low":38.33,"open":38.64,"volume":11619400},{"timestamp":1588080600,"date":"2020-04-28","index":6844,"close":40.13,"high":41.38,"low":39.84,"open":40.57,"volume":12778400},{"timestamp":1588167000,"date":"2020-04-29","index":6845,"close":40.79,"high":41.36,"low":40.55,"open":41.1,"volume":15880400},{"timestamp":1588253400,"date":"2020-04-30","index":6846,"close":39.43,"high":40.11,"low":39,"open":39.9,"volume":13431700}]},{"date":"2020-01-16","estimated":1,"reported":1.3,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":6763,"close":51.12,"high":51.13,"low":50.74,"open":50.96,"volume":5131600},{"timestamp":1577975400,"date":"2020-01-02","index":6764,"close":52.04,"high":52.06,"low":51.17,"open":51.2,"volume":7808000},{"timestamp":1578061800,"date":"2020-01-03","index":6765,"close":51.2,"high":51.45,"low":50.83,"open":51.22,"volume":6706000},{"timestamp":1578321000,"date":"2020-01-06","index":6766,"close":51.02,"high":51.04,"low":50.46,"open":50.67,"volume":7476700},{"timestamp":1578407400,"date":"2020-01-07","index":6767,"close":50.92,"high":51.19,"low":50.71,"open":51.04,"volume":4538100},{"timestamp":1578493800,"date":"2020-01-08","index":6768,"close":51.57,"high":51.79,"low":50.9,"open":50.96,"volume":6185200},{"timestamp":1578580200,"date":"2020-01-09","index":6769,"close":52.06,"high":52.25,"low":51.82,"open":52.17,"volume":7308000},{"timestamp":1578666600,"date":"2020-01-10","index":6770,"close":52.21,"high":52.47,"low":51.92,"open":52.15,"volume":7686800},{"timestamp":1578925800,"date":"2020-01-13","index":6771,"close":52.78,"high":52.78,"low":52.07,"open":52.21,"volume":8334200},{"timestamp":1579012200,"date":"2020-01-14","index":6772,"close":52.86,"high":53.25,"low":52.68,"open":53.06,"volume":9602000},{"timestamp":1579098600,"date":"2020-01-15","index":6773,"close":52.94,"high":52.94,"low":52.11,"open":52.48,"volume":11342500}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":6774,"close":56.44,"high":57.36,"low":55.65,"open":56.05,"volume":34590700},{"timestamp":1579271400,"date":"2020-01-17","index":6775,"close":57.51,"high":57.57,"low":56.18,"open":56.26,"volume":15403900},{"timestamp":1579617000,"date":"2020-01-21","index":6776,"close":55.92,"high":56.48,"low":55.18,"open":55.88,"volume":20833900},{"timestamp":1579703400,"date":"2020-01-22","index":6777,"close":55.86,"high":56.51,"low":55.85,"open":56.18,"volume":10276800},{"timestamp":1579789800,"date":"2020-01-23","index":6778,"close":55.53,"high":55.65,"low":54.8,"open":55.22,"volume":10064500},{"timestamp":1579876200,"date":"2020-01-24","index":6779,"close":54.55,"high":55.61,"low":54.1,"open":55.53,"volume":9752000},{"timestamp":1580135400,"date":"2020-01-27","index":6780,"close":53.11,"high":53.69,"low":52.86,"open":53,"volume":10649100},{"timestamp":1580221800,"date":"2020-01-28","index":6781,"close":54.02,"high":54.44,"low":53.38,"open":53.8,"volume":9232900},{"timestamp":1580308200,"date":"2020-01-29","index":6782,"close":53.68,"high":54.55,"low":53.68,"open":54.48,"volume":9027800},{"timestamp":1580394600,"date":"2020-01-30","index":6783,"close":53.82,"high":53.86,"low":52.4,"open":52.61,"volume":8685900},{"timestamp":1580481000,"date":"2020-01-31","index":6784,"close":52.26,"high":53.28,"low":51.89,"open":53.2,"volume":11286900}]},{"date":"2019-10-17","estimated":1.11,"reported":1.27,"pre":[{"timestamp":1570023000,"date":"2019-10-02","index":6701,"close":40.23,"high":41.09,"low":40.09,"open":41.04,"volume":12052500},{"timestamp":1570109400,"date":"2019-10-03","index":6702,"close":40.25,"high":40.3,"low":39.3,"open":40.05,"volume":12293600},{"timestamp":1570195800,"date":"2019-10-04","index":6703,"close":40.78,"high":40.82,"low":40.18,"open":40.34,"volume":5631400},{"timestamp":1570455000,"date":"2019-10-07","index":6704,"close":40.68,"high":41.11,"low":40.55,"open":40.6,"volume":6323600},{"timestamp":1570541400,"date":"2019-10-08","index":6705,"close":39.82,"high":40.2,"low":39.69,"open":40.05,"volume":8309000},{"timestamp":1570627800,"date":"2019-10-09","index":6706,"close":40.44,"high":40.65,"low":40.03,"open":40.19,"volume":8955700},{"timestamp":1570714200,"date":"2019-10-10","index":6707,"close":41.05,"high":41.41,"low":40.75,"open":40.86,"volume":8207100},{"timestamp":1570800600,"date":"2019-10-11","index":6708,"close":41.93,"high":42.59,"low":41.9,"open":42,"volume":14914600},{"timestamp":1571059800,"date":"2019-10-14","index":6709,"close":42.25,"high":42.31,"low":41.68,"open":41.77,"volume":6644500},{"timestamp":1571146200,"date":"2019-10-15","index":6710,"close":42.53,"high":42.92,"low":41.91,"open":42.39,"volume":10112800},{"timestamp":1571232600,"date":"2019-10-16","index":6711,"close":42.79,"high":43.15,"low":42.45,"open":42.59,"volume":10088900}],"post":[{"timestamp":1571319000,"date":"2019-10-17","index":6712,"close":43.44,"high":44.5,"low":43.44,"open":44.37,"volume":17965100},{"timestamp":1571405400,"date":"2019-10-18","index":6713,"close":43.66,"high":43.86,"low":43.23,"open":43.53,"volume":10493900},{"timestamp":1571664600,"date":"2019-10-21","index":6714,"close":44.98,"high":45.09,"low":44.08,"open":44.08,"volume":14244800},{"timestamp":1571751000,"date":"2019-10-22","index":6715,"close":45.38,"high":45.62,"low":44.57,"open":44.85,"volume":12366600},{"timestamp":1571837400,"date":"2019-10-23","index":6716,"close":45.91,"high":45.93,"low":45.1,"open":45.13,"volume":8328000},{"timestamp":1571923800,"date":"2019-10-24","index":6717,"close":45.76,"high":46.13,"low":45.51,"open":46,"volume":7469800},{"timestamp":1572010200,"date":"2019-10-25","index":6718,"close":46.37,"high":46.46,"low":45.61,"open":45.7,"volume":9576400},{"timestamp":1572269400,"date":"2019-10-28","index":6719,"close":46.84,"high":47.16,"low":46.47,"open":46.49,"volume":10276000},{"timestamp":1572355800,"date":"2019-10-29","index":6720,"close":46.83,"high":46.93,"low":46.53,"open":46.53,"volume":7773600},{"timestamp":1572442200,"date":"2019-10-30","index":6721,"close":46.26,"high":46.29,"low":45.83,"open":46.26,"volume":7101400},{"timestamp":1572528600,"date":"2019-10-31","index":6722,"close":46.05,"high":46.26,"low":45.33,"open":45.95,"volume":9414100}]},{"date":"2019-07-18","estimated":1.14,"reported":1.23,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":6637,"close":43.83,"high":43.93,"low":43.4,"open":43.7,"volume":8234800},{"timestamp":1562160600,"date":"2019-07-03","index":6638,"close":43.99,"high":44.15,"low":43.82,"open":43.95,"volume":4470800},{"timestamp":1562333400,"date":"2019-07-05","index":6639,"close":44.21,"high":44.82,"low":44.07,"open":44.49,"volume":6276000},{"timestamp":1562592600,"date":"2019-07-08","index":6640,"close":43.49,"high":43.96,"low":43.29,"open":43.59,"volume":7060200},{"timestamp":1562679000,"date":"2019-07-09","index":6641,"close":43.78,"high":43.87,"low":43.02,"open":43.08,"volume":5941900},{"timestamp":1562765400,"date":"2019-07-10","index":6642,"close":43.31,"high":43.98,"low":43.24,"open":43.76,"volume":5311000},{"timestamp":1562851800,"date":"2019-07-11","index":6643,"close":44.18,"high":44.33,"low":43.38,"open":43.49,"volume":8799200},{"timestamp":1562938200,"date":"2019-07-12","index":6644,"close":44.87,"high":44.9,"low":44.38,"open":44.55,"volume":9565700},{"timestamp":1563197400,"date":"2019-07-15","index":6645,"close":44.43,"high":45.01,"low":44.29,"open":45.01,"volume":7870700},{"timestamp":1563283800,"date":"2019-07-16","index":6646,"close":44.43,"high":45.06,"low":44.27,"open":44.8,"volume":10170900},{"timestamp":1563370200,"date":"2019-07-17","index":6647,"close":43.77,"high":44.32,"low":43.66,"open":44.26,"volume":9131800}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":6648,"close":44.43,"high":44.52,"low":43.51,"open":43.67,"volume":11185800},{"timestamp":1563543000,"date":"2019-07-19","index":6649,"close":44.39,"high":44.71,"low":44.33,"open":44.35,"volume":10083600},{"timestamp":1563802200,"date":"2019-07-22","index":6650,"close":44.5,"high":44.6,"low":43.94,"open":44.22,"volume":7091800},{"timestamp":1563888600,"date":"2019-07-23","index":6651,"close":45.1,"high":45.29,"low":44.77,"open":44.77,"volume":9859600},{"timestamp":1563975000,"date":"2019-07-24","index":6652,"close":45.5,"high":45.71,"low":44.86,"open":44.89,"volume":8092200},{"timestamp":1564061400,"date":"2019-07-25","index":6653,"close":44.87,"high":45.57,"low":44.6,"open":45.5,"volume":8733800},{"timestamp":1564147800,"date":"2019-07-26","index":6654,"close":45.74,"high":45.77,"low":44.91,"open":44.99,"volume":8321000},{"timestamp":1564407000,"date":"2019-07-29","index":6655,"close":45.23,"high":45.73,"low":45.07,"open":45.64,"volume":8667000},{"timestamp":1564493400,"date":"2019-07-30","index":6656,"close":44.67,"high":44.85,"low":44.17,"open":44.61,"volume":7339100},{"timestamp":1564579800,"date":"2019-07-31","index":6657,"close":44.56,"high":44.99,"low":44.28,"open":44.7,"volume":8317100},{"timestamp":1564666200,"date":"2019-08-01","index":6658,"close":42.93,"high":44.74,"low":42.69,"open":44.42,"volume":12963900}]},{"date":"2019-04-17","estimated":1.17,"reported":1.39,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":6574,"close":43.7,"high":43.89,"low":43.21,"open":43.43,"volume":13101200},{"timestamp":1554298200,"date":"2019-04-03","index":6575,"close":44.38,"high":44.64,"low":44.04,"open":44.25,"volume":11712100},{"timestamp":1554384600,"date":"2019-04-04","index":6576,"close":44.93,"high":45.24,"low":44.33,"open":44.33,"volume":9119900},{"timestamp":1554471000,"date":"2019-04-05","index":6577,"close":44.9,"high":45.38,"low":44.73,"open":45.13,"volume":8633900},{"timestamp":1554730200,"date":"2019-04-08","index":6578,"close":44.98,"high":44.99,"low":44.36,"open":44.65,"volume":10898900},{"timestamp":1554816600,"date":"2019-04-09","index":6579,"close":44.26,"high":44.67,"low":43.95,"open":44.65,"volume":7436200},{"timestamp":1554903000,"date":"2019-04-10","index":6580,"close":44.45,"high":44.62,"low":44.1,"open":44.32,"volume":6703400},{"timestamp":1554989400,"date":"2019-04-11","index":6581,"close":44.8,"high":45.08,"low":44.47,"open":44.74,"volume":7872700},{"timestamp":1555075800,"date":"2019-04-12","index":6582,"close":46.69,"high":47.07,"low":45.87,"open":45.89,"volume":21641900},{"timestamp":1555335000,"date":"2019-04-15","index":6583,"close":46.08,"high":46.79,"low":45.92,"open":46.47,"volume":11669000},{"timestamp":1555421400,"date":"2019-04-16","index":6584,"close":47.02,"high":47.09,"low":46.19,"open":46.38,"volume":13358600}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":6585,"close":48.26,"high":48.55,"low":47.13,"open":47.85,"volume":19610000},{"timestamp":1555594200,"date":"2019-04-18","index":6586,"close":47.55,"high":48.14,"low":47.29,"open":47.79,"volume":19906500},{"timestamp":1555939800,"date":"2019-04-22","index":6587,"close":47.29,"high":47.45,"low":46.98,"open":47.37,"volume":7042100},{"timestamp":1556026200,"date":"2019-04-23","index":6588,"close":47.35,"high":47.45,"low":46.85,"open":47.09,"volume":8163700},{"timestamp":1556112600,"date":"2019-04-24","index":6589,"close":47.38,"high":47.61,"low":47.05,"open":47.13,"volume":9042500},{"timestamp":1556199000,"date":"2019-04-25","index":6590,"close":47.29,"high":47.74,"low":47.01,"open":47.21,"volume":5585900},{"timestamp":1556285400,"date":"2019-04-26","index":6591,"close":47.89,"high":47.92,"low":47.23,"open":47.4,"volume":7661100},{"timestamp":1556544600,"date":"2019-04-29","index":6592,"close":48.46,"high":48.67,"low":47.75,"open":47.85,"volume":9702200},{"timestamp":1556631000,"date":"2019-04-30","index":6593,"close":48.25,"high":48.62,"low":47.86,"open":48.5,"volume":8104600},{"timestamp":1556717400,"date":"2019-05-01","index":6594,"close":47.57,"high":48.62,"low":47.41,"open":48.2,"volume":9056300},{"timestamp":1556803800,"date":"2019-05-02","index":6595,"close":47.81,"high":48.03,"low":47.4,"open":47.67,"volume":7680500}]},{"date":"2019-01-17","estimated":0.89,"reported":0.8,"pre":[{"timestamp":1546439400,"date":"2019-01-02","index":6512,"close":40.4,"high":40.72,"low":38.76,"open":39.02,"volume":10648000},{"timestamp":1546525800,"date":"2019-01-03","index":6513,"close":39.68,"high":40.22,"low":39.25,"open":40.22,"volume":13034500},{"timestamp":1546612200,"date":"2019-01-04","index":6514,"close":41.3,"high":41.58,"low":40.28,"open":40.5,"volume":14371600},{"timestamp":1546871400,"date":"2019-01-07","index":6515,"close":41.71,"high":42.16,"low":40.98,"open":41.51,"volume":11812400},{"timestamp":1546957800,"date":"2019-01-08","index":6516,"close":41.45,"high":42.41,"low":41.08,"open":42.3,"volume":11398200},{"timestamp":1547044200,"date":"2019-01-09","index":6517,"close":41.74,"high":42.21,"low":41.25,"open":41.91,"volume":9223000},{"timestamp":1547130600,"date":"2019-01-10","index":6518,"close":41.66,"high":41.96,"low":41.24,"open":41.38,"volume":7560800},{"timestamp":1547217000,"date":"2019-01-11","index":6519,"close":41.74,"high":41.87,"low":40.96,"open":41.28,"volume":8191900},{"timestamp":1547476200,"date":"2019-01-14","index":6520,"close":42.48,"high":42.79,"low":41.12,"open":41.31,"volume":12336300},{"timestamp":1547562600,"date":"2019-01-15","index":6521,"close":42.88,"high":42.99,"low":42.03,"open":42.21,"volume":11737000},{"timestamp":1547649000,"date":"2019-01-16","index":6522,"close":44.49,"high":45.11,"low":43.67,"open":44,"volume":30530400}],"post":[{"timestamp":1547735400,"date":"2019-01-17","index":6523,"close":42.53,"high":43.18,"low":41.61,"open":42.45,"volume":47037200},{"timestamp":1547821800,"date":"2019-01-18","index":6524,"close":43.69,"high":43.77,"low":42.56,"open":43.02,"volume":20614400},{"timestamp":1548167400,"date":"2019-01-22","index":6525,"close":42.41,"high":42.74,"low":41.93,"open":42.42,"volume":20202400},{"timestamp":1548253800,"date":"2019-01-23","index":6526,"close":42.15,"high":42.62,"low":41.66,"open":42.52,"volume":15583900},{"timestamp":1548340200,"date":"2019-01-24","index":6527,"close":42.05,"high":42.58,"low":41.84,"open":41.95,"volume":13421600},{"timestamp":1548426600,"date":"2019-01-25","index":6528,"close":42.98,"high":43.25,"low":42.55,"open":42.67,"volume":13422700},{"timestamp":1548685800,"date":"2019-01-28","index":6529,"close":42.65,"high":42.73,"low":42.06,"open":42.44,"volume":10396600},{"timestamp":1548772200,"date":"2019-01-29","index":6530,"close":42.49,"high":42.7,"low":42.11,"open":42.53,"volume":9916400},{"timestamp":1548858600,"date":"2019-01-30","index":6531,"close":42.79,"high":42.97,"low":42.07,"open":42.35,"volume":12347900},{"timestamp":1548945000,"date":"2019-01-31","index":6532,"close":42.3,"high":42.67,"low":42.18,"open":42.3,"volume":11163400},{"timestamp":1549031400,"date":"2019-02-01","index":6533,"close":41.82,"high":42.73,"low":41.79,"open":42.3,"volume":13322100}]},{"date":"2018-10-16","estimated":1.01,"reported":1.17,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":6449,"close":46.63,"high":47.31,"low":46.52,"open":46.92,"volume":9710100},{"timestamp":1538487000,"date":"2018-10-02","index":6450,"close":46.63,"high":46.96,"low":46.15,"open":46.7,"volume":9589100},{"timestamp":1538573400,"date":"2018-10-03","index":6451,"close":47.11,"high":47.73,"low":46.98,"open":47.17,"volume":8985300},{"timestamp":1538659800,"date":"2018-10-04","index":6452,"close":47.27,"high":47.93,"low":46.97,"open":47.38,"volume":7722200},{"timestamp":1538746200,"date":"2018-10-05","index":6453,"close":46.75,"high":47.53,"low":46.5,"open":47.38,"volume":7938900},{"timestamp":1539005400,"date":"2018-10-08","index":6454,"close":47.02,"high":47.22,"low":46.3,"open":46.51,"volume":7054500},{"timestamp":1539091800,"date":"2018-10-09","index":6455,"close":46.16,"high":46.81,"low":45.94,"open":46.7,"volume":9999500},{"timestamp":1539178200,"date":"2018-10-10","index":6456,"close":44.62,"high":46.41,"low":44.52,"open":46.34,"volume":14143800},{"timestamp":1539264600,"date":"2018-10-11","index":6457,"close":43.49,"high":44.78,"low":43.17,"open":44.18,"volume":21746900},{"timestamp":1539351000,"date":"2018-10-12","index":6458,"close":43.43,"high":44.57,"low":42.88,"open":44.3,"volume":16049300},{"timestamp":1539610200,"date":"2018-10-15","index":6459,"close":43.47,"high":43.77,"low":43.07,"open":43.42,"volume":11986800}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":6460,"close":45.94,"high":46.2,"low":44.48,"open":45.74,"volume":24174900},{"timestamp":1539783000,"date":"2018-10-17","index":6461,"close":47.19,"high":47.84,"low":45.53,"open":45.96,"volume":22121900},{"timestamp":1539869400,"date":"2018-10-18","index":6462,"close":46.03,"high":47.49,"low":45.75,"open":46.91,"volume":14873900},{"timestamp":1539955800,"date":"2018-10-19","index":6463,"close":46.42,"high":46.73,"low":45.64,"open":46.07,"volume":14931200},{"timestamp":1540215000,"date":"2018-10-22","index":6464,"close":45.11,"high":46.72,"low":45.09,"open":46.43,"volume":11166700},{"timestamp":1540301400,"date":"2018-10-23","index":6465,"close":44.52,"high":44.81,"low":43.31,"open":44.02,"volume":15095300},{"timestamp":1540387800,"date":"2018-10-24","index":6466,"close":43.49,"high":44.8,"low":43.33,"open":44.79,"volume":15067400},{"timestamp":1540474200,"date":"2018-10-25","index":6467,"close":44.55,"high":44.96,"low":43.95,"open":43.96,"volume":13838500},{"timestamp":1540560600,"date":"2018-10-26","index":6468,"close":43.97,"high":44.52,"low":43.25,"open":43.77,"volume":12997100},{"timestamp":1540819800,"date":"2018-10-29","index":6469,"close":43.95,"high":45.08,"low":43.29,"open":44.59,"volume":12869800},{"timestamp":1540906200,"date":"2018-10-30","index":6470,"close":44.5,"high":44.59,"low":43.56,"open":44,"volume":14780300}]},{"date":"2018-07-18","estimated":1.11,"reported":1.25,"pre":[{"timestamp":1530538200,"date":"2018-07-02","index":6386,"close":47.72,"high":47.77,"low":46.77,"open":46.96,"volume":8655100},{"timestamp":1530624600,"date":"2018-07-03","index":6387,"close":47.02,"high":47.89,"low":46.94,"open":47.87,"volume":5037800},{"timestamp":1530797400,"date":"2018-07-05","index":6388,"close":46.7,"high":47.49,"low":46.4,"open":47.29,"volume":10577300},{"timestamp":1530883800,"date":"2018-07-06","index":6389,"close":47.09,"high":47.29,"low":46.28,"open":46.53,"volume":7269300},{"timestamp":1531143000,"date":"2018-07-09","index":6390,"close":48.41,"high":48.5,"low":47.29,"open":47.29,"volume":9412500},{"timestamp":1531229400,"date":"2018-07-10","index":6391,"close":48.1,"high":48.65,"low":47.99,"open":48.43,"volume":9238800},{"timestamp":1531315800,"date":"2018-07-11","index":6392,"close":47.75,"high":48.07,"low":47.59,"open":47.64,"volume":6089500},{"timestamp":1531402200,"date":"2018-07-12","index":6393,"close":48.02,"high":48.27,"low":47.8,"open":48,"volume":7774700},{"timestamp":1531488600,"date":"2018-07-13","index":6394,"close":48.08,"high":48.4,"low":47.48,"open":48.08,"volume":9747600},{"timestamp":1531747800,"date":"2018-07-16","index":6395,"close":48.9,"high":49.09,"low":48.2,"open":48.22,"volume":8724000},{"timestamp":1531834200,"date":"2018-07-17","index":6396,"close":49.18,"high":49.45,"low":48.49,"open":49,"volume":11138300}],"post":[{"timestamp":1531920600,"date":"2018-07-18","index":6397,"close":50.56,"high":51.5,"low":50.05,"open":50.75,"volume":18407300},{"timestamp":1532007000,"date":"2018-07-19","index":6398,"close":49.85,"high":50.97,"low":49.78,"open":50.5,"volume":11363600},{"timestamp":1532093400,"date":"2018-07-20","index":6399,"close":50.27,"high":50.59,"low":49.59,"open":49.65,"volume":8910000},{"timestamp":1532352600,"date":"2018-07-23","index":6400,"close":50.74,"high":51,"low":50.25,"open":50.27,"volume":7728900},{"timestamp":1532439000,"date":"2018-07-24","index":6401,"close":50.98,"high":51.53,"low":50.84,"open":50.98,"volume":7254900},{"timestamp":1532525400,"date":"2018-07-25","index":6402,"close":51.04,"high":51.11,"low":50.41,"open":50.98,"volume":7483100},{"timestamp":1532611800,"date":"2018-07-26","index":6403,"close":50.99,"high":51.36,"low":50.92,"open":51.22,"volume":5524900},{"timestamp":1532698200,"date":"2018-07-27","index":6404,"close":51.05,"high":51.3,"low":50.73,"open":51.09,"volume":7252100},{"timestamp":1532957400,"date":"2018-07-30","index":6405,"close":50.9,"high":51.31,"low":50.43,"open":50.88,"volume":10123700},{"timestamp":1533043800,"date":"2018-07-31","index":6406,"close":50.56,"high":51.02,"low":50.22,"open":50.96,"volume":9714900},{"timestamp":1533130200,"date":"2018-08-01","index":6407,"close":50.18,"high":51.18,"low":50.04,"open":50.94,"volume":9194600}]},{"date":"2018-04-18","estimated":1.25,"reported":1.45,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":6323,"close":53.17,"high":53.54,"low":52.26,"open":53.01,"volume":10335800},{"timestamp":1522848600,"date":"2018-04-04","index":6324,"close":53.67,"high":53.79,"low":52.12,"open":52.17,"volume":6692100},{"timestamp":1522935000,"date":"2018-04-05","index":6325,"close":54.86,"high":55.39,"low":54.15,"open":54.21,"volume":9968200},{"timestamp":1523021400,"date":"2018-04-06","index":6326,"close":53.04,"high":54.52,"low":52.49,"open":54.11,"volume":9578500},{"timestamp":1523280600,"date":"2018-04-09","index":6327,"close":53.35,"high":54.63,"low":53.27,"open":53.59,"volume":8111600},{"timestamp":1523367000,"date":"2018-04-10","index":6328,"close":54.14,"high":54.54,"low":53.56,"open":54.12,"volume":8836300},{"timestamp":1523453400,"date":"2018-04-11","index":6329,"close":52.74,"high":53.48,"low":52.61,"open":52.95,"volume":12121200},{"timestamp":1523539800,"date":"2018-04-12","index":6330,"close":53.85,"high":54.3,"low":53.3,"open":53.33,"volume":9315200},{"timestamp":1523626200,"date":"2018-04-13","index":6331,"close":52.98,"high":54.88,"low":52.75,"open":54.74,"volume":12364000},{"timestamp":1523885400,"date":"2018-04-16","index":6332,"close":53.4,"high":53.95,"low":53.34,"open":53.44,"volume":7282200},{"timestamp":1523971800,"date":"2018-04-17","index":6333,"close":53.24,"high":54.1,"low":52.77,"open":54.01,"volume":14505300}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":6334,"close":53.26,"high":55,"low":52.93,"open":53.91,"volume":17524000},{"timestamp":1524144600,"date":"2018-04-19","index":6335,"close":54.7,"high":54.83,"low":53.34,"open":53.36,"volume":13873700},{"timestamp":1524231000,"date":"2018-04-20","index":6336,"close":54.46,"high":55.33,"low":54.1,"open":54.89,"volume":10183600},{"timestamp":1524490200,"date":"2018-04-23","index":6337,"close":53.64,"high":54.59,"low":53.33,"open":54.55,"volume":8523600},{"timestamp":1524576600,"date":"2018-04-24","index":6338,"close":53.07,"high":54.62,"low":52.44,"open":53.96,"volume":10742700},{"timestamp":1524663000,"date":"2018-04-25","index":6339,"close":52.04,"high":52.87,"low":51.82,"open":52.85,"volume":12623000},{"timestamp":1524749400,"date":"2018-04-26","index":6340,"close":52.2,"high":52.6,"low":51.67,"open":52.01,"volume":14668900},{"timestamp":1524835800,"date":"2018-04-27","index":6341,"close":51.86,"high":52.51,"low":51.78,"open":51.84,"volume":7784500},{"timestamp":1525095000,"date":"2018-04-30","index":6342,"close":51.62,"high":52.5,"low":51.58,"open":52.18,"volume":8209700},{"timestamp":1525181400,"date":"2018-05-01","index":6343,"close":51.81,"high":51.87,"low":51.03,"open":51.39,"volume":8498300},{"timestamp":1525267800,"date":"2018-05-02","index":6344,"close":51.7,"high":52.55,"low":51.5,"open":51.8,"volume":8931000}]},{"date":"2018-01-18","estimated":0.77,"reported":0.84,"pre":[{"timestamp":1514903400,"date":"2018-01-02","index":6261,"close":52.19,"high":52.79,"low":52.17,"open":52.76,"volume":6644600},{"timestamp":1514989800,"date":"2018-01-03","index":6262,"close":52.33,"high":52.55,"low":51.92,"open":52.3,"volume":6955500},{"timestamp":1515076200,"date":"2018-01-04","index":6263,"close":53.13,"high":53.53,"low":52.51,"open":52.8,"volume":8678800},{"timestamp":1515162600,"date":"2018-01-05","index":6264,"close":53.11,"high":53.24,"low":52.74,"open":53.2,"volume":6476000},{"timestamp":1515421800,"date":"2018-01-08","index":6265,"close":52.89,"high":53.17,"low":52.69,"open":52.93,"volume":6681400},{"timestamp":1515508200,"date":"2018-01-09","index":6266,"close":53.3,"high":53.52,"low":53.02,"open":53.06,"volume":6622700},{"timestamp":1515594600,"date":"2018-01-10","index":6267,"close":53.93,"high":54.48,"low":53.61,"open":53.94,"volume":11028800},{"timestamp":1515681000,"date":"2018-01-11","index":6268,"close":54.2,"high":54.34,"low":53.82,"open":54.14,"volume":8310000},{"timestamp":1515767400,"date":"2018-01-12","index":6269,"close":55.12,"high":55.14,"low":54.52,"open":54.57,"volume":8998000},{"timestamp":1516113000,"date":"2018-01-16","index":6270,"close":54.6,"high":55.98,"low":54.2,"open":55.65,"volume":11168500},{"timestamp":1516199400,"date":"2018-01-17","index":6271,"close":55.35,"high":55.41,"low":53.86,"open":54.78,"volume":11905200}],"post":[{"timestamp":1516285800,"date":"2018-01-18","index":6272,"close":55.84,"high":55.99,"low":55.09,"open":55.9,"volume":13953900},{"timestamp":1516372200,"date":"2018-01-19","index":6273,"close":57.46,"high":57.5,"low":55.69,"open":55.69,"volume":15124200},{"timestamp":1516631400,"date":"2018-01-22","index":6274,"close":57.36,"high":57.48,"low":56.13,"open":56.47,"volume":16858300},{"timestamp":1516717800,"date":"2018-01-23","index":6275,"close":56.91,"high":57.31,"low":56.65,"open":57.14,"volume":9372200},{"timestamp":1516804200,"date":"2018-01-24","index":6276,"close":57.24,"high":57.73,"low":56.9,"open":57.21,"volume":8403600},{"timestamp":1516890600,"date":"2018-01-25","index":6277,"close":56.81,"high":57.37,"low":56.61,"open":57.36,"volume":9463800},{"timestamp":1516977000,"date":"2018-01-26","index":6278,"close":57.6,"high":57.62,"low":56.75,"open":57.09,"volume":8382200},{"timestamp":1517236200,"date":"2018-01-29","index":6279,"close":57.45,"high":58.05,"low":57.41,"open":57.49,"volume":7493500},{"timestamp":1517322600,"date":"2018-01-30","index":6280,"close":56.6,"high":57.29,"low":56.55,"open":56.67,"volume":7321200},{"timestamp":1517409000,"date":"2018-01-31","index":6281,"close":56.55,"high":57.08,"low":56.33,"open":56.71,"volume":7193100},{"timestamp":1517495400,"date":"2018-02-01","index":6282,"close":57.45,"high":57.46,"low":56.37,"open":56.5,"volume":7474400}]},{"date":"2017-10-17","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":6198,"close":48.92,"high":48.96,"low":48.11,"open":48.11,"volume":6096900},{"timestamp":1507037400,"date":"2017-10-03","index":6199,"close":49.28,"high":49.35,"low":48.76,"open":48.94,"volume":6432400},{"timestamp":1507123800,"date":"2017-10-04","index":6200,"close":49.01,"high":49.33,"low":48.76,"open":49.23,"volume":5372900},{"timestamp":1507210200,"date":"2017-10-05","index":6201,"close":49.63,"high":49.96,"low":48.78,"open":49.11,"volume":11491100},{"timestamp":1507296600,"date":"2017-10-06","index":6202,"close":49.76,"high":50.14,"low":49.38,"open":49.96,"volume":5159400},{"timestamp":1507555800,"date":"2017-10-09","index":6203,"close":49.38,"high":50,"low":49.31,"open":49.92,"volume":6333800},{"timestamp":1507642200,"date":"2017-10-10","index":6204,"close":49.49,"high":49.54,"low":49.13,"open":49.38,"volume":5903500},{"timestamp":1507728600,"date":"2017-10-11","index":6205,"close":49.18,"high":49.43,"low":49.13,"open":49.43,"volume":5364600},{"timestamp":1507815000,"date":"2017-10-12","index":6206,"close":48.59,"high":49.42,"low":48.38,"open":49.3,"volume":6915100},{"timestamp":1507901400,"date":"2017-10-13","index":6207,"close":48.3,"high":48.54,"low":47.7,"open":48.15,"volume":7224500},{"timestamp":1508160600,"date":"2017-10-16","index":6208,"close":48.94,"high":48.99,"low":48.24,"open":48.24,"volume":8178900}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":6209,"close":49.12,"high":50.33,"low":48.97,"open":49.69,"volume":15535000},{"timestamp":1508333400,"date":"2017-10-18","index":6210,"close":50.15,"high":50.45,"low":49.37,"open":49.42,"volume":12094900},{"timestamp":1508419800,"date":"2017-10-19","index":6211,"close":49.79,"high":49.95,"low":49.19,"open":49.79,"volume":10053100},{"timestamp":1508506200,"date":"2017-10-20","index":6212,"close":50.68,"high":50.91,"low":50.22,"open":50.45,"volume":8454500},{"timestamp":1508765400,"date":"2017-10-23","index":6213,"close":50.61,"high":51.1,"low":50.39,"open":50.88,"volume":6265800},{"timestamp":1508851800,"date":"2017-10-24","index":6214,"close":51.07,"high":51.39,"low":50.79,"open":50.81,"volume":7849700},{"timestamp":1508938200,"date":"2017-10-25","index":6215,"close":50.53,"high":51.52,"low":49.92,"open":51.51,"volume":9645800},{"timestamp":1509024600,"date":"2017-10-26","index":6216,"close":50.77,"high":51.2,"low":50.58,"open":50.75,"volume":9715700},{"timestamp":1509111000,"date":"2017-10-27","index":6217,"close":51.16,"high":51.35,"low":50.51,"open":50.65,"volume":9261100},{"timestamp":1509370200,"date":"2017-10-30","index":6218,"close":50.46,"high":50.78,"low":49.97,"open":50.57,"volume":9020900},{"timestamp":1509456600,"date":"2017-10-31","index":6219,"close":50,"high":50.72,"low":49.95,"open":50.47,"volume":9283000}]},{"date":"2017-07-19","estimated":0.76,"reported":0.87,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":6135,"close":45.61,"high":46.02,"low":44.98,"open":45,"volume":7486400},{"timestamp":1499261400,"date":"2017-07-05","index":6136,"close":46.16,"high":46.25,"low":45.54,"open":45.89,"volume":9843200},{"timestamp":1499347800,"date":"2017-07-06","index":6137,"close":46.13,"high":46.64,"low":45.77,"open":46.1,"volume":10417300},{"timestamp":1499434200,"date":"2017-07-07","index":6138,"close":46.05,"high":46.4,"low":45.96,"open":46.32,"volume":6442000},{"timestamp":1499693400,"date":"2017-07-10","index":6139,"close":45.99,"high":46.24,"low":45.8,"open":45.95,"volume":5321500},{"timestamp":1499779800,"date":"2017-07-11","index":6140,"close":45.48,"high":45.93,"low":45.38,"open":45.83,"volume":8454700},{"timestamp":1499866200,"date":"2017-07-12","index":6141,"close":44.96,"high":45.33,"low":44.73,"open":45.33,"volume":10234400},{"timestamp":1499952600,"date":"2017-07-13","index":6142,"close":45.52,"high":45.73,"low":44.99,"open":45.17,"volume":6204200},{"timestamp":1500039000,"date":"2017-07-14","index":6143,"close":45.2,"high":45.4,"low":44.32,"open":44.88,"volume":8220600},{"timestamp":1500298200,"date":"2017-07-17","index":6144,"close":45.33,"high":45.53,"low":44.93,"open":45.15,"volume":5141600},{"timestamp":1500384600,"date":"2017-07-18","index":6145,"close":45.14,"high":45.25,"low":44.69,"open":44.93,"volume":9594100}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":6146,"close":46.62,"high":47,"low":45.98,"open":46.95,"volume":17586300},{"timestamp":1500557400,"date":"2017-07-20","index":6147,"close":46.51,"high":47.19,"low":46.35,"open":46.35,"volume":10652400},{"timestamp":1500643800,"date":"2017-07-21","index":6148,"close":46.59,"high":46.79,"low":46.1,"open":46.12,"volume":9021300},{"timestamp":1500903000,"date":"2017-07-24","index":6149,"close":46.71,"high":46.97,"low":46.46,"open":46.5,"volume":7443600},{"timestamp":1500989400,"date":"2017-07-25","index":6150,"close":47.61,"high":48.04,"low":47.23,"open":47.23,"volume":11885000},{"timestamp":1501075800,"date":"2017-07-26","index":6151,"close":47.21,"high":47.85,"low":47.12,"open":47.72,"volume":9034500},{"timestamp":1501162200,"date":"2017-07-27","index":6152,"close":47.09,"high":47.6,"low":46.63,"open":47.14,"volume":9439300},{"timestamp":1501248600,"date":"2017-07-28","index":6153,"close":46.66,"high":47.2,"low":46.46,"open":46.98,"volume":7959600},{"timestamp":1501507800,"date":"2017-07-31","index":6154,"close":46.9,"high":47.15,"low":46.6,"open":46.94,"volume":6764600},{"timestamp":1501594200,"date":"2017-08-01","index":6155,"close":47.21,"high":47.53,"low":47.06,"open":47.25,"volume":6330000},{"timestamp":1501680600,"date":"2017-08-02","index":6156,"close":47.33,"high":47.46,"low":46.83,"open":47.14,"volume":6020000}]},{"date":"2017-04-19","estimated":0.88,"reported":1,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":6072,"close":42.71,"high":42.99,"low":42.08,"open":42.81,"volume":12531800},{"timestamp":1491312600,"date":"2017-04-04","index":6073,"close":42.51,"high":42.84,"low":42.35,"open":42.54,"volume":7837100},{"timestamp":1491399000,"date":"2017-04-05","index":6074,"close":41.74,"high":43.1,"low":41.61,"open":43.01,"volume":12455100},{"timestamp":1491485400,"date":"2017-04-06","index":6075,"close":42.09,"high":42.37,"low":41.43,"open":41.63,"volume":9520900},{"timestamp":1491571800,"date":"2017-04-07","index":6076,"close":41.95,"high":42.25,"low":41.42,"open":41.62,"volume":9319600},{"timestamp":1491831000,"date":"2017-04-10","index":6077,"close":41.91,"high":42.15,"low":41.39,"open":41.9,"volume":8677200},{"timestamp":1491917400,"date":"2017-04-11","index":6078,"close":41.58,"high":41.78,"low":40.99,"open":41.56,"volume":10318400},{"timestamp":1492003800,"date":"2017-04-12","index":6079,"close":41.07,"high":41.52,"low":41.01,"open":41.5,"volume":10440600},{"timestamp":1492090200,"date":"2017-04-13","index":6080,"close":40.69,"high":41.68,"low":40.5,"open":40.83,"volume":10516500},{"timestamp":1492435800,"date":"2017-04-17","index":6081,"close":41.49,"high":41.55,"low":40.58,"open":40.78,"volume":7959700},{"timestamp":1492522200,"date":"2017-04-18","index":6082,"close":41.21,"high":41.55,"low":40.75,"open":40.99,"volume":13872400}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":6083,"close":42.04,"high":42.94,"low":41.96,"open":42.31,"volume":19850300},{"timestamp":1492695000,"date":"2017-04-20","index":6084,"close":42.5,"high":42.76,"low":42.1,"open":42.61,"volume":13816200},{"timestamp":1492781400,"date":"2017-04-21","index":6085,"close":41.8,"high":42.61,"low":41.71,"open":42.21,"volume":12951300},{"timestamp":1493040600,"date":"2017-04-24","index":6086,"close":43.56,"high":43.73,"low":43.19,"open":43.39,"volume":16188100},{"timestamp":1493127000,"date":"2017-04-25","index":6087,"close":44.27,"high":44.45,"low":43.92,"open":43.98,"volume":13857600},{"timestamp":1493213400,"date":"2017-04-26","index":6088,"close":44.37,"high":44.86,"low":44.14,"open":44.17,"volume":12938400},{"timestamp":1493299800,"date":"2017-04-27","index":6089,"close":43.54,"high":44.21,"low":43.39,"open":44.16,"volume":9041300},{"timestamp":1493386200,"date":"2017-04-28","index":6090,"close":43.37,"high":43.81,"low":43.34,"open":43.6,"volume":9049100},{"timestamp":1493645400,"date":"2017-05-01","index":6091,"close":43.74,"high":44.06,"low":43.49,"open":43.76,"volume":7552200},{"timestamp":1493731800,"date":"2017-05-02","index":6092,"close":43.35,"high":43.78,"low":43,"open":43.67,"volume":8126400},{"timestamp":1493818200,"date":"2017-05-03","index":6093,"close":43.48,"high":43.77,"low":43.12,"open":43.15,"volume":5578300}]},{"date":"2017-01-17","estimated":0.65,"reported":0.81,"pre":[{"timestamp":1483021800,"date":"2016-12-29","index":6008,"close":42.15,"high":42.77,"low":41.73,"open":42.65,"volume":7180200},{"timestamp":1483108200,"date":"2016-12-30","index":6009,"close":42.25,"high":42.55,"low":41.88,"open":42.17,"volume":6943500},{"timestamp":1483453800,"date":"2017-01-03","index":6010,"close":43.05,"high":43.63,"low":42.45,"open":43.09,"volume":8316900},{"timestamp":1483540200,"date":"2017-01-04","index":6011,"close":43.62,"high":43.82,"low":43.04,"open":43.3,"volume":7747400},{"timestamp":1483626600,"date":"2017-01-05","index":6012,"close":43.22,"high":43.63,"low":42.19,"open":43.53,"volume":9883200},{"timestamp":1483713000,"date":"2017-01-06","index":6013,"close":43.85,"high":44.13,"low":43.18,"open":43.56,"volume":9152800},{"timestamp":1483972200,"date":"2017-01-09","index":6014,"close":42.71,"high":43.54,"low":42.68,"open":43.49,"volume":11104000},{"timestamp":1484058600,"date":"2017-01-10","index":6015,"close":43.06,"high":43.52,"low":42.75,"open":42.98,"volume":9074300},{"timestamp":1484145000,"date":"2017-01-11","index":6016,"close":43.67,"high":43.67,"low":42.78,"open":43.13,"volume":8777100},{"timestamp":1484231400,"date":"2017-01-12","index":6017,"close":43.63,"high":43.71,"low":42.84,"open":43.6,"volume":8595600},{"timestamp":1484317800,"date":"2017-01-13","index":6018,"close":43.81,"high":44.6,"low":43.5,"open":44.02,"volume":12904500}],"post":[{"timestamp":1484663400,"date":"2017-01-17","index":6019,"close":42.15,"high":43.84,"low":41.77,"open":43.78,"volume":21840400},{"timestamp":1484749800,"date":"2017-01-18","index":6020,"close":42.86,"high":43.15,"low":41.98,"open":42.29,"volume":15906900},{"timestamp":1484836200,"date":"2017-01-19","index":6021,"close":42.45,"high":43,"low":41.95,"open":42.57,"volume":15040100},{"timestamp":1484922600,"date":"2017-01-20","index":6022,"close":42.59,"high":42.87,"low":42.35,"open":42.48,"volume":10779600},{"timestamp":1485181800,"date":"2017-01-23","index":6023,"close":41.96,"high":42.58,"low":41.78,"open":42.2,"volume":12344700},{"timestamp":1485268200,"date":"2017-01-24","index":6024,"close":42.73,"high":43.13,"low":42.03,"open":42.08,"volume":12164200},{"timestamp":1485354600,"date":"2017-01-25","index":6025,"close":43.86,"high":43.9,"low":42.96,"open":43.2,"volume":13961000},{"timestamp":1485441000,"date":"2017-01-26","index":6026,"close":44.02,"high":44.42,"low":43.75,"open":43.94,"volume":10628900},{"timestamp":1485527400,"date":"2017-01-27","index":6027,"close":43.65,"high":43.95,"low":43.56,"open":43.75,"volume":7635600},{"timestamp":1485786600,"date":"2017-01-30","index":6028,"close":43.12,"high":43.29,"low":42.47,"open":43.24,"volume":7216200},{"timestamp":1485873000,"date":"2017-01-31","index":6029,"close":42.49,"high":43.37,"low":42.32,"open":43.08,"volume":10811000}]},{"date":"2016-10-19","estimated":0.63,"reported":0.8,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":5948,"close":32.04,"high":32.4,"low":31.81,"open":32.07,"volume":9525400},{"timestamp":1475674200,"date":"2016-10-05","index":5949,"close":32.56,"high":32.73,"low":32.1,"open":32.17,"volume":11157700},{"timestamp":1475760600,"date":"2016-10-06","index":5950,"close":32.39,"high":32.65,"low":32.2,"open":32.48,"volume":11347200},{"timestamp":1475847000,"date":"2016-10-07","index":5951,"close":32.31,"high":32.52,"low":31.95,"open":32.34,"volume":11406100},{"timestamp":1476106200,"date":"2016-10-10","index":5952,"close":32.56,"high":32.71,"low":32.41,"open":32.62,"volume":6609200},{"timestamp":1476192600,"date":"2016-10-11","index":5953,"close":32.18,"high":32.76,"low":31.95,"open":32.49,"volume":6827700},{"timestamp":1476279000,"date":"2016-10-12","index":5954,"close":31.91,"high":32.38,"low":31.88,"open":32.18,"volume":6743300},{"timestamp":1476365400,"date":"2016-10-13","index":5955,"close":31.73,"high":33,"low":30.96,"open":31.49,"volume":13893500},{"timestamp":1476451800,"date":"2016-10-14","index":5956,"close":32.07,"high":32.79,"low":31.89,"open":32.24,"volume":13734100},{"timestamp":1476711000,"date":"2016-10-17","index":5957,"close":31.79,"high":32.17,"low":31.61,"open":32.05,"volume":10114300},{"timestamp":1476797400,"date":"2016-10-18","index":5958,"close":32.32,"high":32.51,"low":32.04,"open":32.25,"volume":13091600}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":5959,"close":32.93,"high":33,"low":32.18,"open":32.84,"volume":18522700},{"timestamp":1476970200,"date":"2016-10-20","index":5960,"close":32.9,"high":33.19,"low":32.58,"open":32.84,"volume":10650700},{"timestamp":1477056600,"date":"2016-10-21","index":5961,"close":33.44,"high":33.52,"low":32.54,"open":32.6,"volume":13910300},{"timestamp":1477315800,"date":"2016-10-24","index":5962,"close":33.38,"high":33.68,"low":33.34,"open":33.57,"volume":9221300},{"timestamp":1477402200,"date":"2016-10-25","index":5963,"close":33.35,"high":33.59,"low":33.2,"open":33.39,"volume":7912200},{"timestamp":1477488600,"date":"2016-10-26","index":5964,"close":33.59,"high":33.65,"low":33.06,"open":33.15,"volume":9113000},{"timestamp":1477575000,"date":"2016-10-27","index":5965,"close":33.82,"high":34.01,"low":33.58,"open":33.82,"volume":12608400},{"timestamp":1477661400,"date":"2016-10-28","index":5966,"close":33.52,"high":34.03,"low":33.17,"open":33.69,"volume":10183500},{"timestamp":1477920600,"date":"2016-10-31","index":5967,"close":33.57,"high":33.88,"low":33.49,"open":33.71,"volume":8687200},{"timestamp":1478007000,"date":"2016-11-01","index":5968,"close":33.36,"high":33.83,"low":32.91,"open":33.68,"volume":8988700},{"timestamp":1478093400,"date":"2016-11-02","index":5969,"close":32.92,"high":33.17,"low":32.73,"open":33.12,"volume":8900400}]},{"date":"2016-07-20","estimated":0.59,"reported":0.75,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5884,"close":25,"high":25.57,"low":24.83,"open":25.5,"volume":13317300},{"timestamp":1467811800,"date":"2016-07-06","index":5885,"close":25.15,"high":25.23,"low":24.57,"open":24.73,"volume":14165000},{"timestamp":1467898200,"date":"2016-07-07","index":5886,"close":25.69,"high":25.92,"low":25.26,"open":25.27,"volume":13428700},{"timestamp":1467984600,"date":"2016-07-08","index":5887,"close":26.37,"high":26.43,"low":26.03,"open":26.17,"volume":14141600},{"timestamp":1468243800,"date":"2016-07-11","index":5888,"close":26.46,"high":26.92,"low":26.39,"open":26.69,"volume":13213000},{"timestamp":1468330200,"date":"2016-07-12","index":5889,"close":27.37,"high":27.44,"low":26.79,"open":26.82,"volume":15516900},{"timestamp":1468416600,"date":"2016-07-13","index":5890,"close":27.16,"high":27.48,"low":26.94,"open":27.45,"volume":12911900},{"timestamp":1468503000,"date":"2016-07-14","index":5891,"close":28,"high":28.08,"low":27.66,"open":27.8,"volume":15436600},{"timestamp":1468589400,"date":"2016-07-15","index":5892,"close":28.01,"high":28.28,"low":27.69,"open":28.25,"volume":18519800},{"timestamp":1468848600,"date":"2016-07-18","index":5893,"close":28.21,"high":28.23,"low":27.86,"open":28.06,"volume":14083900},{"timestamp":1468935000,"date":"2016-07-19","index":5894,"close":28.19,"high":28.4,"low":27.77,"open":27.95,"volume":21511200}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5895,"close":28.78,"high":29.14,"low":28.19,"open":29.14,"volume":28606100},{"timestamp":1469107800,"date":"2016-07-21","index":5896,"close":28.87,"high":29.08,"low":28.63,"open":28.72,"volume":20312700},{"timestamp":1469194200,"date":"2016-07-22","index":5897,"close":28.92,"high":29.07,"low":28.73,"open":28.77,"volume":12996700},{"timestamp":1469453400,"date":"2016-07-25","index":5898,"close":29.13,"high":29.14,"low":28.79,"open":28.82,"volume":10622900},{"timestamp":1469539800,"date":"2016-07-26","index":5899,"close":29.23,"high":29.28,"low":28.87,"open":29.02,"volume":15019500},{"timestamp":1469626200,"date":"2016-07-27","index":5900,"close":29.02,"high":29.37,"low":28.93,"open":29.03,"volume":13672200},{"timestamp":1469712600,"date":"2016-07-28","index":5901,"close":28.86,"high":29.03,"low":28.66,"open":28.9,"volume":11528400},{"timestamp":1469799000,"date":"2016-07-29","index":5902,"close":28.73,"high":29.01,"low":28.59,"open":28.77,"volume":10498500},{"timestamp":1470058200,"date":"2016-08-01","index":5903,"close":28.5,"high":28.92,"low":28.37,"open":28.84,"volume":10396000},{"timestamp":1470144600,"date":"2016-08-02","index":5904,"close":28,"high":28.56,"low":27.79,"open":28.39,"volume":16915500},{"timestamp":1470231000,"date":"2016-08-03","index":5905,"close":28.42,"high":28.51,"low":27.95,"open":27.97,"volume":10562000}]},{"date":"2016-04-18","estimated":0.46,"reported":0.55,"pre":[{"timestamp":1459517400,"date":"2016-04-01","index":5819,"close":25.53,"high":25.68,"low":24.62,"open":24.89,"volume":15484800},{"timestamp":1459776600,"date":"2016-04-04","index":5820,"close":25.04,"high":25.51,"low":24.91,"open":25.49,"volume":11408300},{"timestamp":1459863000,"date":"2016-04-05","index":5821,"close":24.38,"high":24.7,"low":24.24,"open":24.63,"volume":12860000},{"timestamp":1459949400,"date":"2016-04-06","index":5822,"close":24.42,"high":24.73,"low":24.27,"open":24.34,"volume":14982000},{"timestamp":1460035800,"date":"2016-04-07","index":5823,"close":23.72,"high":24.31,"low":23.51,"open":24.23,"volume":17145400},{"timestamp":1460122200,"date":"2016-04-08","index":5824,"close":23.75,"high":24.18,"low":23.66,"open":24.01,"volume":10000600},{"timestamp":1460381400,"date":"2016-04-11","index":5825,"close":24.11,"high":24.44,"low":23.87,"open":23.9,"volume":12107600},{"timestamp":1460467800,"date":"2016-04-12","index":5826,"close":24.58,"high":24.85,"low":24.18,"open":24.22,"volume":14947800},{"timestamp":1460554200,"date":"2016-04-13","index":5827,"close":25.88,"high":25.88,"low":24.98,"open":25.03,"volume":18251000},{"timestamp":1460640600,"date":"2016-04-14","index":5828,"close":26.17,"high":26.26,"low":25.66,"open":25.74,"volume":18678400},{"timestamp":1460727000,"date":"2016-04-15","index":5829,"close":25.76,"high":26.37,"low":25.71,"open":26.31,"volume":14899900}],"post":[{"timestamp":1460986200,"date":"2016-04-18","index":5830,"close":25.73,"high":26.2,"low":25.53,"open":26.18,"volume":29605100},{"timestamp":1461072600,"date":"2016-04-19","index":5831,"close":26.46,"high":26.49,"low":25.8,"open":25.86,"volume":23006500},{"timestamp":1461159000,"date":"2016-04-20","index":5832,"close":27.41,"high":27.48,"low":26.42,"open":26.48,"volume":24836300},{"timestamp":1461245400,"date":"2016-04-21","index":5833,"close":27.26,"high":27.88,"low":27.15,"open":27.35,"volume":16579300},{"timestamp":1461331800,"date":"2016-04-22","index":5834,"close":27.7,"high":27.82,"low":27.29,"open":27.32,"volume":19084100},{"timestamp":1461591000,"date":"2016-04-25","index":5835,"close":27.53,"high":27.71,"low":27.23,"open":27.53,"volume":11748800},{"timestamp":1461677400,"date":"2016-04-26","index":5836,"close":27.55,"high":27.67,"low":27.33,"open":27.51,"volume":13779800},{"timestamp":1461763800,"date":"2016-04-27","index":5837,"close":27.53,"high":27.83,"low":27.19,"open":27.33,"volume":12481700},{"timestamp":1461850200,"date":"2016-04-28","index":5838,"close":27.23,"high":27.82,"low":27.08,"open":27.23,"volume":11096600},{"timestamp":1461936600,"date":"2016-04-29","index":5839,"close":27.06,"high":27.24,"low":26.86,"open":27.01,"volume":15477400},{"timestamp":1462195800,"date":"2016-05-02","index":5840,"close":27.26,"high":27.52,"low":26.84,"open":27.1,"volume":14987500}]},{"date":"2016-01-19","estimated":0.33,"reported":0.43,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":5757,"close":31.81,"high":32.3,"low":31.77,"open":31.91,"volume":8154300},{"timestamp":1451917800,"date":"2016-01-04","index":5758,"close":31.48,"high":31.52,"low":30.56,"open":30.7,"volume":15749200},{"timestamp":1452004200,"date":"2016-01-05","index":5759,"close":31.28,"high":31.7,"low":30.93,"open":31.48,"volume":9850500},{"timestamp":1452090600,"date":"2016-01-06","index":5760,"close":30.5,"high":30.78,"low":30.25,"open":30.63,"volume":13057400},{"timestamp":1452177000,"date":"2016-01-07","index":5761,"close":28.98,"high":30.07,"low":28.78,"open":29.88,"volume":18138200},{"timestamp":1452263400,"date":"2016-01-08","index":5762,"close":28.38,"high":29.49,"low":28.3,"open":29.41,"volume":15295600},{"timestamp":1452522600,"date":"2016-01-11","index":5763,"close":28.46,"high":28.6,"low":27.81,"open":28.45,"volume":19414800},{"timestamp":1452609000,"date":"2016-01-12","index":5764,"close":28.46,"high":28.88,"low":28,"open":28.74,"volume":16041800},{"timestamp":1452695400,"date":"2016-01-13","index":5765,"close":26.89,"high":28.8,"low":26.5,"open":28.73,"volume":29721900},{"timestamp":1452781800,"date":"2016-01-14","index":5766,"close":27.15,"high":27.32,"low":26.23,"open":26.99,"volume":23814500},{"timestamp":1452868200,"date":"2016-01-15","index":5767,"close":25.97,"high":26.41,"low":25.51,"open":26.03,"volume":29462200}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":5768,"close":26.26,"high":27.13,"low":25.76,"open":26.83,"volume":28788200},{"timestamp":1453300200,"date":"2016-01-20","index":5769,"close":25.24,"high":25.77,"low":24.67,"open":25.7,"volume":25940900},{"timestamp":1453386600,"date":"2016-01-21","index":5770,"close":24.78,"high":25.59,"low":24.69,"open":25.29,"volume":22130300},{"timestamp":1453473000,"date":"2016-01-22","index":5771,"close":25.61,"high":25.98,"low":25.18,"open":25.26,"volume":22498400},{"timestamp":1453732200,"date":"2016-01-25","index":5772,"close":24.98,"high":25.51,"low":24.94,"open":25.46,"volume":20144600},{"timestamp":1453818600,"date":"2016-01-26","index":5773,"close":25.49,"high":25.66,"low":25.03,"open":25.04,"volume":13362900},{"timestamp":1453905000,"date":"2016-01-27","index":5774,"close":25.37,"high":26.16,"low":25.05,"open":25.25,"volume":19796300},{"timestamp":1453991400,"date":"2016-01-28","index":5775,"close":25.17,"high":25.84,"low":24.94,"open":25.67,"volume":16015600},{"timestamp":1454077800,"date":"2016-01-29","index":5776,"close":25.88,"high":25.89,"low":25.12,"open":25.35,"volume":18766500},{"timestamp":1454337000,"date":"2016-02-01","index":5777,"close":25.71,"high":25.93,"low":25.42,"open":25.78,"volume":11177900},{"timestamp":1454423400,"date":"2016-02-02","index":5778,"close":24.5,"high":25.36,"low":24.39,"open":25.36,"volume":18326800}]},{"date":"2015-10-19","estimated":0.62,"reported":0.34,"pre":[{"timestamp":1443792600,"date":"2015-10-02","index":5695,"close":31.43,"high":31.47,"low":30.15,"open":30.4,"volume":22822500},{"timestamp":1444051800,"date":"2015-10-05","index":5696,"close":32.29,"high":32.48,"low":31.71,"open":31.74,"volume":11635700},{"timestamp":1444138200,"date":"2015-10-06","index":5697,"close":32.36,"high":32.43,"low":31.94,"open":32.07,"volume":8875100},{"timestamp":1444224600,"date":"2015-10-07","index":5698,"close":32.93,"high":33.33,"low":32.62,"open":33.14,"volume":13458400},{"timestamp":1444311000,"date":"2015-10-08","index":5699,"close":32.99,"high":33.21,"low":32.5,"open":33.08,"volume":11407600},{"timestamp":1444397400,"date":"2015-10-09","index":5700,"close":32.72,"high":33.26,"low":32.41,"open":32.95,"volume":11711000},{"timestamp":1444656600,"date":"2015-10-12","index":5701,"close":32.8,"high":32.85,"low":32.53,"open":32.75,"volume":7034500},{"timestamp":1444743000,"date":"2015-10-13","index":5702,"close":32.61,"high":33.17,"low":32.51,"open":32.52,"volume":10943700},{"timestamp":1444829400,"date":"2015-10-14","index":5703,"close":32.54,"high":33.1,"low":32.38,"open":32.58,"volume":9877500},{"timestamp":1444915800,"date":"2015-10-15","index":5704,"close":33.61,"high":33.68,"low":32.36,"open":32.71,"volume":12920500},{"timestamp":1445002200,"date":"2015-10-16","index":5705,"close":33.95,"high":34.08,"low":33.5,"open":33.84,"volume":13804700}],"post":[{"timestamp":1445261400,"date":"2015-10-19","index":5706,"close":32.32,"high":32.33,"low":31.6,"open":31.92,"volume":39255600},{"timestamp":1445347800,"date":"2015-10-20","index":5707,"close":32.25,"high":32.4,"low":31.67,"open":32.21,"volume":23590400},{"timestamp":1445434200,"date":"2015-10-21","index":5708,"close":31.48,"high":32.41,"low":31.36,"open":32.4,"volume":22175900},{"timestamp":1445520600,"date":"2015-10-22","index":5709,"close":32.35,"high":32.43,"low":31.63,"open":31.7,"volume":18753800},{"timestamp":1445607000,"date":"2015-10-23","index":5710,"close":32.62,"high":32.99,"low":32.34,"open":32.58,"volume":14730700},{"timestamp":1445866200,"date":"2015-10-26","index":5711,"close":32.55,"high":32.82,"low":32.32,"open":32.63,"volume":10952300},{"timestamp":1445952600,"date":"2015-10-27","index":5712,"close":32.23,"high":32.37,"low":31.8,"open":32.35,"volume":13302400},{"timestamp":1446039000,"date":"2015-10-28","index":5713,"close":33.44,"high":33.63,"low":32.11,"open":32.15,"volume":17285600},{"timestamp":1446125400,"date":"2015-10-29","index":5714,"close":33.54,"high":33.88,"low":33.35,"open":33.44,"volume":12759600},{"timestamp":1446211800,"date":"2015-10-30","index":5715,"close":32.97,"high":33.57,"low":32.93,"open":33.44,"volume":13581100},{"timestamp":1446474600,"date":"2015-11-02","index":5716,"close":33.48,"high":33.72,"low":33.02,"open":33.1,"volume":9887900}]},{"date":"2015-07-20","estimated":0.74,"reported":0.79,"pre":[{"timestamp":1435843800,"date":"2015-07-02","index":5631,"close":39,"high":39.39,"low":38.73,"open":39.26,"volume":6801200},{"timestamp":1436189400,"date":"2015-07-06","index":5632,"close":38.85,"high":38.92,"low":38.4,"open":38.41,"volume":8044500},{"timestamp":1436275800,"date":"2015-07-07","index":5633,"close":38.62,"high":38.9,"low":37.65,"open":38.74,"volume":12759200},{"timestamp":1436362200,"date":"2015-07-08","index":5634,"close":37.79,"high":38.33,"low":37.77,"open":38.17,"volume":9113300},{"timestamp":1436448600,"date":"2015-07-09","index":5635,"close":38.1,"high":38.58,"low":38.05,"open":38.49,"volume":7286000},{"timestamp":1436535000,"date":"2015-07-10","index":5636,"close":38.64,"high":38.85,"low":38.45,"open":38.75,"volume":6780400},{"timestamp":1436794200,"date":"2015-07-13","index":5637,"close":39.32,"high":39.38,"low":38.95,"open":39.08,"volume":7183900},{"timestamp":1436880600,"date":"2015-07-14","index":5638,"close":39.71,"high":39.91,"low":39.26,"open":39.33,"volume":8054600},{"timestamp":1436967000,"date":"2015-07-15","index":5639,"close":39.7,"high":39.95,"low":39.48,"open":39.95,"volume":7649400},{"timestamp":1437053400,"date":"2015-07-16","index":5640,"close":39.91,"high":40.09,"low":39.84,"open":40.01,"volume":7969800},{"timestamp":1437139800,"date":"2015-07-17","index":5641,"close":40.2,"high":40.25,"low":39.67,"open":39.76,"volume":8153700}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":5642,"close":40.04,"high":41.04,"low":39.9,"open":40.9,"volume":15141800},{"timestamp":1437485400,"date":"2015-07-21","index":5643,"close":40.08,"high":40.32,"low":39.71,"open":39.71,"volume":11773400},{"timestamp":1437571800,"date":"2015-07-22","index":5644,"close":40.54,"high":40.62,"low":40.08,"open":40.17,"volume":9435900},{"timestamp":1437658200,"date":"2015-07-23","index":5645,"close":39.94,"high":40.74,"low":39.81,"open":40.48,"volume":10281600},{"timestamp":1437744600,"date":"2015-07-24","index":5646,"close":39.6,"high":40.12,"low":39.24,"open":40.11,"volume":8370100},{"timestamp":1438003800,"date":"2015-07-27","index":5647,"close":39.25,"high":39.38,"low":38.87,"open":39.26,"volume":11948000},{"timestamp":1438090200,"date":"2015-07-28","index":5648,"close":39.25,"high":39.72,"low":39.03,"open":39.6,"volume":9201100},{"timestamp":1438176600,"date":"2015-07-29","index":5649,"close":39.29,"high":39.45,"low":38.92,"open":39.02,"volume":9677800},{"timestamp":1438263000,"date":"2015-07-30","index":5650,"close":39.3,"high":39.4,"low":38.85,"open":39.15,"volume":5512100},{"timestamp":1438349400,"date":"2015-07-31","index":5651,"close":38.84,"high":39.35,"low":38.79,"open":39.28,"volume":7347600},{"timestamp":1438608600,"date":"2015-08-03","index":5652,"close":38.76,"high":38.97,"low":38.42,"open":38.96,"volume":7078100}]},{"date":"2015-04-20","estimated":0.76,"reported":0.85,"pre":[{"timestamp":1427981400,"date":"2015-04-02","index":5568,"close":36.06,"high":36.2,"low":35.79,"open":35.81,"volume":6271300},{"timestamp":1428327000,"date":"2015-04-06","index":5569,"close":35.91,"high":36.14,"low":35.43,"open":35.61,"volume":6624300},{"timestamp":1428413400,"date":"2015-04-07","index":5570,"close":35.94,"high":36.42,"low":35.93,"open":36.2,"volume":8045000},{"timestamp":1428499800,"date":"2015-04-08","index":5571,"close":36.26,"high":36.4,"low":35.95,"open":36.08,"volume":6602800},{"timestamp":1428586200,"date":"2015-04-09","index":5572,"close":36.64,"high":36.72,"low":36.1,"open":36.15,"volume":7910400},{"timestamp":1428672600,"date":"2015-04-10","index":5573,"close":36.24,"high":36.79,"low":35.96,"open":36.75,"volume":10047800},{"timestamp":1428931800,"date":"2015-04-13","index":5574,"close":36.3,"high":36.61,"low":36.17,"open":36.24,"volume":6207400},{"timestamp":1429018200,"date":"2015-04-14","index":5575,"close":36.84,"high":36.99,"low":36.3,"open":36.46,"volume":12320000},{"timestamp":1429104600,"date":"2015-04-15","index":5576,"close":37.39,"high":37.56,"low":36.77,"open":36.89,"volume":13022600},{"timestamp":1429191000,"date":"2015-04-16","index":5577,"close":37.36,"high":37.56,"low":37.08,"open":37.55,"volume":8876100},{"timestamp":1429277400,"date":"2015-04-17","index":5578,"close":36.75,"high":37.07,"low":36.52,"open":37.05,"volume":10033800}],"post":[{"timestamp":1429536600,"date":"2015-04-20","index":5579,"close":36.96,"high":37.45,"low":36.7,"open":37.32,"volume":13301900},{"timestamp":1429623000,"date":"2015-04-21","index":5580,"close":36.75,"high":37.34,"low":36.7,"open":36.96,"volume":11380900},{"timestamp":1429709400,"date":"2015-04-22","index":5581,"close":37.2,"high":37.44,"low":36.63,"open":36.84,"volume":10161300},{"timestamp":1429795800,"date":"2015-04-23","index":5582,"close":37.38,"high":37.57,"low":37.01,"open":37.17,"volume":8486900},{"timestamp":1429882200,"date":"2015-04-24","index":5583,"close":37.36,"high":37.45,"low":37.05,"open":37.45,"volume":8643200},{"timestamp":1430141400,"date":"2015-04-27","index":5584,"close":37.05,"high":37.64,"low":37,"open":37.44,"volume":8924200},{"timestamp":1430227800,"date":"2015-04-28","index":5585,"close":37.04,"high":37.16,"low":36.62,"open":36.83,"volume":7525400},{"timestamp":1430314200,"date":"2015-04-29","index":5586,"close":37.49,"high":37.69,"low":36.72,"open":36.72,"volume":9518400},{"timestamp":1430400600,"date":"2015-04-30","index":5587,"close":37.31,"high":37.7,"low":37.09,"open":37.32,"volume":10413900},{"timestamp":1430487000,"date":"2015-05-01","index":5588,"close":37.51,"high":37.63,"low":37.31,"open":37.5,"volume":6469600},{"timestamp":1430746200,"date":"2015-05-04","index":5589,"close":37.91,"high":37.94,"low":37.53,"open":37.58,"volume":7375700}]},{"date":"2015-01-20","estimated":0.48,"reported":0.39,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":5506,"close":38.71,"high":39.15,"low":38.25,"open":39.05,"volume":7333800},{"timestamp":1420468200,"date":"2015-01-05","index":5507,"close":37.5,"high":38.59,"low":37.17,"open":38.46,"volume":12507900},{"timestamp":1420554600,"date":"2015-01-06","index":5508,"close":36.42,"high":37.54,"low":36.06,"open":37.47,"volume":16507800},{"timestamp":1420641000,"date":"2015-01-07","index":5509,"close":36.94,"high":37.05,"low":36.6,"open":36.93,"volume":9957700},{"timestamp":1420727400,"date":"2015-01-08","index":5510,"close":37.49,"high":37.76,"low":37.29,"open":37.29,"volume":8079600},{"timestamp":1420813800,"date":"2015-01-09","index":5511,"close":36.88,"high":37.61,"low":36.64,"open":37.58,"volume":7807500},{"timestamp":1421073000,"date":"2015-01-12","index":5512,"close":36.37,"high":36.94,"low":36.04,"open":36.93,"volume":9385900},{"timestamp":1421159400,"date":"2015-01-13","index":5513,"close":36.03,"high":37.06,"low":35.68,"open":36.7,"volume":12447800},{"timestamp":1421245800,"date":"2015-01-14","index":5514,"close":35.21,"high":35.35,"low":34.66,"open":35.34,"volume":15898600},{"timestamp":1421332200,"date":"2015-01-15","index":5515,"close":34.58,"high":35.26,"low":34.28,"open":35,"volume":17568100},{"timestamp":1421418600,"date":"2015-01-16","index":5516,"close":34.89,"high":35.05,"low":33.93,"open":34.36,"volume":27056100}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":5517,"close":34.75,"high":34.83,"low":33.99,"open":34,"volume":19400600},{"timestamp":1421850600,"date":"2015-01-21","index":5518,"close":34.73,"high":34.93,"low":34.13,"open":34.69,"volume":15830500},{"timestamp":1421937000,"date":"2015-01-22","index":5519,"close":35.53,"high":35.58,"low":34.28,"open":34.58,"volume":18792700},{"timestamp":1422023400,"date":"2015-01-23","index":5520,"close":35.15,"high":35.84,"low":35.13,"open":35.34,"volume":10969300},{"timestamp":1422282600,"date":"2015-01-26","index":5521,"close":35.11,"high":35.16,"low":34.66,"open":34.88,"volume":9899900},{"timestamp":1422369000,"date":"2015-01-27","index":5522,"close":34.66,"high":35.03,"low":34.35,"open":34.65,"volume":9021500},{"timestamp":1422455400,"date":"2015-01-28","index":5523,"close":33.77,"high":34.78,"low":33.73,"open":34.78,"volume":14730700},{"timestamp":1422541800,"date":"2015-01-29","index":5524,"close":34.37,"high":34.5,"low":33.77,"open":33.98,"volume":11378800},{"timestamp":1422628200,"date":"2015-01-30","index":5525,"close":33.81,"high":34.43,"low":33.75,"open":33.96,"volume":11693000},{"timestamp":1422887400,"date":"2015-02-02","index":5526,"close":34.42,"high":34.42,"low":33.72,"open":33.96,"volume":12373400},{"timestamp":1422973800,"date":"2015-02-03","index":5527,"close":35.04,"high":35.09,"low":34.55,"open":34.55,"volume":14545300}]},{"date":"2014-10-17","estimated":0.54,"reported":0.65,"pre":[{"timestamp":1412256600,"date":"2014-10-02","index":5443,"close":34.28,"high":34.38,"low":33.79,"open":34.05,"volume":8472000},{"timestamp":1412343000,"date":"2014-10-03","index":5444,"close":35.05,"high":35.16,"low":34.54,"open":34.62,"volume":8810400},{"timestamp":1412602200,"date":"2014-10-06","index":5445,"close":34.99,"high":35.4,"low":34.86,"open":35.33,"volume":7040600},{"timestamp":1412688600,"date":"2014-10-07","index":5446,"close":34.02,"high":34.8,"low":34.02,"open":34.79,"volume":10127800},{"timestamp":1412775000,"date":"2014-10-08","index":5447,"close":34.5,"high":34.53,"low":33.4,"open":34.04,"volume":12407900},{"timestamp":1412861400,"date":"2014-10-09","index":5448,"close":33.3,"high":34.55,"low":33.24,"open":34.55,"volume":13511600},{"timestamp":1412947800,"date":"2014-10-10","index":5449,"close":32.94,"high":33.66,"low":32.93,"open":33.13,"volume":11182800},{"timestamp":1413207000,"date":"2014-10-13","index":5450,"close":32.85,"high":33.44,"low":32.83,"open":33.08,"volume":14668800},{"timestamp":1413293400,"date":"2014-10-14","index":5451,"close":33.01,"high":33.42,"low":32.78,"open":33,"volume":12915600},{"timestamp":1413379800,"date":"2014-10-15","index":5452,"close":32.61,"high":32.76,"low":31.35,"open":32.39,"volume":21646700},{"timestamp":1413466200,"date":"2014-10-16","index":5453,"close":32.53,"high":33.2,"low":31.53,"open":31.66,"volume":16433900}],"post":[{"timestamp":1413552600,"date":"2014-10-17","index":5454,"close":33.22,"high":34,"low":33.07,"open":33.72,"volume":16422900},{"timestamp":1413811800,"date":"2014-10-20","index":5455,"close":33.32,"high":33.68,"low":33.13,"open":33.13,"volume":11047500},{"timestamp":1413898200,"date":"2014-10-21","index":5456,"close":34.06,"high":34.2,"low":33.54,"open":33.6,"volume":11217400},{"timestamp":1413984600,"date":"2014-10-22","index":5457,"close":33.43,"high":34.11,"low":33.4,"open":34.09,"volume":8777600},{"timestamp":1414071000,"date":"2014-10-23","index":5458,"close":33.96,"high":34.27,"low":33.82,"open":33.9,"volume":9031800},{"timestamp":1414157400,"date":"2014-10-24","index":5459,"close":34.32,"high":34.49,"low":33.95,"open":34.05,"volume":7685600},{"timestamp":1414416600,"date":"2014-10-27","index":5460,"close":33.96,"high":34.31,"low":33.82,"open":34.3,"volume":9918800},{"timestamp":1414503000,"date":"2014-10-28","index":5461,"close":34.36,"high":34.58,"low":34.03,"open":34.16,"volume":10582300},{"timestamp":1414589400,"date":"2014-10-29","index":5462,"close":34.39,"high":34.53,"low":34.08,"open":34.2,"volume":10520000},{"timestamp":1414675800,"date":"2014-10-30","index":5463,"close":34.52,"high":34.73,"low":34.19,"open":34.27,"volume":9028800},{"timestamp":1414762200,"date":"2014-10-31","index":5464,"close":34.95,"high":35.25,"low":34.85,"open":35,"volume":11434400}]},{"date":"2014-07-17","estimated":0.55,"reported":0.6,"pre":[{"timestamp":1404221400,"date":"2014-07-01","index":5378,"close":32.32,"high":32.59,"low":32.22,"open":32.41,"volume":7787600},{"timestamp":1404307800,"date":"2014-07-02","index":5379,"close":32.49,"high":32.68,"low":32.3,"open":32.32,"volume":6190600},{"timestamp":1404394200,"date":"2014-07-03","index":5380,"close":32.62,"high":33.07,"low":32.62,"open":32.73,"volume":5994200},{"timestamp":1404739800,"date":"2014-07-07","index":5381,"close":32.39,"high":32.56,"low":32.1,"open":32.51,"volume":5635300},{"timestamp":1404826200,"date":"2014-07-08","index":5382,"close":31.75,"high":32.24,"low":31.47,"open":32.19,"volume":9205600},{"timestamp":1404912600,"date":"2014-07-09","index":5383,"close":32.01,"high":32.05,"low":31.62,"open":31.93,"volume":6292100},{"timestamp":1404999000,"date":"2014-07-10","index":5384,"close":31.68,"high":31.74,"low":31.2,"open":31.25,"volume":7784900},{"timestamp":1405085400,"date":"2014-07-11","index":5385,"close":31.41,"high":31.69,"low":31.33,"open":31.59,"volume":10112200},{"timestamp":1405344600,"date":"2014-07-14","index":5386,"close":31.81,"high":32.16,"low":31.74,"open":32.11,"volume":11323100},{"timestamp":1405431000,"date":"2014-07-15","index":5387,"close":32,"high":32.27,"low":31.73,"open":32.19,"volume":13796400},{"timestamp":1405517400,"date":"2014-07-16","index":5388,"close":32.5,"high":32.61,"low":32.14,"open":32.27,"volume":16293100}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":5389,"close":32.3,"high":33.16,"low":32.12,"open":33.04,"volume":18525600},{"timestamp":1405690200,"date":"2014-07-18","index":5390,"close":32.64,"high":32.78,"low":32.23,"open":32.45,"volume":9239500},{"timestamp":1405949400,"date":"2014-07-21","index":5391,"close":32.55,"high":32.7,"low":32.37,"open":32.55,"volume":7125400},{"timestamp":1406035800,"date":"2014-07-22","index":5392,"close":32.91,"high":33.12,"low":32.61,"open":32.61,"volume":8845100},{"timestamp":1406122200,"date":"2014-07-23","index":5393,"close":33.35,"high":33.45,"low":32.81,"open":32.95,"volume":9363200},{"timestamp":1406208600,"date":"2014-07-24","index":5394,"close":33.4,"high":33.6,"low":33.24,"open":33.43,"volume":6575500},{"timestamp":1406295000,"date":"2014-07-25","index":5395,"close":33.24,"high":33.45,"low":33.19,"open":33.34,"volume":6292600},{"timestamp":1406554200,"date":"2014-07-28","index":5396,"close":33.07,"high":33.38,"low":32.87,"open":33.2,"volume":7114900},{"timestamp":1406640600,"date":"2014-07-29","index":5397,"close":32.65,"high":33.1,"low":32.65,"open":33.08,"volume":5716600},{"timestamp":1406727000,"date":"2014-07-30","index":5398,"close":33.34,"high":33.49,"low":32.75,"open":32.77,"volume":9992400},{"timestamp":1406813400,"date":"2014-07-31","index":5399,"close":32.34,"high":33.14,"low":32.33,"open":33.03,"volume":9131500}]},{"date":"2014-04-17","estimated":0.59,"reported":0.68,"pre":[{"timestamp":1396445400,"date":"2014-04-02","index":5316,"close":31.41,"high":31.59,"low":31.02,"open":31.22,"volume":14700900},{"timestamp":1396531800,"date":"2014-04-03","index":5317,"close":30.95,"high":31.48,"low":30.71,"open":31.47,"volume":10064700},{"timestamp":1396618200,"date":"2014-04-04","index":5318,"close":30.37,"high":31.26,"low":30.36,"open":31.15,"volume":12751000},{"timestamp":1396877400,"date":"2014-04-07","index":5319,"close":29.52,"high":30.38,"low":29.09,"open":30.35,"volume":20367300},{"timestamp":1396963800,"date":"2014-04-08","index":5320,"close":29.53,"high":29.63,"low":29.1,"open":29.59,"volume":13228600},{"timestamp":1397050200,"date":"2014-04-09","index":5321,"close":30.22,"high":30.29,"low":29.65,"open":29.73,"volume":10692700},{"timestamp":1397136600,"date":"2014-04-10","index":5322,"close":29.25,"high":30.28,"low":29.17,"open":30.27,"volume":13452400},{"timestamp":1397223000,"date":"2014-04-11","index":5323,"close":28.47,"high":29.14,"low":28.31,"open":28.83,"volume":21448100},{"timestamp":1397482200,"date":"2014-04-14","index":5324,"close":29.06,"high":29.16,"low":28.68,"open":28.78,"volume":12514500},{"timestamp":1397568600,"date":"2014-04-15","index":5325,"close":29.55,"high":29.64,"low":28.79,"open":29.62,"volume":16657800},{"timestamp":1397655000,"date":"2014-04-16","index":5326,"close":29.89,"high":29.98,"low":29.41,"open":29.88,"volume":14198000}],"post":[{"timestamp":1397741400,"date":"2014-04-17","index":5327,"close":30.76,"high":31.29,"low":30.4,"open":30.72,"volume":22966000},{"timestamp":1398087000,"date":"2014-04-21","index":5328,"close":30.98,"high":31.1,"low":30.6,"open":30.97,"volume":10699000},{"timestamp":1398173400,"date":"2014-04-22","index":5329,"close":31.2,"high":31.38,"low":30.82,"open":30.95,"volume":10803600},{"timestamp":1398259800,"date":"2014-04-23","index":5330,"close":31.04,"high":31.3,"low":30.84,"open":31.24,"volume":9376700},{"timestamp":1398346200,"date":"2014-04-24","index":5331,"close":30.94,"high":31.25,"low":30.3,"open":31.06,"volume":8438900},{"timestamp":1398432600,"date":"2014-04-25","index":5332,"close":30.58,"high":30.89,"low":30.46,"open":30.77,"volume":8372900},{"timestamp":1398691800,"date":"2014-04-28","index":5333,"close":29.99,"high":30.57,"low":29.49,"open":30.55,"volume":15303300},{"timestamp":1398778200,"date":"2014-04-29","index":5334,"close":30.52,"high":30.57,"low":30.05,"open":30.15,"volume":10419700},{"timestamp":1398864600,"date":"2014-04-30","index":5335,"close":30.93,"high":30.99,"low":30.35,"open":30.53,"volume":11016500},{"timestamp":1398951000,"date":"2014-05-01","index":5336,"close":31.22,"high":31.3,"low":30.87,"open":30.91,"volume":10110200},{"timestamp":1399037400,"date":"2014-05-02","index":5337,"close":30.69,"high":31.44,"low":30.6,"open":31.3,"volume":11464400}]},{"date":"2014-01-17","estimated":0.45,"reported":0.5,"pre":[{"timestamp":1388673000,"date":"2014-01-02","index":5254,"close":31.03,"high":31.46,"low":30.98,"open":31.33,"volume":9674500},{"timestamp":1388759400,"date":"2014-01-03","index":5255,"close":31.51,"high":31.7,"low":31.13,"open":31.17,"volume":7809100},{"timestamp":1389018600,"date":"2014-01-06","index":5256,"close":31.62,"high":31.93,"low":31.48,"open":31.75,"volume":8971400},{"timestamp":1389105000,"date":"2014-01-07","index":5257,"close":31.52,"high":31.89,"low":31.41,"open":31.8,"volume":9135600},{"timestamp":1389191400,"date":"2014-01-08","index":5258,"close":31.56,"high":31.84,"low":31.37,"open":31.56,"volume":8891300},{"timestamp":1389277800,"date":"2014-01-09","index":5259,"close":31.55,"high":31.74,"low":31.36,"open":31.66,"volume":7274700},{"timestamp":1389364200,"date":"2014-01-10","index":5260,"close":31.3,"high":31.63,"low":31.1,"open":31.58,"volume":10426500},{"timestamp":1389623400,"date":"2014-01-13","index":5261,"close":30.87,"high":31.52,"low":30.75,"open":31.3,"volume":9520100},{"timestamp":1389709800,"date":"2014-01-14","index":5262,"close":31.1,"high":31.22,"low":30.6,"open":30.76,"volume":13621400},{"timestamp":1389796200,"date":"2014-01-15","index":5263,"close":32.22,"high":32.24,"low":31.44,"open":31.76,"volume":17311400},{"timestamp":1389882600,"date":"2014-01-16","index":5264,"close":32,"high":32.07,"low":31.53,"open":32.03,"volume":21828600}],"post":[{"timestamp":1389969000,"date":"2014-01-17","index":5265,"close":33.4,"high":33.52,"low":32.6,"open":32.84,"volume":32022900},{"timestamp":1390314600,"date":"2014-01-21","index":5266,"close":32.63,"high":33.49,"low":32.5,"open":33.21,"volume":18508300},{"timestamp":1390401000,"date":"2014-01-22","index":5267,"close":32.29,"high":32.97,"low":32.28,"open":32.71,"volume":12181200},{"timestamp":1390487400,"date":"2014-01-23","index":5268,"close":31.48,"high":32.27,"low":31.14,"open":32.25,"volume":16317000},{"timestamp":1390573800,"date":"2014-01-24","index":5269,"close":30.45,"high":31.37,"low":30.09,"open":31.33,"volume":23386100},{"timestamp":1390833000,"date":"2014-01-27","index":5270,"close":29.97,"high":30.64,"low":29.43,"open":30.42,"volume":16709400},{"timestamp":1390919400,"date":"2014-01-28","index":5271,"close":30.13,"high":30.32,"low":29.65,"open":29.8,"volume":15793800},{"timestamp":1391005800,"date":"2014-01-29","index":5272,"close":29.94,"high":30.27,"low":29.28,"open":29.33,"volume":18872800},{"timestamp":1391092200,"date":"2014-01-30","index":5273,"close":29.98,"high":30.38,"low":29.81,"open":30.12,"volume":13067900},{"timestamp":1391178600,"date":"2014-01-31","index":5274,"close":29.51,"high":29.81,"low":29.28,"open":29.51,"volume":13113100},{"timestamp":1391437800,"date":"2014-02-03","index":5275,"close":28.95,"high":29.73,"low":28.78,"open":29.51,"volume":17496800}]},{"date":"2013-10-18","estimated":0.4,"reported":0.5,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":5192,"close":26.85,"high":27.22,"low":26.64,"open":27.1,"volume":13279700},{"timestamp":1380893400,"date":"2013-10-04","index":5193,"close":26.99,"high":27.04,"low":26.8,"open":26.97,"volume":11738500},{"timestamp":1381152600,"date":"2013-10-07","index":5194,"close":26.84,"high":27.12,"low":26.65,"open":26.71,"volume":13353400},{"timestamp":1381239000,"date":"2013-10-08","index":5195,"close":26.55,"high":27,"low":26.5,"open":26.86,"volume":16446500},{"timestamp":1381325400,"date":"2013-10-09","index":5196,"close":26.77,"high":27,"low":26.41,"open":26.73,"volume":14190700},{"timestamp":1381411800,"date":"2013-10-10","index":5197,"close":27.64,"high":27.71,"low":27.02,"open":27.12,"volume":14463000},{"timestamp":1381498200,"date":"2013-10-11","index":5198,"close":27.95,"high":28.01,"low":27.6,"open":27.8,"volume":11202500},{"timestamp":1381757400,"date":"2013-10-14","index":5199,"close":28.18,"high":28.23,"low":27.5,"open":27.73,"volume":11927000},{"timestamp":1381843800,"date":"2013-10-15","index":5200,"close":27.99,"high":28.27,"low":27.78,"open":28.15,"volume":12513600},{"timestamp":1381930200,"date":"2013-10-16","index":5201,"close":28.63,"high":28.75,"low":28.13,"open":28.18,"volume":15465200},{"timestamp":1382016600,"date":"2013-10-17","index":5202,"close":28.93,"high":28.96,"low":28.15,"open":28.36,"volume":19157100}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":5203,"close":29.69,"high":29.97,"low":29.21,"open":29.92,"volume":32411500},{"timestamp":1382362200,"date":"2013-10-21","index":5204,"close":29.43,"high":29.67,"low":29.28,"open":29.54,"volume":14547200},{"timestamp":1382448600,"date":"2013-10-22","index":5205,"close":29.46,"high":29.65,"low":29.13,"open":29.59,"volume":13076100},{"timestamp":1382535000,"date":"2013-10-23","index":5206,"close":29.08,"high":29.29,"low":28.92,"open":29.22,"volume":13240400},{"timestamp":1382621400,"date":"2013-10-24","index":5207,"close":29.39,"high":29.43,"low":29.12,"open":29.16,"volume":8932200},{"timestamp":1382707800,"date":"2013-10-25","index":5208,"close":29.23,"high":29.41,"low":29.15,"open":29.33,"volume":13311400},{"timestamp":1382967000,"date":"2013-10-28","index":5209,"close":28.97,"high":29.25,"low":28.95,"open":29.23,"volume":10599400},{"timestamp":1383053400,"date":"2013-10-29","index":5210,"close":29.36,"high":29.36,"low":28.97,"open":29.04,"volume":12035000},{"timestamp":1383139800,"date":"2013-10-30","index":5211,"close":29.11,"high":29.46,"low":28.99,"open":29.42,"volume":9718200},{"timestamp":1383226200,"date":"2013-10-31","index":5212,"close":28.73,"high":29.24,"low":28.73,"open":29.08,"volume":10357500},{"timestamp":1383312600,"date":"2013-11-01","index":5213,"close":29.2,"high":29.55,"low":28.85,"open":28.89,"volume":14964200}]},{"date":"2013-07-18","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":5127,"close":24.44,"high":25.19,"low":24.1,"open":24.51,"volume":18627700},{"timestamp":1372858200,"date":"2013-07-03","index":5128,"close":24.04,"high":24.19,"low":23.83,"open":24.15,"volume":15395700},{"timestamp":1373031000,"date":"2013-07-05","index":5129,"close":24.57,"high":24.63,"low":24.16,"open":24.25,"volume":15322700},{"timestamp":1373290200,"date":"2013-07-08","index":5130,"close":24.88,"high":25.08,"low":24.45,"open":24.81,"volume":22795300},{"timestamp":1373376600,"date":"2013-07-09","index":5131,"close":25.44,"high":25.49,"low":24.66,"open":25.1,"volume":20640600},{"timestamp":1373463000,"date":"2013-07-10","index":5132,"close":25.34,"high":25.52,"low":25.06,"open":25.33,"volume":10066000},{"timestamp":1373549400,"date":"2013-07-11","index":5133,"close":25.55,"high":26,"low":25.23,"open":25.83,"volume":14064000},{"timestamp":1373635800,"date":"2013-07-12","index":5134,"close":26.13,"high":26.14,"low":25.62,"open":25.76,"volume":15134200},{"timestamp":1373895000,"date":"2013-07-15","index":5135,"close":26.69,"high":26.8,"low":26.23,"open":26.47,"volume":18378800},{"timestamp":1373981400,"date":"2013-07-16","index":5136,"close":26.38,"high":26.92,"low":26.16,"open":26.85,"volume":19035300},{"timestamp":1374067800,"date":"2013-07-17","index":5137,"close":26.54,"high":26.65,"low":26.31,"open":26.5,"volume":15826000}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":5138,"close":27.7,"high":27.95,"low":27.39,"open":27.68,"volume":36282000},{"timestamp":1374240600,"date":"2013-07-19","index":5139,"close":27.6,"high":27.86,"low":27.32,"open":27.67,"volume":17528300},{"timestamp":1374499800,"date":"2013-07-22","index":5140,"close":27.61,"high":27.82,"low":27.54,"open":27.75,"volume":11820700},{"timestamp":1374586200,"date":"2013-07-23","index":5141,"close":27.81,"high":27.88,"low":27.5,"open":27.85,"volume":13093200},{"timestamp":1374672600,"date":"2013-07-24","index":5142,"close":27.73,"high":27.98,"low":27.57,"open":27.92,"volume":17560700},{"timestamp":1374759000,"date":"2013-07-25","index":5143,"close":27.76,"high":27.76,"low":27.4,"open":27.68,"volume":12866600},{"timestamp":1374845400,"date":"2013-07-26","index":5144,"close":27.7,"high":27.81,"low":27.54,"open":27.67,"volume":14850700},{"timestamp":1375104600,"date":"2013-07-29","index":5145,"close":27.31,"high":27.58,"low":27.03,"open":27.58,"volume":12764100},{"timestamp":1375191000,"date":"2013-07-30","index":5146,"close":27.07,"high":27.5,"low":26.98,"open":27.42,"volume":13304700},{"timestamp":1375277400,"date":"2013-07-31","index":5147,"close":27.21,"high":27.52,"low":27.04,"open":27.06,"volume":16452900},{"timestamp":1375363800,"date":"2013-08-01","index":5148,"close":27.92,"high":27.98,"low":27.55,"open":27.57,"volume":13316200}]},{"date":"2013-04-18","estimated":0.57,"reported":0.61,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":5064,"close":21.11,"high":21.71,"low":20.95,"open":21.68,"volume":25406800},{"timestamp":1365082200,"date":"2013-04-04","index":5065,"close":21.33,"high":21.39,"low":21.02,"open":21.12,"volume":17321000},{"timestamp":1365168600,"date":"2013-04-05","index":5066,"close":21.56,"high":21.59,"low":20.79,"open":20.91,"volume":18163200},{"timestamp":1365427800,"date":"2013-04-08","index":5067,"close":21.74,"high":21.76,"low":21.19,"open":21.48,"volume":14263500},{"timestamp":1365514200,"date":"2013-04-09","index":5068,"close":21.74,"high":22.1,"low":21.74,"open":21.77,"volume":13196200},{"timestamp":1365600600,"date":"2013-04-10","index":5069,"close":22.22,"high":22.53,"low":21.87,"open":21.89,"volume":17467300},{"timestamp":1365687000,"date":"2013-04-11","index":5070,"close":22.27,"high":22.63,"low":22.24,"open":22.28,"volume":14692800},{"timestamp":1365773400,"date":"2013-04-12","index":5071,"close":21.82,"high":22.23,"low":21.54,"open":22.09,"volume":25150400},{"timestamp":1366032600,"date":"2013-04-15","index":5072,"close":21.48,"high":22.25,"low":21.41,"open":21.75,"volume":22458100},{"timestamp":1366119000,"date":"2013-04-16","index":5073,"close":21.85,"high":21.86,"low":21.19,"open":21.81,"volume":21839800},{"timestamp":1366205400,"date":"2013-04-17","index":5074,"close":21.47,"high":21.83,"low":20.86,"open":21.54,"volume":45475800}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":5075,"close":20.31,"high":21.47,"low":20.31,"open":21.35,"volume":47193400},{"timestamp":1366378200,"date":"2013-04-19","index":5076,"close":20.58,"high":20.63,"low":20.16,"open":20.37,"volume":24644100},{"timestamp":1366637400,"date":"2013-04-22","index":5077,"close":20.71,"high":20.88,"low":20.53,"open":20.61,"volume":16156600},{"timestamp":1366723800,"date":"2013-04-23","index":5078,"close":21.61,"high":21.73,"low":20.91,"open":20.97,"volume":23437700},{"timestamp":1366810200,"date":"2013-04-24","index":5079,"close":21.45,"high":21.78,"low":21.4,"open":21.66,"volume":17955700},{"timestamp":1366896600,"date":"2013-04-25","index":5080,"close":21.43,"high":21.81,"low":21.39,"open":21.56,"volume":18496600},{"timestamp":1366983000,"date":"2013-04-26","index":5081,"close":21.4,"high":21.53,"low":21.25,"open":21.39,"volume":17348300},{"timestamp":1367242200,"date":"2013-04-29","index":5082,"close":22.21,"high":22.21,"low":21.53,"open":21.56,"volume":19028600},{"timestamp":1367328600,"date":"2013-04-30","index":5083,"close":22.15,"high":22.43,"low":22.06,"open":22.22,"volume":14015800},{"timestamp":1367415000,"date":"2013-05-01","index":5084,"close":21.85,"high":22.11,"low":21.68,"open":22.11,"volume":13070800},{"timestamp":1367501400,"date":"2013-05-02","index":5085,"close":22.29,"high":22.34,"low":21.54,"open":21.91,"volume":16779000}]},{"date":"2013-01-18","estimated":0.27,"reported":0.45,"pre":[{"timestamp":1357223400,"date":"2013-01-03","index":5003,"close":19.58,"high":19.61,"low":19.32,"open":19.46,"volume":29859500},{"timestamp":1357309800,"date":"2013-01-04","index":5004,"close":20.19,"high":20.25,"low":19.58,"open":19.68,"volume":31983900},{"timestamp":1357569000,"date":"2013-01-07","index":5005,"close":19.8,"high":20.13,"low":19.67,"open":20.02,"volume":21445100},{"timestamp":1357655400,"date":"2013-01-08","index":5006,"close":19.65,"high":19.79,"low":19.59,"open":19.74,"volume":22206200},{"timestamp":1357741800,"date":"2013-01-09","index":5007,"close":19.62,"high":19.94,"low":19.41,"open":19.7,"volume":26993800},{"timestamp":1357828200,"date":"2013-01-10","index":5008,"close":20.34,"high":20.43,"low":19.82,"open":19.86,"volume":39869800},{"timestamp":1357914600,"date":"2013-01-11","index":5009,"close":20.17,"high":20.42,"low":20.09,"open":20.16,"volume":20880000},{"timestamp":1358173800,"date":"2013-01-14","index":5010,"close":20.07,"high":20.24,"low":19.75,"open":20.24,"volume":14590200},{"timestamp":1358260200,"date":"2013-01-15","index":5011,"close":20.43,"high":20.54,"low":19.85,"open":19.93,"volume":25277000},{"timestamp":1358346600,"date":"2013-01-16","index":5012,"close":20.54,"high":20.86,"low":20.36,"open":20.73,"volume":30630600},{"timestamp":1358433000,"date":"2013-01-17","index":5013,"close":20.75,"high":20.75,"low":20.4,"open":20.55,"volume":26063600}],"post":[{"timestamp":1358519400,"date":"2013-01-18","index":5014,"close":22.38,"high":22.46,"low":21.79,"open":21.98,"volume":65729400},{"timestamp":1358865000,"date":"2013-01-22","index":5015,"close":22.98,"high":22.98,"low":22.03,"open":22.13,"volume":38089200},{"timestamp":1358951400,"date":"2013-01-23","index":5016,"close":22.67,"high":22.94,"low":22.47,"open":22.86,"volume":24266100},{"timestamp":1359037800,"date":"2013-01-24","index":5017,"close":22.6,"high":23.03,"low":22.51,"open":22.57,"volume":20294700},{"timestamp":1359124200,"date":"2013-01-25","index":5018,"close":22.7,"high":22.85,"low":22.58,"open":22.75,"volume":14059600},{"timestamp":1359383400,"date":"2013-01-28","index":5019,"close":22.31,"high":22.79,"low":22.31,"open":22.79,"volume":13892000},{"timestamp":1359469800,"date":"2013-01-29","index":5020,"close":22.59,"high":22.67,"low":22.05,"open":22.28,"volume":14548300},{"timestamp":1359556200,"date":"2013-01-30","index":5021,"close":22.98,"high":23,"low":22.36,"open":22.36,"volume":23160400},{"timestamp":1359642600,"date":"2013-01-31","index":5022,"close":22.85,"high":23.02,"low":22.61,"open":22.8,"volume":19819100},{"timestamp":1359729000,"date":"2013-02-01","index":5023,"close":23.51,"high":23.74,"low":22.97,"open":23.04,"volume":31744400},{"timestamp":1359988200,"date":"2013-02-04","index":5024,"close":22.88,"high":23.14,"low":22.82,"open":22.84,"volume":26405700}]},{"date":"2012-10-18","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1349271000,"date":"2012-10-03","index":4942,"close":17.03,"high":17.24,"low":16.76,"open":16.98,"volume":20785000},{"timestamp":1349357400,"date":"2012-10-04","index":4943,"close":17.47,"high":17.58,"low":17.24,"open":17.27,"volume":19626200},{"timestamp":1349443800,"date":"2012-10-05","index":4944,"close":17.5,"high":17.88,"low":17.32,"open":17.71,"volume":21838600},{"timestamp":1349703000,"date":"2012-10-08","index":4945,"close":17.45,"high":17.56,"low":17.17,"open":17.17,"volume":13635400},{"timestamp":1349789400,"date":"2012-10-09","index":4946,"close":17.35,"high":17.61,"low":17.25,"open":17.51,"volume":17241700},{"timestamp":1349875800,"date":"2012-10-10","index":4947,"close":17.4,"high":17.52,"low":17.16,"open":17.36,"volume":15204000},{"timestamp":1349962200,"date":"2012-10-11","index":4948,"close":17.86,"high":17.91,"low":17.68,"open":17.75,"volume":16506700},{"timestamp":1350048600,"date":"2012-10-12","index":4949,"close":17.31,"high":17.74,"low":17.22,"open":17.58,"volume":20821400},{"timestamp":1350307800,"date":"2012-10-15","index":4950,"close":17.75,"high":17.78,"low":17.4,"open":17.51,"volume":17808900},{"timestamp":1350394200,"date":"2012-10-16","index":4951,"close":17.87,"high":18.04,"low":17.7,"open":17.88,"volume":18636900},{"timestamp":1350480600,"date":"2012-10-17","index":4952,"close":18.49,"high":18.5,"low":17.84,"open":17.98,"volume":24018500}],"post":[{"timestamp":1350567000,"date":"2012-10-18","index":4953,"close":17.79,"high":18.57,"low":17.7,"open":18.56,"volume":51097100},{"timestamp":1350653400,"date":"2012-10-19","index":4954,"close":17.53,"high":18.05,"low":17.31,"open":17.59,"volume":29226000},{"timestamp":1350912600,"date":"2012-10-22","index":4955,"close":17.45,"high":17.67,"low":17.17,"open":17.51,"volume":21274000},{"timestamp":1350999000,"date":"2012-10-23","index":4956,"close":17.11,"high":17.26,"low":16.94,"open":17.11,"volume":24205700},{"timestamp":1351085400,"date":"2012-10-24","index":4957,"close":17.18,"high":17.4,"low":17.12,"open":17.25,"volume":14264500},{"timestamp":1351171800,"date":"2012-10-25","index":4958,"close":17.1,"high":17.55,"low":16.89,"open":17.44,"volume":18872800},{"timestamp":1351258200,"date":"2012-10-26","index":4959,"close":17.04,"high":17.13,"low":16.86,"open":17.04,"volume":13195100},{"timestamp":1351690200,"date":"2012-10-31","index":4960,"close":17.38,"high":17.6,"low":17.13,"open":17.19,"volume":26046300},{"timestamp":1351776600,"date":"2012-11-01","index":4961,"close":17.61,"high":17.61,"low":17.32,"open":17.41,"volume":25089900},{"timestamp":1351863000,"date":"2012-11-02","index":4962,"close":17.78,"high":17.84,"low":17.52,"open":17.76,"volume":19752700},{"timestamp":1352125800,"date":"2012-11-05","index":4963,"close":17.75,"high":17.77,"low":17.41,"open":17.65,"volume":16147600}]},{"date":"2012-07-19","estimated":0.43,"reported":0.29,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":4878,"close":15.11,"high":15.21,"low":14.77,"open":14.8,"volume":16563300},{"timestamp":1341495000,"date":"2012-07-05","index":4879,"close":14.51,"high":15.08,"low":14.5,"open":14.95,"volume":22538100},{"timestamp":1341581400,"date":"2012-07-06","index":4880,"close":14.14,"high":14.45,"low":14.11,"open":14.25,"volume":24562500},{"timestamp":1341840600,"date":"2012-07-09","index":4881,"close":13.93,"high":14.18,"low":13.81,"open":14.13,"volume":17689100},{"timestamp":1341927000,"date":"2012-07-10","index":4882,"close":13.71,"high":14.15,"low":13.58,"open":14.09,"volume":17878000},{"timestamp":1342013400,"date":"2012-07-11","index":4883,"close":13.81,"high":14.12,"low":13.72,"open":13.75,"volume":23952100},{"timestamp":1342099800,"date":"2012-07-12","index":4884,"close":13.55,"high":13.72,"low":13.5,"open":13.61,"volume":19514900},{"timestamp":1342186200,"date":"2012-07-13","index":4885,"close":14.05,"high":14.1,"low":13.59,"open":13.67,"volume":23078400},{"timestamp":1342445400,"date":"2012-07-16","index":4886,"close":14.25,"high":14.3,"low":13.89,"open":14.15,"volume":17246600},{"timestamp":1342531800,"date":"2012-07-17","index":4887,"close":14.34,"high":14.45,"low":13.91,"open":14.38,"volume":19718200},{"timestamp":1342618200,"date":"2012-07-18","index":4888,"close":13.99,"high":14.26,"low":13.88,"open":14.24,"volume":21021300}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":4889,"close":13.25,"high":13.73,"low":13,"open":13.49,"volume":61251700},{"timestamp":1342791000,"date":"2012-07-20","index":4890,"close":12.78,"high":13.24,"low":12.77,"open":13.11,"volume":33452600},{"timestamp":1343050200,"date":"2012-07-23","index":4891,"close":12.64,"high":12.7,"low":12.29,"open":12.44,"volume":23396100},{"timestamp":1343136600,"date":"2012-07-24","index":4892,"close":12.62,"high":13.08,"low":12.41,"open":13.06,"volume":22631700},{"timestamp":1343223000,"date":"2012-07-25","index":4893,"close":12.96,"high":13.07,"low":12.67,"open":12.73,"volume":25081600},{"timestamp":1343309400,"date":"2012-07-26","index":4894,"close":13,"high":13.32,"low":12.86,"open":13.28,"volume":33523200},{"timestamp":1343395800,"date":"2012-07-27","index":4895,"close":13.49,"high":13.65,"low":12.95,"open":13.09,"volume":32845000},{"timestamp":1343655000,"date":"2012-07-30","index":4896,"close":13.51,"high":13.6,"low":13.3,"open":13.34,"volume":17374800},{"timestamp":1343741400,"date":"2012-07-31","index":4897,"close":13.66,"high":13.74,"low":13.3,"open":13.42,"volume":16591100},{"timestamp":1343827800,"date":"2012-08-01","index":4898,"close":13.51,"high":13.75,"low":13.43,"open":13.73,"volume":17840800},{"timestamp":1343914200,"date":"2012-08-02","index":4899,"close":13.03,"high":13.36,"low":12.98,"open":13.13,"volume":25873800}]},{"date":"2012-04-19","estimated":0.45,"reported":0.76,"pre":[{"timestamp":1333459800,"date":"2012-04-03","index":4815,"close":19.37,"high":19.82,"low":19.2,"open":19.71,"volume":21315000},{"timestamp":1333546200,"date":"2012-04-04","index":4816,"close":18.69,"high":19.1,"low":18.6,"open":18.93,"volume":22202200},{"timestamp":1333632600,"date":"2012-04-05","index":4817,"close":18.39,"high":18.87,"low":18.32,"open":18.58,"volume":19891300},{"timestamp":1333978200,"date":"2012-04-09","index":4818,"close":17.98,"high":18.16,"low":17.79,"open":17.96,"volume":18652000},{"timestamp":1334064600,"date":"2012-04-10","index":4819,"close":17.31,"high":18.23,"low":17.26,"open":18.17,"volume":34606300},{"timestamp":1334151000,"date":"2012-04-11","index":4820,"close":17.51,"high":18,"low":17.42,"open":17.87,"volume":24378200},{"timestamp":1334237400,"date":"2012-04-12","index":4821,"close":18.22,"high":18.24,"low":17.5,"open":17.62,"volume":22665400},{"timestamp":1334323800,"date":"2012-04-13","index":4822,"close":17.28,"high":18.11,"low":17.26,"open":18.11,"volume":30596100},{"timestamp":1334583000,"date":"2012-04-16","index":4823,"close":17.5,"high":17.8,"low":17.22,"open":17.61,"volume":22987600},{"timestamp":1334669400,"date":"2012-04-17","index":4824,"close":17.85,"high":18.03,"low":17.71,"open":17.86,"volume":24429000},{"timestamp":1334755800,"date":"2012-04-18","index":4825,"close":17.66,"high":17.9,"low":17.5,"open":17.56,"volume":25795400}],"post":[{"timestamp":1334842200,"date":"2012-04-19","index":4826,"close":18.07,"high":18.54,"low":17.77,"open":18.53,"volume":49785500},{"timestamp":1334928600,"date":"2012-04-20","index":4827,"close":17.48,"high":18.13,"low":17.44,"open":18.13,"volume":26969400},{"timestamp":1335187800,"date":"2012-04-23","index":4828,"close":16.98,"high":17.15,"low":16.63,"open":16.91,"volume":28949100},{"timestamp":1335274200,"date":"2012-04-24","index":4829,"close":17.4,"high":17.41,"low":16.75,"open":17.04,"volume":26875700},{"timestamp":1335360600,"date":"2012-04-25","index":4830,"close":17.14,"high":17.68,"low":16.89,"open":17.6,"volume":30184200},{"timestamp":1335447000,"date":"2012-04-26","index":4831,"close":17.21,"high":17.36,"low":16.81,"open":16.86,"volume":22707000},{"timestamp":1335533400,"date":"2012-04-27","index":4832,"close":16.95,"high":17.33,"low":16.81,"open":17.28,"volume":35467000},{"timestamp":1335792600,"date":"2012-04-30","index":4833,"close":17.28,"high":17.42,"low":16.76,"open":16.82,"volume":26501700},{"timestamp":1335879000,"date":"2012-05-01","index":4834,"close":17.49,"high":17.68,"low":17.1,"open":17.23,"volume":20620900},{"timestamp":1335965400,"date":"2012-05-02","index":4835,"close":16.95,"high":17.32,"low":16.9,"open":17.29,"volume":21032100},{"timestamp":1336051800,"date":"2012-05-03","index":4836,"close":16.23,"high":17.01,"low":16.2,"open":16.97,"volume":46949600}]},{"date":"2012-01-19","estimated":-0.57,"reported":-0.14,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":4752,"close":16.08,"high":16.29,"low":15.71,"open":15.76,"volume":25777400},{"timestamp":1325687400,"date":"2012-01-04","index":4753,"close":15.94,"high":16.08,"low":15.5,"open":15.75,"volume":20699600},{"timestamp":1325773800,"date":"2012-01-05","index":4754,"close":16.28,"high":16.4,"low":15.43,"open":15.59,"volume":30615100},{"timestamp":1325860200,"date":"2012-01-06","index":4755,"close":15.9,"high":16.25,"low":15.8,"open":16.08,"volume":21677700},{"timestamp":1326119400,"date":"2012-01-09","index":4756,"close":16.2,"high":16.45,"low":15.93,"open":16,"volume":19102900},{"timestamp":1326205800,"date":"2012-01-10","index":4757,"close":16.89,"high":16.96,"low":16.49,"open":16.67,"volume":25241000},{"timestamp":1326292200,"date":"2012-01-11","index":4758,"close":17.1,"high":17.14,"low":16.51,"open":16.66,"volume":21695000},{"timestamp":1326378600,"date":"2012-01-12","index":4759,"close":17.17,"high":17.32,"low":16.65,"open":17.12,"volume":22256700},{"timestamp":1326465000,"date":"2012-01-13","index":4760,"close":16.63,"high":16.85,"low":16.35,"open":16.58,"volume":22020700},{"timestamp":1326810600,"date":"2012-01-17","index":4761,"close":16.25,"high":16.99,"low":16.1,"open":16.59,"volume":24135700},{"timestamp":1326897000,"date":"2012-01-18","index":4762,"close":17.35,"high":17.4,"low":16.03,"open":16.3,"volume":37202500}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":4763,"close":18.28,"high":18.6,"low":18.03,"open":18.43,"volume":46368600},{"timestamp":1327069800,"date":"2012-01-20","index":4764,"close":18.39,"high":18.42,"low":17.82,"open":17.9,"volume":27909000},{"timestamp":1327329000,"date":"2012-01-23","index":4765,"close":18.21,"high":18.67,"low":17.92,"open":17.99,"volume":24346300},{"timestamp":1327415400,"date":"2012-01-24","index":4766,"close":18.14,"high":18.26,"low":17.64,"open":17.85,"volume":19028800},{"timestamp":1327501800,"date":"2012-01-25","index":4767,"close":18.13,"high":18.25,"low":17.71,"open":17.84,"volume":22144000},{"timestamp":1327588200,"date":"2012-01-26","index":4768,"close":18.2,"high":18.88,"low":18.06,"open":18.29,"volume":22780400},{"timestamp":1327674600,"date":"2012-01-27","index":4769,"close":18.56,"high":18.66,"low":17.89,"open":17.95,"volume":26265600},{"timestamp":1327933800,"date":"2012-01-30","index":4770,"close":18.2,"high":18.8,"low":18.17,"open":18.79,"volume":31773300},{"timestamp":1328020200,"date":"2012-01-31","index":4771,"close":18.65,"high":18.68,"low":18.05,"open":18.4,"volume":27734600},{"timestamp":1328106600,"date":"2012-02-01","index":4772,"close":19.39,"high":20.09,"low":19.01,"open":19.19,"volume":51396600},{"timestamp":1328193000,"date":"2012-02-02","index":4773,"close":19.52,"high":19.74,"low":19.42,"open":19.73,"volume":21612100}]},{"date":"2011-10-19","estimated":0.3,"reported":1.14,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":4690,"close":14.01,"high":14.01,"low":11.58,"open":11.9,"volume":76594400},{"timestamp":1317821400,"date":"2011-10-05","index":4691,"close":14.48,"high":14.78,"low":13.41,"open":13.82,"volume":67720700},{"timestamp":1317907800,"date":"2011-10-06","index":4692,"close":15.18,"high":15.53,"low":13.92,"open":14.46,"volume":49437800},{"timestamp":1317994200,"date":"2011-10-07","index":4693,"close":14.24,"high":15.48,"low":14.19,"open":15.43,"volume":47983700},{"timestamp":1318253400,"date":"2011-10-10","index":4694,"close":15.29,"high":15.44,"low":14.75,"open":14.75,"volume":36348200},{"timestamp":1318339800,"date":"2011-10-11","index":4695,"close":15.39,"high":15.95,"low":14.88,"open":15.1,"volume":35000400},{"timestamp":1318426200,"date":"2011-10-12","index":4696,"close":15.84,"high":16.29,"low":15.34,"open":15.73,"volume":36426800},{"timestamp":1318512600,"date":"2011-10-13","index":4697,"close":15.14,"high":15.59,"low":14.8,"open":15.59,"volume":30447600},{"timestamp":1318599000,"date":"2011-10-14","index":4698,"close":15.22,"high":15.44,"low":14.83,"open":15.38,"volume":30698400},{"timestamp":1318858200,"date":"2011-10-17","index":4699,"close":15.25,"high":15.39,"low":15,"open":15.18,"volume":29580900},{"timestamp":1318944600,"date":"2011-10-18","index":4700,"close":16.63,"high":16.94,"low":15.45,"open":15.55,"volume":51760300}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":4701,"close":16.64,"high":17.72,"low":16.4,"open":17.07,"volume":66831000},{"timestamp":1319117400,"date":"2011-10-20","index":4702,"close":16.61,"high":16.77,"low":16,"open":16.61,"volume":35380300},{"timestamp":1319203800,"date":"2011-10-21","index":4703,"close":17.02,"high":17.2,"low":16.73,"open":16.92,"volume":33004700},{"timestamp":1319463000,"date":"2011-10-24","index":4704,"close":17.15,"high":17.42,"low":16.91,"open":17.3,"volume":26051800},{"timestamp":1319549400,"date":"2011-10-25","index":4705,"close":16.52,"high":16.97,"low":16.46,"open":16.93,"volume":23647600},{"timestamp":1319635800,"date":"2011-10-26","index":4706,"close":16.64,"high":17.04,"low":16.36,"open":16.97,"volume":30490700},{"timestamp":1319722200,"date":"2011-10-27","index":4707,"close":19.41,"high":19.57,"low":17.9,"open":18.05,"volume":64100300},{"timestamp":1319808600,"date":"2011-10-28","index":4708,"close":19.31,"high":19.67,"low":18.83,"open":18.98,"volume":32877200},{"timestamp":1320067800,"date":"2011-10-31","index":4709,"close":17.64,"high":18.66,"low":17.62,"open":18.63,"volume":32488300},{"timestamp":1320154200,"date":"2011-11-01","index":4710,"close":16.23,"high":16.78,"low":15.44,"open":16.14,"volume":48498000},{"timestamp":1320240600,"date":"2011-11-02","index":4711,"close":16.76,"high":17.04,"low":16.29,"open":16.94,"volume":23876900}]},{"date":"2011-07-21","estimated":-0.64,"reported":-0.38,"pre":[{"timestamp":1309959000,"date":"2011-07-06","index":4627,"close":22.73,"high":23.09,"low":22.56,"open":23.03,"volume":13424200},{"timestamp":1310045400,"date":"2011-07-07","index":4628,"close":23,"high":23.1,"low":22.72,"open":23.03,"volume":15305700},{"timestamp":1310131800,"date":"2011-07-08","index":4629,"close":22.3,"high":22.7,"low":22.25,"open":22.54,"volume":19202300},{"timestamp":1310391000,"date":"2011-07-11","index":4630,"close":21.58,"high":22.16,"low":21.5,"open":22.04,"volume":17617800},{"timestamp":1310477400,"date":"2011-07-12","index":4631,"close":21.22,"high":21.85,"low":21.2,"open":21.49,"volume":23072300},{"timestamp":1310563800,"date":"2011-07-13","index":4632,"close":21.3,"high":21.7,"low":21.26,"open":21.39,"volume":25317000},{"timestamp":1310650200,"date":"2011-07-14","index":4633,"close":21.11,"high":21.62,"low":21,"open":21.56,"volume":20070900},{"timestamp":1310736600,"date":"2011-07-15","index":4634,"close":21.09,"high":21.4,"low":20.79,"open":21.34,"volume":20598000},{"timestamp":1310995800,"date":"2011-07-18","index":4635,"close":20.69,"high":20.94,"low":20.18,"open":20.9,"volume":21011900},{"timestamp":1311082200,"date":"2011-07-19","index":4636,"close":20.98,"high":21.07,"low":20.35,"open":20.39,"volume":21836700},{"timestamp":1311168600,"date":"2011-07-20","index":4637,"close":21.72,"high":21.89,"low":21.06,"open":21.13,"volume":25314400}],"post":[{"timestamp":1311255000,"date":"2011-07-21","index":4638,"close":24.2,"high":24.46,"low":22.75,"open":22.95,"volume":65705300},{"timestamp":1311341400,"date":"2011-07-22","index":4639,"close":23.9,"high":24,"low":23.6,"open":23.9,"volume":18845200},{"timestamp":1311600600,"date":"2011-07-25","index":4640,"close":23.3,"high":23.61,"low":23.19,"open":23.42,"volume":20313100},{"timestamp":1311687000,"date":"2011-07-26","index":4641,"close":23.52,"high":23.88,"low":23.2,"open":23.34,"volume":17133100},{"timestamp":1311773400,"date":"2011-07-27","index":4642,"close":22.54,"high":23.32,"low":22.5,"open":23.32,"volume":21904800},{"timestamp":1311859800,"date":"2011-07-28","index":4643,"close":22.36,"high":23.06,"low":22.32,"open":22.58,"volume":17508500},{"timestamp":1311946200,"date":"2011-07-29","index":4644,"close":22.25,"high":22.77,"low":21.88,"open":21.94,"volume":20361100},{"timestamp":1312205400,"date":"2011-08-01","index":4645,"close":22.29,"high":22.86,"low":22.09,"open":22.75,"volume":16584200},{"timestamp":1312291800,"date":"2011-08-02","index":4646,"close":21.31,"high":22.23,"low":21.29,"open":22.02,"volume":25073000},{"timestamp":1312378200,"date":"2011-08-03","index":4647,"close":21.02,"high":21.47,"low":20.73,"open":21.34,"volume":28502900},{"timestamp":1312464600,"date":"2011-08-04","index":4648,"close":19.7,"high":20.85,"low":19.6,"open":20.74,"volume":32116000}]},{"date":"2011-04-21","estimated":0.34,"reported":0.5,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":4565,"close":27.76,"high":27.87,"low":27.11,"open":27.31,"volume":11984500},{"timestamp":1302183000,"date":"2011-04-07","index":4566,"close":27.62,"high":28.24,"low":27.6,"open":27.8,"volume":10640800},{"timestamp":1302269400,"date":"2011-04-08","index":4567,"close":27.25,"high":27.83,"low":27.12,"open":27.83,"volume":8474400},{"timestamp":1302528600,"date":"2011-04-11","index":4568,"close":26.91,"high":27.46,"low":26.87,"open":27.3,"volume":9806700},{"timestamp":1302615000,"date":"2011-04-12","index":4569,"close":26.81,"high":26.88,"low":26.45,"open":26.57,"volume":13994500},{"timestamp":1302701400,"date":"2011-04-13","index":4570,"close":26.79,"high":27.34,"low":26.6,"open":27.24,"volume":12426900},{"timestamp":1302787800,"date":"2011-04-14","index":4571,"close":26.79,"high":26.82,"low":26.36,"open":26.63,"volume":10711400},{"timestamp":1302874200,"date":"2011-04-15","index":4572,"close":26.98,"high":27.16,"low":26.78,"open":26.91,"volume":13492900},{"timestamp":1303133400,"date":"2011-04-18","index":4573,"close":26.55,"high":26.68,"low":26.24,"open":26.65,"volume":12056000},{"timestamp":1303219800,"date":"2011-04-19","index":4574,"close":26.1,"high":26.73,"low":26,"open":26.67,"volume":12442500},{"timestamp":1303306200,"date":"2011-04-20","index":4575,"close":26.04,"high":26.88,"low":25.9,"open":26.43,"volume":22876400}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":4576,"close":26.48,"high":27.38,"low":26.42,"open":26.72,"volume":18267800},{"timestamp":1303738200,"date":"2011-04-25","index":4577,"close":25.78,"high":26.45,"low":25.75,"open":26.29,"volume":13031500},{"timestamp":1303824600,"date":"2011-04-26","index":4578,"close":25.85,"high":26.06,"low":25.81,"open":25.84,"volume":10703500},{"timestamp":1303911000,"date":"2011-04-27","index":4579,"close":25.5,"high":25.92,"low":25.32,"open":25.91,"volume":15269500},{"timestamp":1303997400,"date":"2011-04-28","index":4580,"close":25.82,"high":25.94,"low":25.39,"open":25.46,"volume":16088100},{"timestamp":1304083800,"date":"2011-04-29","index":4581,"close":26.15,"high":26.25,"low":25.82,"open":25.95,"volume":11049300},{"timestamp":1304343000,"date":"2011-05-02","index":4582,"close":26.03,"high":26.49,"low":26.01,"open":26.28,"volume":9108300},{"timestamp":1304429400,"date":"2011-05-03","index":4583,"close":25.72,"high":26.22,"low":25.63,"open":26.04,"volume":13251900},{"timestamp":1304515800,"date":"2011-05-04","index":4584,"close":25.4,"high":25.96,"low":25.25,"open":25.78,"volume":10795400},{"timestamp":1304602200,"date":"2011-05-05","index":4585,"close":25.14,"high":25.4,"low":24.98,"open":25.22,"volume":11669400},{"timestamp":1304688600,"date":"2011-05-06","index":4586,"close":25.24,"high":25.67,"low":25.2,"open":25.4,"volume":15247900}]},{"date":"2011-01-20","estimated":0.35,"reported":0.43,"pre":[{"timestamp":1294151400,"date":"2011-01-04","index":4501,"close":28.47,"high":28.5,"low":28,"open":28.46,"volume":12859900},{"timestamp":1294237800,"date":"2011-01-05","index":4502,"close":28.83,"high":28.83,"low":28.3,"open":28.36,"volume":15101100},{"timestamp":1294324200,"date":"2011-01-06","index":4503,"close":28.8,"high":28.98,"low":28.58,"open":28.85,"volume":13200900},{"timestamp":1294410600,"date":"2011-01-07","index":4504,"close":28.2,"high":28.89,"low":28,"open":28.84,"volume":17512600},{"timestamp":1294669800,"date":"2011-01-10","index":4505,"close":28.05,"high":28.15,"low":27.63,"open":28.13,"volume":15184900},{"timestamp":1294756200,"date":"2011-01-11","index":4506,"close":27.96,"high":28.47,"low":27.8,"open":28.31,"volume":11189900},{"timestamp":1294842600,"date":"2011-01-12","index":4507,"close":28.71,"high":28.72,"low":28.13,"open":28.22,"volume":13444200},{"timestamp":1294929000,"date":"2011-01-13","index":4508,"close":28.3,"high":28.75,"low":28.25,"open":28.67,"volume":13359700},{"timestamp":1295015400,"date":"2011-01-14","index":4509,"close":28.98,"high":29.17,"low":28.21,"open":28.21,"volume":14752000},{"timestamp":1295361000,"date":"2011-01-18","index":4510,"close":28.75,"high":28.98,"low":28.5,"open":28.95,"volume":12166100},{"timestamp":1295447400,"date":"2011-01-19","index":4511,"close":27.75,"high":28.5,"low":27.57,"open":28.49,"volume":21726100}],"post":[{"timestamp":1295533800,"date":"2011-01-20","index":4512,"close":29.02,"high":29.18,"low":27.59,"open":28.33,"volume":34556600},{"timestamp":1295620200,"date":"2011-01-21","index":4513,"close":30.01,"high":30.25,"low":29.31,"open":29.35,"volume":35955900},{"timestamp":1295879400,"date":"2011-01-24","index":4514,"close":29.75,"high":29.99,"low":29.4,"open":29.44,"volume":16702600},{"timestamp":1295965800,"date":"2011-01-25","index":4515,"close":29.34,"high":29.62,"low":28.86,"open":29.46,"volume":14148100},{"timestamp":1296052200,"date":"2011-01-26","index":4516,"close":29.01,"high":29.4,"low":28.79,"open":29.15,"volume":15477100},{"timestamp":1296138600,"date":"2011-01-27","index":4517,"close":29.85,"high":29.88,"low":28.84,"open":28.95,"volume":16615800},{"timestamp":1296225000,"date":"2011-01-28","index":4518,"close":29.04,"high":30,"low":28.96,"open":29.7,"volume":16786200},{"timestamp":1296484200,"date":"2011-01-31","index":4519,"close":29.4,"high":29.46,"low":28.75,"open":29,"volume":13164200},{"timestamp":1296570600,"date":"2011-02-01","index":4520,"close":29.92,"high":30.07,"low":29.47,"open":29.54,"volume":11630100},{"timestamp":1296657000,"date":"2011-02-02","index":4521,"close":29.66,"high":30.01,"low":29.58,"open":29.8,"volume":9230300},{"timestamp":1296743400,"date":"2011-02-03","index":4522,"close":29.81,"high":29.87,"low":29.1,"open":29.67,"volume":8568500}]},{"date":"2010-10-20","estimated":0.15,"reported":0.05,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":4438,"close":25.47,"high":25.84,"low":24.76,"open":25.03,"volume":19234700},{"timestamp":1286371800,"date":"2010-10-06","index":4439,"close":25.38,"high":25.85,"low":25.28,"open":25.51,"volume":15158700},{"timestamp":1286458200,"date":"2010-10-07","index":4440,"close":25.07,"high":25.68,"low":25.01,"open":25.61,"volume":11649500},{"timestamp":1286544600,"date":"2010-10-08","index":4441,"close":25.32,"high":25.42,"low":25,"open":25.08,"volume":10721000},{"timestamp":1286803800,"date":"2010-10-11","index":4442,"close":25.15,"high":25.35,"low":25.05,"open":25.28,"volume":7125900},{"timestamp":1286890200,"date":"2010-10-12","index":4443,"close":25.93,"high":26.06,"low":25.06,"open":25.09,"volume":15289400},{"timestamp":1286976600,"date":"2010-10-13","index":4444,"close":25.94,"high":26.23,"low":25.68,"open":26.18,"volume":16049600},{"timestamp":1287063000,"date":"2010-10-14","index":4445,"close":25.44,"high":25.9,"low":25.03,"open":25.83,"volume":15552800},{"timestamp":1287149400,"date":"2010-10-15","index":4446,"close":25.02,"high":25.61,"low":24.87,"open":25.61,"volume":21583300},{"timestamp":1287408600,"date":"2010-10-18","index":4447,"close":25.4,"high":25.6,"low":24.82,"open":24.93,"volume":15728300},{"timestamp":1287495000,"date":"2010-10-19","index":4448,"close":25.39,"high":26.06,"low":25.2,"open":25.31,"volume":19796200}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":4449,"close":25.38,"high":25.75,"low":24.26,"open":25,"volume":41015300},{"timestamp":1287667800,"date":"2010-10-21","index":4450,"close":24.6,"high":25.2,"low":24.5,"open":25.16,"volume":22775800},{"timestamp":1287754200,"date":"2010-10-22","index":4451,"close":24.52,"high":24.89,"low":24.32,"open":24.61,"volume":11260100},{"timestamp":1288013400,"date":"2010-10-25","index":4452,"close":24.38,"high":24.79,"low":24.35,"open":24.69,"volume":11599700},{"timestamp":1288099800,"date":"2010-10-26","index":4453,"close":24.19,"high":24.59,"low":24.1,"open":24.18,"volume":12126300},{"timestamp":1288186200,"date":"2010-10-27","index":4454,"close":24.4,"high":24.44,"low":23.95,"open":23.98,"volume":11555800},{"timestamp":1288272600,"date":"2010-10-28","index":4455,"close":24.86,"high":24.98,"low":24.3,"open":24.51,"volume":13444700},{"timestamp":1288359000,"date":"2010-10-29","index":4456,"close":24.87,"high":25.12,"low":24.77,"open":24.91,"volume":18086200},{"timestamp":1288618200,"date":"2010-11-01","index":4457,"close":24.68,"high":25.04,"low":24.49,"open":24.95,"volume":10173600},{"timestamp":1288704600,"date":"2010-11-02","index":4458,"close":24.61,"high":24.97,"low":24.57,"open":24.86,"volume":10212600},{"timestamp":1288791000,"date":"2010-11-03","index":4459,"close":25.4,"high":25.4,"low":24.65,"open":24.72,"volume":15553500}]},{"date":"2010-07-21","estimated":0.46,"reported":0.8,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":4374,"close":22.97,"high":23.42,"low":22.71,"open":23.25,"volume":12214600},{"timestamp":1278509400,"date":"2010-07-07","index":4375,"close":23.95,"high":24.03,"low":23.06,"open":23.09,"volume":15838800},{"timestamp":1278595800,"date":"2010-07-08","index":4376,"close":24.2,"high":24.45,"low":23.86,"open":24.28,"volume":14913200},{"timestamp":1278682200,"date":"2010-07-09","index":4377,"close":24.7,"high":24.74,"low":24.04,"open":24.11,"volume":10201600},{"timestamp":1278941400,"date":"2010-07-12","index":4378,"close":24.56,"high":24.67,"low":24.19,"open":24.62,"volume":7885800},{"timestamp":1279027800,"date":"2010-07-13","index":4379,"close":25.66,"high":25.76,"low":24.92,"open":24.92,"volume":17831200},{"timestamp":1279114200,"date":"2010-07-14","index":4380,"close":25.54,"high":25.62,"low":25.09,"open":25.45,"volume":13316900},{"timestamp":1279200600,"date":"2010-07-15","index":4381,"close":25.59,"high":25.71,"low":24.79,"open":25.56,"volume":14313900},{"timestamp":1279287000,"date":"2010-07-16","index":4382,"close":24.74,"high":25.36,"low":24.5,"open":25.17,"volume":16981200},{"timestamp":1279546200,"date":"2010-07-19","index":4383,"close":24.78,"high":24.99,"low":24.36,"open":24.75,"volume":8964200},{"timestamp":1279632600,"date":"2010-07-20","index":4384,"close":25.22,"high":25.28,"low":24.01,"open":24.13,"volume":15097200}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":4385,"close":26.8,"high":27.89,"low":26.69,"open":27.13,"volume":62655900},{"timestamp":1279805400,"date":"2010-07-22","index":4386,"close":26.79,"high":27.31,"low":26.44,"open":27.1,"volume":24957500},{"timestamp":1279891800,"date":"2010-07-23","index":4387,"close":26.89,"high":27.15,"low":26.44,"open":26.7,"volume":14624200},{"timestamp":1280151000,"date":"2010-07-26","index":4388,"close":27,"high":27.2,"low":26.67,"open":26.98,"volume":12095500},{"timestamp":1280237400,"date":"2010-07-27","index":4389,"close":27,"high":27.49,"low":26.98,"open":27.29,"volume":19293500},{"timestamp":1280323800,"date":"2010-07-28","index":4390,"close":27.01,"high":27.36,"low":26.94,"open":26.94,"volume":11282200},{"timestamp":1280410200,"date":"2010-07-29","index":4391,"close":26.99,"high":27.46,"low":26.76,"open":27.14,"volume":14785300},{"timestamp":1280496600,"date":"2010-07-30","index":4392,"close":26.99,"high":27.31,"low":26.61,"open":26.72,"volume":16038300},{"timestamp":1280755800,"date":"2010-08-02","index":4393,"close":27.68,"high":27.7,"low":27.12,"open":27.43,"volume":15048700},{"timestamp":1280842200,"date":"2010-08-03","index":4394,"close":27.49,"high":27.64,"low":27.38,"open":27.56,"volume":10296000},{"timestamp":1280928600,"date":"2010-08-04","index":4395,"close":27.87,"high":28.05,"low":27.46,"open":27.58,"volume":11218200}]},{"date":"2010-04-21","estimated":0.57,"reported":1.03,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":4311,"close":29.36,"high":29.62,"low":28.96,"open":29.25,"volume":13642100},{"timestamp":1270647000,"date":"2010-04-07","index":4312,"close":30.02,"high":30.37,"low":29.25,"open":29.31,"volume":21879400},{"timestamp":1270733400,"date":"2010-04-08","index":4313,"close":30.88,"high":30.95,"low":29.73,"open":29.9,"volume":20867700},{"timestamp":1270819800,"date":"2010-04-09","index":4314,"close":30.98,"high":31.45,"low":30.75,"open":31.1,"volume":18779900},{"timestamp":1271079000,"date":"2010-04-12","index":4315,"close":30.93,"high":31.31,"low":30.75,"open":31.14,"volume":13093600},{"timestamp":1271165400,"date":"2010-04-13","index":4316,"close":30.48,"high":30.99,"low":30.4,"open":30.83,"volume":13988600},{"timestamp":1271251800,"date":"2010-04-14","index":4317,"close":31.14,"high":31.45,"low":30.5,"open":30.95,"volume":28735600},{"timestamp":1271338200,"date":"2010-04-15","index":4318,"close":30.88,"high":31.21,"low":30.73,"open":31.11,"volume":15022200},{"timestamp":1271424600,"date":"2010-04-16","index":4319,"close":29.16,"high":30.79,"low":28.67,"open":30.75,"volume":60500600},{"timestamp":1271683800,"date":"2010-04-19","index":4320,"close":29.56,"high":29.89,"low":28.76,"open":28.9,"volume":29210000},{"timestamp":1271770200,"date":"2010-04-20","index":4321,"close":30.45,"high":30.52,"low":29.44,"open":29.83,"volume":29167000}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":4322,"close":31.68,"high":32.29,"low":31.09,"open":31.38,"volume":44637300},{"timestamp":1271943000,"date":"2010-04-22","index":4323,"close":31.9,"high":32.1,"low":30.89,"open":31.14,"volume":22972300},{"timestamp":1272029400,"date":"2010-04-23","index":4324,"close":31.94,"high":32.16,"low":31.62,"open":31.97,"volume":13899800},{"timestamp":1272288600,"date":"2010-04-26","index":4325,"close":30.94,"high":31.96,"low":30.76,"open":31.88,"volume":17900900},{"timestamp":1272375000,"date":"2010-04-27","index":4326,"close":29.93,"high":31.23,"low":29.76,"open":30.61,"volume":27671000},{"timestamp":1272461400,"date":"2010-04-28","index":4327,"close":30.33,"high":30.9,"low":29.95,"open":30.27,"volume":19166500},{"timestamp":1272547800,"date":"2010-04-29","index":4328,"close":31.31,"high":31.76,"low":30.43,"open":30.65,"volume":18862200},{"timestamp":1272634200,"date":"2010-04-30","index":4329,"close":30.22,"high":31.08,"low":30.2,"open":30.99,"volume":25201500},{"timestamp":1272893400,"date":"2010-05-03","index":4330,"close":30.43,"high":30.6,"low":29.8,"open":30.25,"volume":14632100},{"timestamp":1272979800,"date":"2010-05-04","index":4331,"close":29.49,"high":30.05,"low":29.33,"open":30.05,"volume":20459800},{"timestamp":1273066200,"date":"2010-05-05","index":4332,"close":29.29,"high":29.6,"low":28.75,"open":28.97,"volume":15766700}]},{"date":"2010-01-20","estimated":0.36,"reported":0.29,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":4248,"close":30.91,"high":31.97,"low":30.63,"open":30.7,"volume":20371000},{"timestamp":1262701800,"date":"2010-01-05","index":4249,"close":32.04,"high":32.13,"low":30.93,"open":31.01,"volume":22523400},{"timestamp":1262788200,"date":"2010-01-06","index":4250,"close":32.45,"high":32.59,"low":31.79,"open":31.97,"volume":17028500},{"timestamp":1262874600,"date":"2010-01-07","index":4251,"close":32.92,"high":33.27,"low":32.27,"open":32.46,"volume":18693000},{"timestamp":1262961000,"date":"2010-01-08","index":4252,"close":32.25,"high":32.82,"low":31.98,"open":32.6,"volume":15993400},{"timestamp":1263220200,"date":"2010-01-11","index":4253,"close":32.04,"high":32.46,"low":31.76,"open":32.39,"volume":10088500},{"timestamp":1263306600,"date":"2010-01-12","index":4254,"close":31.13,"high":31.86,"low":30.99,"open":31.63,"volume":14813400},{"timestamp":1263393000,"date":"2010-01-13","index":4255,"close":31.26,"high":32,"low":30.71,"open":31.09,"volume":18715500},{"timestamp":1263479400,"date":"2010-01-14","index":4256,"close":31.2,"high":31.3,"low":30.35,"open":31.1,"volume":24690000},{"timestamp":1263565800,"date":"2010-01-15","index":4257,"close":30.38,"high":31.09,"low":29.98,"open":30.97,"volume":27908700},{"timestamp":1263911400,"date":"2010-01-19","index":4258,"close":31.16,"high":31.26,"low":30.33,"open":30.48,"volume":16979500}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":4259,"close":30.63,"high":31.24,"low":30.35,"open":30.76,"volume":21198800},{"timestamp":1264084200,"date":"2010-01-21","index":4260,"close":29.34,"high":30.55,"low":28.24,"open":30.29,"volume":56774400},{"timestamp":1264170600,"date":"2010-01-22","index":4261,"close":27.8,"high":29.18,"low":27.42,"open":28.65,"volume":46713700},{"timestamp":1264429800,"date":"2010-01-25","index":4262,"close":27.74,"high":28.52,"low":27.36,"open":28.22,"volume":21100900},{"timestamp":1264516200,"date":"2010-01-26","index":4263,"close":27.33,"high":28.29,"low":27.21,"open":27.68,"volume":24376400},{"timestamp":1264602600,"date":"2010-01-27","index":4264,"close":27.95,"high":28.11,"low":26.91,"open":27.34,"volume":31041900},{"timestamp":1264689000,"date":"2010-01-28","index":4265,"close":27.49,"high":28.25,"low":27.12,"open":28.2,"volume":25480700},{"timestamp":1264775400,"date":"2010-01-29","index":4266,"close":26.78,"high":27.85,"low":26.65,"open":27.83,"volume":21166100},{"timestamp":1265034600,"date":"2010-02-01","index":4267,"close":27.56,"high":28,"low":26.92,"open":26.95,"volume":19559900},{"timestamp":1265121000,"date":"2010-02-02","index":4268,"close":28.06,"high":28.21,"low":27.51,"open":27.6,"volume":20992500},{"timestamp":1265207400,"date":"2010-02-03","index":4269,"close":27.89,"high":28.43,"low":27.69,"open":28.16,"volume":18498800}]},{"date":"2009-10-21","estimated":0.27,"reported":0.38,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":4187,"close":30.79,"high":31.19,"low":30,"open":30.05,"volume":19452500},{"timestamp":1254922200,"date":"2009-10-07","index":4188,"close":31.16,"high":31.18,"low":30.52,"open":30.53,"volume":10727200},{"timestamp":1255008600,"date":"2009-10-08","index":4189,"close":31.94,"high":32.1,"low":31.39,"open":31.59,"volume":18940500},{"timestamp":1255095000,"date":"2009-10-09","index":4190,"close":32.09,"high":32.24,"low":31.85,"open":31.95,"volume":11635400},{"timestamp":1255354200,"date":"2009-10-12","index":4191,"close":31.76,"high":32.17,"low":31.45,"open":31.9,"volume":11137800},{"timestamp":1255440600,"date":"2009-10-13","index":4192,"close":31.14,"high":31.48,"low":31.02,"open":31.4,"volume":14181500},{"timestamp":1255527000,"date":"2009-10-14","index":4193,"close":32.83,"high":32.95,"low":31.74,"open":32.06,"volume":23639100},{"timestamp":1255613400,"date":"2009-10-15","index":4194,"close":32.71,"high":32.74,"low":31.91,"open":31.99,"volume":16682300},{"timestamp":1255699800,"date":"2009-10-16","index":4195,"close":32.99,"high":33.06,"low":31.7,"open":31.73,"volume":28616000},{"timestamp":1255959000,"date":"2009-10-19","index":4196,"close":33.11,"high":33.49,"low":32.57,"open":33.13,"volume":17683600},{"timestamp":1256045400,"date":"2009-10-20","index":4197,"close":32.52,"high":33.57,"low":32.18,"open":33.04,"volume":15467800}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":4198,"close":34.08,"high":35,"low":33.58,"open":33.69,"volume":48856600},{"timestamp":1256218200,"date":"2009-10-22","index":4199,"close":35.74,"high":35.74,"low":33.67,"open":34.15,"volume":29312800},{"timestamp":1256304600,"date":"2009-10-23","index":4200,"close":35,"high":35.77,"low":34.76,"open":35.69,"volume":27242900},{"timestamp":1256563800,"date":"2009-10-26","index":4201,"close":34.8,"high":35.78,"low":34.56,"open":35.03,"volume":23857700},{"timestamp":1256650200,"date":"2009-10-27","index":4202,"close":34.11,"high":35,"low":33.78,"open":34.7,"volume":16450100},{"timestamp":1256736600,"date":"2009-10-28","index":4203,"close":32.31,"high":34.2,"low":32.15,"open":34.01,"volume":25572500},{"timestamp":1256823000,"date":"2009-10-29","index":4204,"close":33.67,"high":33.78,"low":32.73,"open":33.06,"volume":17561000},{"timestamp":1256909400,"date":"2009-10-30","index":4205,"close":32.12,"high":33.48,"low":31.7,"open":33.14,"volume":21658800},{"timestamp":1257172200,"date":"2009-11-02","index":4206,"close":31.98,"high":32.6,"low":30.92,"open":32.13,"volume":20535800},{"timestamp":1257258600,"date":"2009-11-03","index":4207,"close":32.14,"high":32.3,"low":31.25,"open":31.34,"volume":14666300},{"timestamp":1257345000,"date":"2009-11-04","index":4208,"close":31.48,"high":32.82,"low":31.3,"open":32.74,"volume":20014400}]},{"date":"2009-07-22","estimated":-0.49,"reported":-1.1,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":4123,"close":26.15,"high":27.32,"low":26.12,"open":26.9,"volume":19928100},{"timestamp":1247059800,"date":"2009-07-08","index":4124,"close":25.5,"high":26.4,"low":24.85,"open":26.34,"volume":33320100},{"timestamp":1247146200,"date":"2009-07-09","index":4125,"close":25.88,"high":26.49,"low":25.71,"open":25.97,"volume":20602200},{"timestamp":1247232600,"date":"2009-07-10","index":4126,"close":25.94,"high":26.15,"low":25.34,"open":25.65,"volume":17073400},{"timestamp":1247491800,"date":"2009-07-13","index":4127,"close":27.91,"high":27.94,"low":26.3,"open":26.69,"volume":31765500},{"timestamp":1247578200,"date":"2009-07-14","index":4128,"close":27.88,"high":28.36,"low":27.3,"open":27.97,"volume":21765200},{"timestamp":1247664600,"date":"2009-07-15","index":4129,"close":28.8,"high":29.33,"low":27.95,"open":28.46,"volume":31602500},{"timestamp":1247751000,"date":"2009-07-16","index":4130,"close":28.56,"high":28.71,"low":27.92,"open":28.52,"volume":21801000},{"timestamp":1247837400,"date":"2009-07-17","index":4131,"close":27.99,"high":28.58,"low":27.52,"open":28.55,"volume":22092800},{"timestamp":1248096600,"date":"2009-07-20","index":4132,"close":28.34,"high":28.8,"low":28.06,"open":28.45,"volume":19654500},{"timestamp":1248183000,"date":"2009-07-21","index":4133,"close":27.56,"high":28.4,"low":27.13,"open":28.39,"volume":25383700}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":4134,"close":27.54,"high":27.99,"low":25.88,"open":26.35,"volume":50806600},{"timestamp":1248355800,"date":"2009-07-23","index":4135,"close":28.54,"high":28.67,"low":27.16,"open":27.56,"volume":31300100},{"timestamp":1248442200,"date":"2009-07-24","index":4136,"close":28.25,"high":28.39,"low":27.54,"open":28.27,"volume":14741200},{"timestamp":1248701400,"date":"2009-07-27","index":4137,"close":28.05,"high":28.68,"low":27.82,"open":28.33,"volume":15635200},{"timestamp":1248787800,"date":"2009-07-28","index":4138,"close":27.43,"high":27.92,"low":27.34,"open":27.64,"volume":18936100},{"timestamp":1248874200,"date":"2009-07-29","index":4139,"close":27.16,"high":27.2,"low":26.44,"open":26.86,"volume":22644200},{"timestamp":1248960600,"date":"2009-07-30","index":4140,"close":28.36,"high":28.66,"low":27.43,"open":27.51,"volume":24374900},{"timestamp":1249047000,"date":"2009-07-31","index":4141,"close":28.5,"high":28.83,"low":28.19,"open":28.4,"volume":20850300},{"timestamp":1249306200,"date":"2009-08-03","index":4142,"close":29.31,"high":29.35,"low":28.77,"open":28.93,"volume":17579900},{"timestamp":1249392600,"date":"2009-08-04","index":4143,"close":30.07,"high":30.1,"low":29.04,"open":29.18,"volume":20979900},{"timestamp":1249479000,"date":"2009-08-05","index":4144,"close":31.05,"high":31.27,"low":29.52,"open":29.93,"volume":27668600}]},{"date":"2009-04-22","estimated":-0.08,"reported":-0.57,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":4060,"close":23.31,"high":23.5,"low":22.65,"open":23.08,"volume":35212900},{"timestamp":1239111000,"date":"2009-04-07","index":4061,"close":23.32,"high":24.47,"low":22.4,"open":22.41,"volume":45463000},{"timestamp":1239197400,"date":"2009-04-08","index":4062,"close":22.69,"high":23.78,"low":22.12,"open":23.77,"volume":37673700},{"timestamp":1239283800,"date":"2009-04-09","index":4063,"close":25.35,"high":25.37,"low":23.25,"open":24.1,"volume":53190900},{"timestamp":1239629400,"date":"2009-04-13","index":4064,"close":26.89,"high":27.35,"low":24.5,"open":24.57,"volume":45126500},{"timestamp":1239715800,"date":"2009-04-14","index":4065,"close":23.67,"high":25.97,"low":23.56,"open":25.54,"volume":48230500},{"timestamp":1239802200,"date":"2009-04-15","index":4066,"close":23.45,"high":23.73,"low":22.02,"open":23.43,"volume":52402900},{"timestamp":1239888600,"date":"2009-04-16","index":4067,"close":23.97,"high":24.39,"low":23.19,"open":23.58,"volume":40052600},{"timestamp":1239975000,"date":"2009-04-17","index":4068,"close":25,"high":25.89,"low":23.57,"open":23.87,"volume":51614300},{"timestamp":1240234200,"date":"2009-04-20","index":4069,"close":23.52,"high":25.2,"low":23.51,"open":24.18,"volume":45375900},{"timestamp":1240320600,"date":"2009-04-21","index":4070,"close":24.65,"high":25.11,"low":22.63,"open":23.06,"volume":50197600}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":4071,"close":22.44,"high":24.55,"low":22.26,"open":22.65,"volume":104008800},{"timestamp":1240493400,"date":"2009-04-23","index":4072,"close":21.96,"high":22.96,"low":21.16,"open":22.71,"volume":62367200},{"timestamp":1240579800,"date":"2009-04-24","index":4073,"close":21.96,"high":22.63,"low":21.32,"open":22.35,"volume":53830900},{"timestamp":1240839000,"date":"2009-04-27","index":4074,"close":21.26,"high":22.28,"low":21.16,"open":21.6,"volume":33354300},{"timestamp":1240925400,"date":"2009-04-28","index":4075,"close":21.08,"high":21.78,"low":20.69,"open":20.87,"volume":27676600},{"timestamp":1241011800,"date":"2009-04-29","index":4076,"close":23.07,"high":23.25,"low":21.26,"open":21.45,"volume":47127600},{"timestamp":1241098200,"date":"2009-04-30","index":4077,"close":23.64,"high":24.46,"low":23.48,"open":23.78,"volume":48998400},{"timestamp":1241184600,"date":"2009-05-01","index":4078,"close":25.82,"high":26.48,"low":23.69,"open":23.74,"volume":59562100},{"timestamp":1241443800,"date":"2009-05-04","index":4079,"close":27.02,"high":27.23,"low":25.66,"open":26.24,"volume":45301100},{"timestamp":1241530200,"date":"2009-05-05","index":4080,"close":27.21,"high":27.78,"low":26.56,"open":26.83,"volume":26135900},{"timestamp":1241616600,"date":"2009-05-06","index":4081,"close":28.51,"high":29.05,"low":26.82,"open":27.52,"volume":45925100}]},{"date":"2008-12-17","estimated":-0.34,"reported":-2.34,"pre":[{"timestamp":1228228200,"date":"2008-12-02","index":3975,"close":12.04,"high":12.42,"low":10.85,"open":11.51,"volume":36295600},{"timestamp":1228314600,"date":"2008-12-03","index":3976,"close":13.85,"high":14.1,"low":11.17,"open":11.47,"volume":41063000},{"timestamp":1228401000,"date":"2008-12-04","index":3977,"close":14.94,"high":15.67,"low":13.1,"open":13.34,"volume":45642900},{"timestamp":1228487400,"date":"2008-12-05","index":3978,"close":15.72,"high":15.9,"low":13.96,"open":14.58,"volume":36511300},{"timestamp":1228746600,"date":"2008-12-08","index":3979,"close":16.3,"high":16.91,"low":15.31,"open":16.31,"volume":34955200},{"timestamp":1228833000,"date":"2008-12-09","index":3980,"close":14.97,"high":16.24,"low":14.91,"open":15.58,"volume":28424800},{"timestamp":1228919400,"date":"2008-12-10","index":3981,"close":14.6,"high":15.5,"low":14.01,"open":15.35,"volume":21280200},{"timestamp":1229005800,"date":"2008-12-11","index":3982,"close":13.74,"high":14.5,"low":13.55,"open":14.24,"volume":28285100},{"timestamp":1229092200,"date":"2008-12-12","index":3983,"close":13.85,"high":13.96,"low":12.65,"open":13,"volume":21175100},{"timestamp":1229351400,"date":"2008-12-15","index":3984,"close":13.64,"high":14.3,"low":13.3,"open":14.05,"volume":20460200},{"timestamp":1229437800,"date":"2008-12-16","index":3985,"close":16.13,"high":17.26,"low":13.86,"open":14.12,"volume":52570400}],"post":[{"timestamp":1229524200,"date":"2008-12-17","index":3986,"close":16.5,"high":17.93,"low":14.8,"open":15.52,"volume":65914400},{"timestamp":1229610600,"date":"2008-12-18","index":3987,"close":16.23,"high":17.68,"low":16.1,"open":16.82,"volume":34326400},{"timestamp":1229697000,"date":"2008-12-19","index":3988,"close":15.45,"high":17.29,"low":15.45,"open":16.33,"volume":36407100},{"timestamp":1229956200,"date":"2008-12-22","index":3989,"close":14.58,"high":15.63,"low":14.54,"open":15.62,"volume":19350500},{"timestamp":1230042600,"date":"2008-12-23","index":3990,"close":14.44,"high":15.09,"low":14.4,"open":14.73,"volume":12686200},{"timestamp":1230129000,"date":"2008-12-24","index":3991,"close":14.5,"high":14.75,"low":14.21,"open":14.25,"volume":5255100},{"timestamp":1230301800,"date":"2008-12-26","index":3992,"close":14.65,"high":14.86,"low":14.35,"open":14.81,"volume":4467100},{"timestamp":1230561000,"date":"2008-12-29","index":3993,"close":14.9,"high":14.97,"low":14.17,"open":14.87,"volume":12024200},{"timestamp":1230647400,"date":"2008-12-30","index":3994,"close":15.19,"high":15.31,"low":14.63,"open":15.01,"volume":14039300},{"timestamp":1230733800,"date":"2008-12-31","index":3995,"close":16.04,"high":16.08,"low":15.03,"open":15.16,"volume":15006200},{"timestamp":1230906600,"date":"2009-01-02","index":3996,"close":16.99,"high":17.04,"low":15.75,"open":16.01,"volume":20238000}]},{"date":"2008-09-16","estimated":0.77,"reported":1.32,"pre":[{"timestamp":1220016600,"date":"2008-08-29","index":3910,"close":40.83,"high":41.29,"low":40.01,"open":40.08,"volume":10499700},{"timestamp":1220362200,"date":"2008-09-02","index":3911,"close":41.3,"high":43.02,"low":40.53,"open":41.96,"volume":16819100},{"timestamp":1220448600,"date":"2008-09-03","index":3912,"close":42.17,"high":42.28,"low":40.73,"open":41.07,"volume":12350700},{"timestamp":1220535000,"date":"2008-09-04","index":3913,"close":40.34,"high":42.37,"low":39.95,"open":41.4,"volume":18916200},{"timestamp":1220621400,"date":"2008-09-05","index":3914,"close":41.36,"high":41.51,"low":39.54,"open":39.54,"volume":16761700},{"timestamp":1220880600,"date":"2008-09-08","index":3915,"close":43.27,"high":44.5,"low":41.65,"open":44.24,"volume":26428700},{"timestamp":1220967000,"date":"2008-09-09","index":3916,"close":40.4,"high":43.2,"low":40.06,"open":42.61,"volume":27418000},{"timestamp":1221053400,"date":"2008-09-10","index":3917,"close":38.92,"high":40.54,"low":38.08,"open":40.11,"volume":24490000},{"timestamp":1221139800,"date":"2008-09-11","index":3918,"close":38.71,"high":39.56,"low":35.63,"open":35.92,"volume":36335100},{"timestamp":1221226200,"date":"2008-09-12","index":3919,"close":37.23,"high":39.9,"low":37.05,"open":37.98,"volume":31468200},{"timestamp":1221485400,"date":"2008-09-15","index":3920,"close":32.19,"high":35,"low":30.73,"open":33.3,"volume":67701700}],"post":[{"timestamp":1221571800,"date":"2008-09-16","index":3921,"close":28.7,"high":30.99,"low":23.21,"open":23.89,"volume":118926500},{"timestamp":1221658200,"date":"2008-09-17","index":3922,"close":21.75,"high":26.12,"low":16.08,"open":22.83,"volume":329786100},{"timestamp":1221744600,"date":"2008-09-18","index":3923,"close":22.55,"high":24.72,"low":11.7,"open":20.2,"volume":321561400},{"timestamp":1221831000,"date":"2008-09-19","index":3924,"close":27.21,"high":27.21,"low":24.8,"open":27.21,"volume":1209900},{"timestamp":1222090200,"date":"2008-09-22","index":3925,"close":27.09,"high":31.65,"low":26.61,"open":30.76,"volume":56512300},{"timestamp":1222176600,"date":"2008-09-23","index":3926,"close":28,"high":28.07,"low":25.36,"open":26.75,"volume":35085000},{"timestamp":1222263000,"date":"2008-09-24","index":3927,"close":24.79,"high":29.35,"low":23.8,"open":29,"volume":44652600},{"timestamp":1222349400,"date":"2008-09-25","index":3928,"close":27.1,"high":27.94,"low":23.06,"open":25.14,"volume":34234400},{"timestamp":1222435800,"date":"2008-09-26","index":3929,"close":24.75,"high":27.1,"low":23.52,"open":23.73,"volume":41149700},{"timestamp":1222695000,"date":"2008-09-29","index":3930,"close":20.99,"high":24.64,"low":19.14,"open":24.4,"volume":53602300},{"timestamp":1222781400,"date":"2008-09-30","index":3931,"close":23,"high":25.36,"low":21.52,"open":22,"volume":38220700}]},{"date":"2008-06-18","estimated":0.92,"reported":0.95,"pre":[{"timestamp":1212499800,"date":"2008-06-03","index":3848,"close":42.65,"high":43.95,"low":41.57,"open":43.45,"volume":16031000},{"timestamp":1212586200,"date":"2008-06-04","index":3849,"close":43.36,"high":44.17,"low":42.79,"open":43,"volume":15419000},{"timestamp":1212672600,"date":"2008-06-05","index":3850,"close":44.59,"high":44.81,"low":43.27,"open":43.52,"volume":13548200},{"timestamp":1212759000,"date":"2008-06-06","index":3851,"close":40.81,"high":44.27,"low":40.67,"open":44.16,"volume":24261300},{"timestamp":1213018200,"date":"2008-06-09","index":3852,"close":39.39,"high":41.26,"low":38.73,"open":40.94,"volume":22427200},{"timestamp":1213104600,"date":"2008-06-10","index":3853,"close":39.23,"high":39.86,"low":38.22,"open":38.95,"volume":22014900},{"timestamp":1213191000,"date":"2008-06-11","index":3854,"close":37.13,"high":39.52,"low":36.9,"open":39.2,"volume":25041100},{"timestamp":1213277400,"date":"2008-06-12","index":3855,"close":38.38,"high":40.09,"low":37.73,"open":37.76,"volume":25077300},{"timestamp":1213363800,"date":"2008-06-13","index":3856,"close":41.04,"high":41.05,"low":38.55,"open":38.93,"volume":25572100},{"timestamp":1213623000,"date":"2008-06-16","index":3857,"close":42.29,"high":43.13,"low":41.27,"open":41.52,"volume":18126500},{"timestamp":1213709400,"date":"2008-06-17","index":3858,"close":40.59,"high":43.46,"low":39.74,"open":43.1,"volume":25995800}],"post":[{"timestamp":1213795800,"date":"2008-06-18","index":3859,"close":40.69,"high":41.7,"low":37.42,"open":37.88,"volume":41563300},{"timestamp":1213882200,"date":"2008-06-19","index":3860,"close":40.19,"high":40.68,"low":38.59,"open":40.63,"volume":27248800},{"timestamp":1213968600,"date":"2008-06-20","index":3861,"close":38.68,"high":39.89,"low":38.51,"open":39.73,"volume":23897700},{"timestamp":1214227800,"date":"2008-06-23","index":3862,"close":37.46,"high":38.89,"low":37.35,"open":38.89,"volume":17296300},{"timestamp":1214314200,"date":"2008-06-24","index":3863,"close":38.43,"high":39.25,"low":36.66,"open":37.5,"volume":21551100},{"timestamp":1214400600,"date":"2008-06-25","index":3864,"close":38.18,"high":39.5,"low":37.95,"open":38.99,"volume":23605600},{"timestamp":1214487000,"date":"2008-06-26","index":3865,"close":36.83,"high":38.18,"low":36.69,"open":37.5,"volume":21958700},{"timestamp":1214573400,"date":"2008-06-27","index":3866,"close":36.71,"high":37.5,"low":36.07,"open":36.95,"volume":25884800},{"timestamp":1214832600,"date":"2008-06-30","index":3867,"close":36.07,"high":37.59,"low":35.72,"open":36.49,"volume":18433700},{"timestamp":1214919000,"date":"2008-07-01","index":3868,"close":36.6,"high":36.92,"low":34.86,"open":35.5,"volume":24814600},{"timestamp":1215005400,"date":"2008-07-02","index":3869,"close":35.87,"high":37.02,"low":35.75,"open":36.58,"volume":17818800}]},{"date":"2008-03-19","estimated":1.03,"reported":1.45,"pre":[{"timestamp":1204641000,"date":"2008-03-04","index":3785,"close":41.35,"high":41.71,"low":40.33,"open":41.11,"volume":13558800},{"timestamp":1204727400,"date":"2008-03-05","index":3786,"close":41.47,"high":42.46,"low":40.89,"open":41.4,"volume":13105900},{"timestamp":1204813800,"date":"2008-03-06","index":3787,"close":39.67,"high":41.44,"low":39.56,"open":40.85,"volume":16193500},{"timestamp":1204900200,"date":"2008-03-07","index":3788,"close":39.86,"high":41.03,"low":38.61,"open":39.11,"volume":17079800},{"timestamp":1205155800,"date":"2008-03-10","index":3789,"close":38.3,"high":40.7,"low":38.18,"open":39.98,"volume":21098300},{"timestamp":1205242200,"date":"2008-03-11","index":3790,"close":42.49,"high":42.68,"low":39.65,"open":40.46,"volume":29294900},{"timestamp":1205328600,"date":"2008-03-12","index":3791,"close":41.01,"high":43.36,"low":40.84,"open":42.4,"volume":16000700},{"timestamp":1205415000,"date":"2008-03-13","index":3792,"close":41.6,"high":42.02,"low":39.22,"open":40.02,"volume":19445600},{"timestamp":1205501400,"date":"2008-03-14","index":3793,"close":39.55,"high":42.65,"low":38.51,"open":42.05,"volume":30910600},{"timestamp":1205760600,"date":"2008-03-17","index":3794,"close":36.38,"high":37.87,"low":33.56,"open":35.76,"volume":49435100},{"timestamp":1205847000,"date":"2008-03-18","index":3795,"close":42.86,"high":43.41,"low":38.44,"open":39.42,"volume":42966900}],"post":[{"timestamp":1205933400,"date":"2008-03-19","index":3796,"close":43.45,"high":47.07,"low":43.08,"open":45.26,"volume":40282100},{"timestamp":1206019800,"date":"2008-03-20","index":3797,"close":49.67,"high":50.05,"low":43.08,"open":43.39,"volume":44450200},{"timestamp":1206365400,"date":"2008-03-24","index":3798,"close":48.75,"high":51.8,"low":48.5,"open":49.49,"volume":29519000},{"timestamp":1206451800,"date":"2008-03-25","index":3799,"close":49.45,"high":50.28,"low":48.28,"open":48.94,"volume":16657000},{"timestamp":1206538200,"date":"2008-03-26","index":3800,"close":47.79,"high":48.9,"low":47.05,"open":48.7,"volume":15984300},{"timestamp":1206624600,"date":"2008-03-27","index":3801,"close":45.69,"high":48.82,"low":45.23,"open":48.18,"volume":25482100},{"timestamp":1206711000,"date":"2008-03-28","index":3802,"close":44.74,"high":46.51,"low":44.24,"open":45.8,"volume":15430100},{"timestamp":1206970200,"date":"2008-03-31","index":3803,"close":45.7,"high":46.75,"low":44.29,"open":44.6,"volume":15426700},{"timestamp":1207056600,"date":"2008-04-01","index":3804,"close":48.85,"high":49.2,"low":47.54,"open":48.03,"volume":21696300},{"timestamp":1207143000,"date":"2008-04-02","index":3805,"close":49.09,"high":50.16,"low":48.66,"open":48.88,"volume":13723000},{"timestamp":1207229400,"date":"2008-04-03","index":3806,"close":48.88,"high":49.75,"low":47.75,"open":48.72,"volume":11975700}]},{"date":"2007-12-19","estimated":-0.39,"reported":-3.61,"pre":[{"timestamp":1196778600,"date":"2007-12-04","index":3724,"close":50.01,"high":50.99,"low":49.11,"open":50.95,"volume":17126100},{"timestamp":1196865000,"date":"2007-12-05","index":3725,"close":50.11,"high":51.26,"low":49.27,"open":50.77,"volume":10375100},{"timestamp":1196951400,"date":"2007-12-06","index":3726,"close":51.58,"high":51.65,"low":49.22,"open":49.41,"volume":11061200},{"timestamp":1197037800,"date":"2007-12-07","index":3727,"close":51.69,"high":53.1,"low":51.49,"open":51.61,"volume":10274600},{"timestamp":1197297000,"date":"2007-12-10","index":3728,"close":54.37,"high":54.51,"low":51.78,"open":52.42,"volume":16518200},{"timestamp":1197383400,"date":"2007-12-11","index":3729,"close":49.95,"high":54.89,"low":49.95,"open":54.47,"volume":23332300},{"timestamp":1197469800,"date":"2007-12-12","index":3730,"close":50.37,"high":52.44,"low":48.85,"open":51.75,"volume":22486200},{"timestamp":1197556200,"date":"2007-12-13","index":3731,"close":50.2,"high":50.45,"low":47.49,"open":49.81,"volume":20173600},{"timestamp":1197642600,"date":"2007-12-14","index":3732,"close":50.3,"high":51.14,"low":48.95,"open":49.5,"volume":13465400},{"timestamp":1197901800,"date":"2007-12-17","index":3733,"close":49.53,"high":50.8,"low":48.72,"open":50.02,"volume":13994200},{"timestamp":1197988200,"date":"2007-12-18","index":3734,"close":48.07,"high":49.89,"low":47.25,"open":48.93,"volume":24012100}],"post":[{"timestamp":1198074600,"date":"2007-12-19","index":3735,"close":50.08,"high":51.37,"low":47.9,"open":48.82,"volume":36264900},{"timestamp":1198161000,"date":"2007-12-20","index":3736,"close":51.37,"high":52.52,"low":49.49,"open":50.55,"volume":29675600},{"timestamp":1198247400,"date":"2007-12-21","index":3737,"close":54.37,"high":54.9,"low":52.08,"open":52.08,"volume":31172000},{"timestamp":1198506600,"date":"2007-12-24","index":3738,"close":54.97,"high":55.39,"low":53.67,"open":53.9,"volume":5522400},{"timestamp":1198679400,"date":"2007-12-26","index":3739,"close":55,"high":55.14,"low":53.9,"open":54.65,"volume":6960200},{"timestamp":1198765800,"date":"2007-12-27","index":3740,"close":53.32,"high":54.8,"low":53.01,"open":54.62,"volume":10933000},{"timestamp":1198852200,"date":"2007-12-28","index":3741,"close":53.22,"high":53.96,"low":51.94,"open":53.54,"volume":9002600},{"timestamp":1199111400,"date":"2007-12-31","index":3742,"close":53.11,"high":53.85,"low":51.91,"open":53,"volume":8019200},{"timestamp":1199284200,"date":"2008-01-02","index":3743,"close":50.95,"high":53.4,"low":50.31,"open":52.98,"volume":17624100},{"timestamp":1199370600,"date":"2008-01-03","index":3744,"close":50.94,"high":51.89,"low":50.58,"open":51.21,"volume":11422200},{"timestamp":1199457000,"date":"2008-01-04","index":3745,"close":49.3,"high":50.69,"low":48.86,"open":49.92,"volume":14448500}]},{"date":"2007-09-19","estimated":1.54,"reported":1.38,"pre":[{"timestamp":1188912600,"date":"2007-09-04","index":3660,"close":63.93,"high":65.05,"low":62.07,"open":62.54,"volume":8798000},{"timestamp":1188999000,"date":"2007-09-05","index":3661,"close":62.56,"high":63.44,"low":61.92,"open":63.4,"volume":8051200},{"timestamp":1189085400,"date":"2007-09-06","index":3662,"close":62.5,"high":62.92,"low":61.13,"open":62.89,"volume":7138100},{"timestamp":1189171800,"date":"2007-09-07","index":3663,"close":62.5,"high":63.54,"low":60.54,"open":61.11,"volume":11879900},{"timestamp":1189431000,"date":"2007-09-10","index":3664,"close":63.08,"high":64.05,"low":61.7,"open":63.35,"volume":7934200},{"timestamp":1189517400,"date":"2007-09-11","index":3665,"close":63.54,"high":64.24,"low":63.1,"open":63.36,"volume":6765400},{"timestamp":1189603800,"date":"2007-09-12","index":3666,"close":63.46,"high":63.9,"low":62.76,"open":62.99,"volume":7378000},{"timestamp":1189690200,"date":"2007-09-13","index":3667,"close":66.79,"high":67.18,"low":64.01,"open":64.57,"volume":12243300},{"timestamp":1189776600,"date":"2007-09-14","index":3668,"close":66.11,"high":66.32,"low":64.92,"open":66.05,"volume":7644000},{"timestamp":1190035800,"date":"2007-09-17","index":3669,"close":64.91,"high":65.66,"low":63.98,"open":65.52,"volume":7660900},{"timestamp":1190122200,"date":"2007-09-18","index":3670,"close":68.51,"high":69.28,"low":64.81,"open":66.23,"volume":17094400}],"post":[{"timestamp":1190208600,"date":"2007-09-19","index":3671,"close":67.03,"high":69.87,"low":66.44,"open":69.08,"volume":17633900},{"timestamp":1190295000,"date":"2007-09-20","index":3672,"close":64.63,"high":67.59,"low":63.36,"open":67.59,"volume":17066900},{"timestamp":1190381400,"date":"2007-09-21","index":3673,"close":64.44,"high":65.07,"low":63.15,"open":65.07,"volume":13310300},{"timestamp":1190640600,"date":"2007-09-24","index":3674,"close":62.29,"high":65,"low":62.11,"open":64.91,"volume":8230000},{"timestamp":1190727000,"date":"2007-09-25","index":3675,"close":61.37,"high":61.95,"low":60.5,"open":61.92,"volume":10411100},{"timestamp":1190813400,"date":"2007-09-26","index":3676,"close":62.97,"high":64.28,"low":60.8,"open":61.74,"volume":14916100},{"timestamp":1190899800,"date":"2007-09-27","index":3677,"close":64.55,"high":64.98,"low":62.72,"open":62.75,"volume":10021900},{"timestamp":1190986200,"date":"2007-09-28","index":3678,"close":63,"high":64.55,"low":62.4,"open":64.31,"volume":13313800},{"timestamp":1191245400,"date":"2007-10-01","index":3679,"close":64.01,"high":64.49,"low":62.6,"open":62.6,"volume":9371500},{"timestamp":1191331800,"date":"2007-10-02","index":3680,"close":66.1,"high":66.68,"low":64.22,"open":64.47,"volume":10851700},{"timestamp":1191418200,"date":"2007-10-03","index":3681,"close":67,"high":67.55,"low":65.75,"open":66,"volume":9141500}]},{"date":"2007-06-20","estimated":2.01,"reported":2.24,"pre":[{"timestamp":1181050200,"date":"2007-06-05","index":3597,"close":85.65,"high":85.9,"low":85.03,"open":85.2,"volume":4644700},{"timestamp":1181136600,"date":"2007-06-06","index":3598,"close":85.96,"high":86.35,"low":84.5,"open":85.28,"volume":7639400},{"timestamp":1181223000,"date":"2007-06-07","index":3599,"close":84.73,"high":88.47,"low":84.73,"open":85.51,"volume":10803500},{"timestamp":1181309400,"date":"2007-06-08","index":3600,"close":87.1,"high":87.26,"low":84.66,"open":84.9,"volume":6493900},{"timestamp":1181568600,"date":"2007-06-11","index":3601,"close":88.54,"high":89.1,"low":86.94,"open":87.12,"volume":5706500},{"timestamp":1181655000,"date":"2007-06-12","index":3602,"close":86.7,"high":89.32,"low":86.69,"open":88.7,"volume":9084600},{"timestamp":1181741400,"date":"2007-06-13","index":3603,"close":89.17,"high":89.22,"low":87.28,"open":87.56,"volume":7700200},{"timestamp":1181827800,"date":"2007-06-14","index":3604,"close":89.3,"high":90.53,"low":88.33,"open":88.64,"volume":9562600},{"timestamp":1181914200,"date":"2007-06-15","index":3605,"close":88.48,"high":90.95,"low":88.26,"open":90.77,"volume":10335000},{"timestamp":1182173400,"date":"2007-06-18","index":3606,"close":88.5,"high":90.34,"low":88.16,"open":89.83,"volume":11238000},{"timestamp":1182259800,"date":"2007-06-19","index":3607,"close":87.8,"high":88.9,"low":87.14,"open":88.83,"volume":9268200}],"post":[{"timestamp":1182346200,"date":"2007-06-20","index":3608,"close":87.32,"high":90.33,"low":87.1,"open":89.45,"volume":15278600},{"timestamp":1182432600,"date":"2007-06-21","index":3609,"close":87.29,"high":87.86,"low":85.6,"open":87.86,"volume":11540200},{"timestamp":1182519000,"date":"2007-06-22","index":3610,"close":84.6,"high":87.2,"low":84.31,"open":87,"volume":12711100},{"timestamp":1182778200,"date":"2007-06-25","index":3611,"close":84.54,"high":86.98,"low":83.5,"open":84.85,"volume":13035600},{"timestamp":1182864600,"date":"2007-06-26","index":3612,"close":84.11,"high":85.71,"low":84.03,"open":85.28,"volume":9155700},{"timestamp":1182951000,"date":"2007-06-27","index":3613,"close":85.32,"high":85.55,"low":83,"open":83.5,"volume":10641900},{"timestamp":1183037400,"date":"2007-06-28","index":3614,"close":84.88,"high":85.95,"low":84.81,"open":85.35,"volume":7096100},{"timestamp":1183123800,"date":"2007-06-29","index":3615,"close":83.88,"high":85.9,"low":82.73,"open":85.5,"volume":9030100},{"timestamp":1183383000,"date":"2007-07-02","index":3616,"close":71.33,"high":72.15,"low":70.52,"open":70.94,"volume":9110200},{"timestamp":1183469400,"date":"2007-07-03","index":3617,"close":73.22,"high":73.34,"low":71.75,"open":71.82,"volume":5964900},{"timestamp":1183642200,"date":"2007-07-05","index":3618,"close":72.94,"high":73.58,"low":72.17,"open":73.5,"volume":9145600}]},{"date":"2007-03-21","estimated":1.88,"reported":2.17,"pre":[{"timestamp":1173191400,"date":"2007-03-06","index":3534,"close":73.55,"high":74.17,"low":72.5,"open":72.5,"volume":10785800},{"timestamp":1173277800,"date":"2007-03-07","index":3535,"close":73.89,"high":75.01,"low":73.36,"open":73.8,"volume":8245400},{"timestamp":1173364200,"date":"2007-03-08","index":3536,"close":75.41,"high":76.61,"low":74.56,"open":74.56,"volume":7356600},{"timestamp":1173450600,"date":"2007-03-09","index":3537,"close":76,"high":76.35,"low":74.5,"open":75.98,"volume":8619100},{"timestamp":1173706200,"date":"2007-03-12","index":3538,"close":76.06,"high":76.32,"low":74.61,"open":74.95,"volume":7317600},{"timestamp":1173792600,"date":"2007-03-13","index":3539,"close":72.08,"high":75.54,"low":71.82,"open":75.34,"volume":11909300},{"timestamp":1173879000,"date":"2007-03-14","index":3540,"close":73.81,"high":74.04,"low":70.93,"open":71.91,"volume":13037700},{"timestamp":1173965400,"date":"2007-03-15","index":3541,"close":74.89,"high":75.56,"low":73.35,"open":73.35,"volume":6363100},{"timestamp":1174051800,"date":"2007-03-16","index":3542,"close":74.41,"high":75.5,"low":74.24,"open":75.27,"volume":7464500},{"timestamp":1174311000,"date":"2007-03-19","index":3543,"close":75.02,"high":76.15,"low":74.94,"open":75,"volume":6141200},{"timestamp":1174397400,"date":"2007-03-20","index":3544,"close":76.11,"high":76.66,"low":74.82,"open":74.99,"volume":5740900}],"post":[{"timestamp":1174483800,"date":"2007-03-21","index":3545,"close":81.33,"high":81.94,"low":77.83,"open":78.45,"volume":17638600},{"timestamp":1174570200,"date":"2007-03-22","index":3546,"close":81.13,"high":82,"low":80.59,"open":80.82,"volume":8110000},{"timestamp":1174656600,"date":"2007-03-23","index":3547,"close":81.1,"high":81.33,"low":80.16,"open":80.23,"volume":6088300},{"timestamp":1174915800,"date":"2007-03-26","index":3548,"close":80.37,"high":81.5,"low":79.73,"open":81.5,"volume":9221500},{"timestamp":1175002200,"date":"2007-03-27","index":3549,"close":79.47,"high":80.43,"low":78.91,"open":80.37,"volume":6341600},{"timestamp":1175088600,"date":"2007-03-28","index":3550,"close":78.33,"high":80.25,"low":78.04,"open":79.25,"volume":6971200},{"timestamp":1175175000,"date":"2007-03-29","index":3551,"close":78.43,"high":79.89,"low":77.4,"open":78.83,"volume":7361700},{"timestamp":1175261400,"date":"2007-03-30","index":3552,"close":78.76,"high":79.47,"low":77.66,"open":78.64,"volume":6030900},{"timestamp":1175520600,"date":"2007-04-02","index":3553,"close":78.69,"high":79,"low":77.26,"open":78.7,"volume":5492500},{"timestamp":1175607000,"date":"2007-04-03","index":3554,"close":80.18,"high":80.34,"low":78.99,"open":79.11,"volume":6307000},{"timestamp":1175693400,"date":"2007-04-04","index":3555,"close":79.81,"high":80.42,"low":79.51,"open":80.25,"volume":4410500}]},{"date":"2006-12-19","estimated":1.77,"reported":2.08,"pre":[{"timestamp":1165242600,"date":"2006-12-04","index":3473,"close":77.26,"high":77.5,"low":75.63,"open":75.63,"volume":3949800},{"timestamp":1165329000,"date":"2006-12-05","index":3474,"close":77.98,"high":78.16,"low":77.07,"open":77.22,"volume":3567800},{"timestamp":1165415400,"date":"2006-12-06","index":3475,"close":78.61,"high":78.92,"low":78.09,"open":78.32,"volume":3221800},{"timestamp":1165501800,"date":"2006-12-07","index":3476,"close":78.18,"high":79.6,"low":78,"open":79.25,"volume":3416800},{"timestamp":1165588200,"date":"2006-12-08","index":3477,"close":78.61,"high":79.16,"low":77.87,"open":78.18,"volume":2481200},{"timestamp":1165847400,"date":"2006-12-11","index":3478,"close":78.77,"high":79.29,"low":77.96,"open":78.79,"volume":3220000},{"timestamp":1165933800,"date":"2006-12-12","index":3479,"close":78.4,"high":79.12,"low":77.17,"open":78.36,"volume":4203000},{"timestamp":1166020200,"date":"2006-12-13","index":3480,"close":78.96,"high":79.48,"low":78.64,"open":79.05,"volume":2927000},{"timestamp":1166106600,"date":"2006-12-14","index":3481,"close":79.6,"high":79.95,"low":78.32,"open":78.5,"volume":5176900},{"timestamp":1166193000,"date":"2006-12-15","index":3482,"close":79.26,"high":80.13,"low":79.2,"open":80.13,"volume":5869300},{"timestamp":1166452200,"date":"2006-12-18","index":3483,"close":80.37,"high":80.81,"low":79.26,"open":79.26,"volume":4419100}],"post":[{"timestamp":1166538600,"date":"2006-12-19","index":3484,"close":81.7,"high":83.4,"low":80.18,"open":82.4,"volume":9710800},{"timestamp":1166625000,"date":"2006-12-20","index":3485,"close":81.28,"high":82.68,"low":81.02,"open":82.29,"volume":5643900},{"timestamp":1166711400,"date":"2006-12-21","index":3486,"close":80.79,"high":81.97,"low":80.74,"open":81.1,"volume":3297600},{"timestamp":1166797800,"date":"2006-12-22","index":3487,"close":79.7,"high":81.14,"low":78.68,"open":80.63,"volume":3581500},{"timestamp":1167143400,"date":"2006-12-26","index":3488,"close":80.73,"high":80.87,"low":79.6,"open":79.6,"volume":1848800},{"timestamp":1167229800,"date":"2006-12-27","index":3489,"close":82,"high":82.01,"low":80.5,"open":81.53,"volume":2655700},{"timestamp":1167316200,"date":"2006-12-28","index":3490,"close":81.59,"high":81.99,"low":80.91,"open":81.45,"volume":2079400},{"timestamp":1167402600,"date":"2006-12-29","index":3491,"close":81.43,"high":82,"low":81.25,"open":81.39,"volume":2394300},{"timestamp":1167834600,"date":"2007-01-03","index":3492,"close":81.62,"high":82.32,"low":80.82,"open":81.93,"volume":4816100},{"timestamp":1167921000,"date":"2007-01-04","index":3493,"close":81.91,"high":82.4,"low":80.5,"open":81.27,"volume":5036400},{"timestamp":1168007400,"date":"2007-01-05","index":3494,"close":80.86,"high":81.59,"low":80.36,"open":81.35,"volume":4674300}]},{"date":"2006-09-20","estimated":1.37,"reported":1.75,"pre":[{"timestamp":1157463000,"date":"2006-09-05","index":3410,"close":67.42,"high":67.66,"low":66.98,"open":67.6,"volume":2990400},{"timestamp":1157549400,"date":"2006-09-06","index":3411,"close":66.1,"high":67.09,"low":66.05,"open":66.7,"volume":3401300},{"timestamp":1157635800,"date":"2006-09-07","index":3412,"close":65.96,"high":66.5,"low":65.52,"open":65.6,"volume":3582800},{"timestamp":1157722200,"date":"2006-09-08","index":3413,"close":66.69,"high":66.79,"low":65.26,"open":66.79,"volume":3137900},{"timestamp":1157981400,"date":"2006-09-11","index":3414,"close":66.67,"high":66.67,"low":65.95,"open":66.08,"volume":3240800},{"timestamp":1158067800,"date":"2006-09-12","index":3415,"close":68.35,"high":68.65,"low":66.85,"open":66.85,"volume":5213100},{"timestamp":1158154200,"date":"2006-09-13","index":3416,"close":69.73,"high":70.05,"low":67.73,"open":67.97,"volume":6152500},{"timestamp":1158240600,"date":"2006-09-14","index":3417,"close":70.32,"high":70.43,"low":69.29,"open":69.3,"volume":4548600},{"timestamp":1158327000,"date":"2006-09-15","index":3418,"close":70.95,"high":71.47,"low":70.4,"open":70.77,"volume":5655000},{"timestamp":1158586200,"date":"2006-09-18","index":3419,"close":70.86,"high":71.36,"low":70.45,"open":70.95,"volume":4655600},{"timestamp":1158672600,"date":"2006-09-19","index":3420,"close":71.85,"high":71.85,"low":70.9,"open":71.4,"volume":5791000}],"post":[{"timestamp":1158759000,"date":"2006-09-20","index":3421,"close":72.35,"high":73.65,"low":71.51,"open":73.3,"volume":11274400},{"timestamp":1158845400,"date":"2006-09-21","index":3422,"close":71.64,"high":72.91,"low":71.6,"open":72.35,"volume":4747100},{"timestamp":1158931800,"date":"2006-09-22","index":3423,"close":71.78,"high":72,"low":70.45,"open":70.5,"volume":6172300},{"timestamp":1159191000,"date":"2006-09-25","index":3424,"close":72.57,"high":73,"low":71.93,"open":72.4,"volume":6229600},{"timestamp":1159277400,"date":"2006-09-26","index":3425,"close":73.26,"high":73.45,"low":72.25,"open":72.25,"volume":5734100},{"timestamp":1159363800,"date":"2006-09-27","index":3426,"close":72.39,"high":72.94,"low":71.78,"open":72.8,"volume":4433200},{"timestamp":1159450200,"date":"2006-09-28","index":3427,"close":72.89,"high":73.09,"low":72.32,"open":72.4,"volume":3180100},{"timestamp":1159536600,"date":"2006-09-29","index":3428,"close":72.91,"high":73.62,"low":72.83,"open":72.89,"volume":3290000},{"timestamp":1159795800,"date":"2006-10-02","index":3429,"close":73.04,"high":73.35,"low":72.25,"open":72.25,"volume":2724800},{"timestamp":1159882200,"date":"2006-10-03","index":3430,"close":73.56,"high":73.82,"low":72.67,"open":72.7,"volume":3776900},{"timestamp":1159968600,"date":"2006-10-04","index":3431,"close":74.54,"high":74.68,"low":72.81,"open":73.4,"volume":4602100}]},{"date":"2006-06-21","estimated":1.45,"reported":1.85,"pre":[{"timestamp":1149600600,"date":"2006-06-06","index":3347,"close":58.9,"high":59.3,"low":58.08,"open":58.95,"volume":4919900},{"timestamp":1149687000,"date":"2006-06-07","index":3348,"close":59.14,"high":60.06,"low":58.64,"open":59.25,"volume":4574200},{"timestamp":1149773400,"date":"2006-06-08","index":3349,"close":58.98,"high":59.59,"low":57.76,"open":59.14,"volume":5650600},{"timestamp":1149859800,"date":"2006-06-09","index":3350,"close":59.19,"high":59.96,"low":59,"open":59.05,"volume":3498400},{"timestamp":1150119000,"date":"2006-06-12","index":3351,"close":58.2,"high":59.7,"low":57.89,"open":59.4,"volume":4407800},{"timestamp":1150205400,"date":"2006-06-13","index":3352,"close":55.24,"high":58.95,"low":54.52,"open":57.98,"volume":9996200},{"timestamp":1150291800,"date":"2006-06-14","index":3353,"close":55.59,"high":56.31,"low":54.93,"open":55.5,"volume":7575000},{"timestamp":1150378200,"date":"2006-06-15","index":3354,"close":57.33,"high":57.5,"low":56.29,"open":56.4,"volume":6198200},{"timestamp":1150464600,"date":"2006-06-16","index":3355,"close":56.99,"high":57.33,"low":56.55,"open":57.33,"volume":4355600},{"timestamp":1150723800,"date":"2006-06-19","index":3356,"close":56.52,"high":57.46,"low":56.1,"open":57.24,"volume":3186400},{"timestamp":1150810200,"date":"2006-06-20","index":3357,"close":57.02,"high":57.44,"low":56.7,"open":56.7,"volume":4906000}],"post":[{"timestamp":1150896600,"date":"2006-06-21","index":3358,"close":59.48,"high":60.1,"low":58.42,"open":58.72,"volume":10974800},{"timestamp":1150983000,"date":"2006-06-22","index":3359,"close":60.01,"high":60.14,"low":59.1,"open":59.5,"volume":3716300},{"timestamp":1151069400,"date":"2006-06-23","index":3360,"close":59.7,"high":60.23,"low":59,"open":59.45,"volume":3392500},{"timestamp":1151328600,"date":"2006-06-26","index":3361,"close":60.4,"high":60.68,"low":59.64,"open":59.7,"volume":4351000},{"timestamp":1151415000,"date":"2006-06-27","index":3362,"close":60.04,"high":60.8,"low":60,"open":60.5,"volume":4202600},{"timestamp":1151501400,"date":"2006-06-28","index":3363,"close":60.14,"high":60.64,"low":59.53,"open":60.25,"volume":4407300},{"timestamp":1151587800,"date":"2006-06-29","index":3364,"close":62.54,"high":62.61,"low":60.78,"open":60.8,"volume":7372500},{"timestamp":1151674200,"date":"2006-06-30","index":3365,"close":63.21,"high":63.49,"low":62.7,"open":62.8,"volume":5578500},{"timestamp":1151933400,"date":"2006-07-03","index":3366,"close":64.02,"high":64.09,"low":63.34,"open":63.39,"volume":1881000},{"timestamp":1152106200,"date":"2006-07-05","index":3367,"close":63.65,"high":63.83,"low":62.93,"open":63.8,"volume":4247900},{"timestamp":1152192600,"date":"2006-07-06","index":3368,"close":63.87,"high":64.5,"low":63.61,"open":63.65,"volume":3271700}]},{"date":"2006-03-22","estimated":1.21,"reported":1.5,"pre":[{"timestamp":1141741800,"date":"2006-03-07","index":3284,"close":59.66,"high":59.88,"low":59.11,"open":59.61,"volume":3148800},{"timestamp":1141828200,"date":"2006-03-08","index":3285,"close":59.07,"high":59.71,"low":58.5,"open":59.65,"volume":3935100},{"timestamp":1141914600,"date":"2006-03-09","index":3286,"close":58.66,"high":59.45,"low":58.41,"open":58.97,"volume":2879600},{"timestamp":1142001000,"date":"2006-03-10","index":3287,"close":59.12,"high":59.73,"low":58.65,"open":58.65,"volume":4135500},{"timestamp":1142260200,"date":"2006-03-13","index":3288,"close":58.79,"high":59.7,"low":58.6,"open":59.25,"volume":4090000},{"timestamp":1142346600,"date":"2006-03-14","index":3289,"close":60.03,"high":60.85,"low":59.52,"open":59.79,"volume":6962000},{"timestamp":1142433000,"date":"2006-03-15","index":3290,"close":59.64,"high":60.71,"low":59.57,"open":60.15,"volume":4918700},{"timestamp":1142519400,"date":"2006-03-16","index":3291,"close":59.94,"high":60.63,"low":59.83,"open":60.48,"volume":6215300},{"timestamp":1142605800,"date":"2006-03-17","index":3292,"close":60.26,"high":60.55,"low":60.05,"open":60.24,"volume":5724000},{"timestamp":1142865000,"date":"2006-03-20","index":3293,"close":60.37,"high":60.84,"low":60.16,"open":60.31,"volume":4206600},{"timestamp":1142951400,"date":"2006-03-21","index":3294,"close":60.41,"high":60.92,"low":59.88,"open":60.47,"volume":5698500}],"post":[{"timestamp":1143037800,"date":"2006-03-22","index":3295,"close":61.94,"high":62.06,"low":60.5,"open":60.63,"volume":8538100},{"timestamp":1143124200,"date":"2006-03-23","index":3296,"close":61.57,"high":62.06,"low":61.26,"open":62.06,"volume":4306800},{"timestamp":1143210600,"date":"2006-03-24","index":3297,"close":61.47,"high":62.38,"low":61.25,"open":61.5,"volume":3759800},{"timestamp":1143469800,"date":"2006-03-27","index":3298,"close":62.12,"high":62.31,"low":61.45,"open":61.45,"volume":3545100},{"timestamp":1143556200,"date":"2006-03-28","index":3299,"close":62.06,"high":63.22,"low":61.41,"open":62.25,"volume":6886000},{"timestamp":1143642600,"date":"2006-03-29","index":3300,"close":62.9,"high":63.14,"low":62.01,"open":62.05,"volume":3767400},{"timestamp":1143729000,"date":"2006-03-30","index":3301,"close":63.62,"high":63.94,"low":62.49,"open":62.49,"volume":5568500},{"timestamp":1143815400,"date":"2006-03-31","index":3302,"close":62.82,"high":64.23,"low":62.71,"open":63.35,"volume":5030800},{"timestamp":1144071000,"date":"2006-04-03","index":3303,"close":63.25,"high":63.98,"low":62.55,"open":62.82,"volume":4910000},{"timestamp":1144157400,"date":"2006-04-04","index":3304,"close":64.27,"high":64.48,"low":62.83,"open":63.06,"volume":3845900},{"timestamp":1144243800,"date":"2006-04-05","index":3305,"close":64.31,"high":65,"low":64.05,"open":64.47,"volume":5192900}]},{"date":"2005-12-20","estimated":1.08,"reported":1.68,"pre":[{"timestamp":1133793000,"date":"2005-12-05","index":3222,"close":57.43,"high":57.45,"low":56.24,"open":56.85,"volume":3487300},{"timestamp":1133879400,"date":"2005-12-06","index":3223,"close":56.57,"high":57.78,"low":56.55,"open":57.4,"volume":4560400},{"timestamp":1133965800,"date":"2005-12-07","index":3224,"close":56.3,"high":56.72,"low":55.91,"open":56.72,"volume":3732700},{"timestamp":1134052200,"date":"2005-12-08","index":3225,"close":56.36,"high":56.76,"low":55.89,"open":56.2,"volume":5269600},{"timestamp":1134138600,"date":"2005-12-09","index":3226,"close":55.96,"high":56.73,"low":55.91,"open":56.61,"volume":3424300},{"timestamp":1134397800,"date":"2005-12-12","index":3227,"close":56.52,"high":56.7,"low":56.22,"open":56.35,"volume":4481600},{"timestamp":1134484200,"date":"2005-12-13","index":3228,"close":57.37,"high":57.54,"low":56.22,"open":56.5,"volume":4378600},{"timestamp":1134570600,"date":"2005-12-14","index":3229,"close":57.44,"high":57.97,"low":56.75,"open":56.75,"volume":4603300},{"timestamp":1134657000,"date":"2005-12-15","index":3230,"close":56.91,"high":57.54,"low":56.74,"open":57.35,"volume":3994600},{"timestamp":1134743400,"date":"2005-12-16","index":3231,"close":56.88,"high":57.31,"low":56.78,"open":57,"volume":4368500},{"timestamp":1135002600,"date":"2005-12-19","index":3232,"close":56.67,"high":57.38,"low":56.42,"open":56.72,"volume":4881900}],"post":[{"timestamp":1135089000,"date":"2005-12-20","index":3233,"close":57.71,"high":58.38,"low":57.2,"open":57.95,"volume":10972600},{"timestamp":1135175400,"date":"2005-12-21","index":3234,"close":58.11,"high":58.34,"low":57.8,"open":57.85,"volume":6185800},{"timestamp":1135261800,"date":"2005-12-22","index":3235,"close":58.48,"high":58.56,"low":57.75,"open":57.95,"volume":3391300},{"timestamp":1135348200,"date":"2005-12-23","index":3236,"close":58.41,"high":58.61,"low":58.19,"open":58.2,"volume":4513100},{"timestamp":1135693800,"date":"2005-12-27","index":3237,"close":57.98,"high":58.67,"low":57.73,"open":58.41,"volume":3076800},{"timestamp":1135780200,"date":"2005-12-28","index":3238,"close":57.63,"high":58.1,"low":57.63,"open":57.98,"volume":2296500},{"timestamp":1135866600,"date":"2005-12-29","index":3239,"close":57.13,"high":57.74,"low":57.02,"open":57.52,"volume":2901500},{"timestamp":1135953000,"date":"2005-12-30","index":3240,"close":56.74,"high":57.02,"low":56.27,"open":56.95,"volume":3734600},{"timestamp":1136298600,"date":"2006-01-03","index":3241,"close":58.31,"high":58.49,"low":56.74,"open":57.17,"volume":5377000},{"timestamp":1136385000,"date":"2006-01-04","index":3242,"close":58.35,"high":59.28,"low":58.35,"open":58.7,"volume":7977800},{"timestamp":1136471400,"date":"2006-01-05","index":3243,"close":58.51,"high":58.59,"low":58.02,"open":58.55,"volume":5778000}]},{"date":"2005-09-21","estimated":1.05,"reported":1.09,"pre":[{"timestamp":1126013400,"date":"2005-09-06","index":3159,"close":51.93,"high":52.05,"low":51.07,"open":51.08,"volume":5364500},{"timestamp":1126099800,"date":"2005-09-07","index":3160,"close":52.05,"high":52.24,"low":51.8,"open":52.18,"volume":3110900},{"timestamp":1126186200,"date":"2005-09-08","index":3161,"close":52.22,"high":52.6,"low":51.9,"open":52.18,"volume":3131100},{"timestamp":1126272600,"date":"2005-09-09","index":3162,"close":52.52,"high":52.65,"low":52.08,"open":52.37,"volume":3154200},{"timestamp":1126531800,"date":"2005-09-12","index":3163,"close":52.95,"high":53.12,"low":52.64,"open":52.8,"volume":4335500},{"timestamp":1126618200,"date":"2005-09-13","index":3164,"close":52.59,"high":52.89,"low":52.39,"open":52.5,"volume":3352000},{"timestamp":1126704600,"date":"2005-09-14","index":3165,"close":52.47,"high":53.21,"low":52.38,"open":52.88,"volume":4191200},{"timestamp":1126791000,"date":"2005-09-15","index":3166,"close":52,"high":52.53,"low":51.76,"open":52.52,"volume":3497300},{"timestamp":1126877400,"date":"2005-09-16","index":3167,"close":52,"high":52.19,"low":51.82,"open":52,"volume":7856800},{"timestamp":1127136600,"date":"2005-09-19","index":3168,"close":52.25,"high":52.54,"low":51.5,"open":52.06,"volume":5142200},{"timestamp":1127223000,"date":"2005-09-20","index":3169,"close":52.4,"high":53.09,"low":52.2,"open":52.5,"volume":7447600}],"post":[{"timestamp":1127309400,"date":"2005-09-21","index":3170,"close":51.75,"high":52.81,"low":51.6,"open":52,"volume":8688600},{"timestamp":1127395800,"date":"2005-09-22","index":3171,"close":52.2,"high":52.58,"low":51.54,"open":51.79,"volume":4978900},{"timestamp":1127482200,"date":"2005-09-23","index":3172,"close":51.94,"high":52.46,"low":51.6,"open":51.75,"volume":4881400},{"timestamp":1127741400,"date":"2005-09-26","index":3173,"close":51.91,"high":52.56,"low":51.86,"open":52.19,"volume":4232200},{"timestamp":1127827800,"date":"2005-09-27","index":3174,"close":52.37,"high":52.79,"low":51.82,"open":51.86,"volume":5250100},{"timestamp":1127914200,"date":"2005-09-28","index":3175,"close":52.71,"high":53.05,"low":52.28,"open":52.28,"volume":4786600},{"timestamp":1128000600,"date":"2005-09-29","index":3176,"close":53.85,"high":53.92,"low":52.6,"open":52.8,"volume":7183100},{"timestamp":1128087000,"date":"2005-09-30","index":3177,"close":53.94,"high":54.01,"low":53.39,"open":53.6,"volume":4642500},{"timestamp":1128346200,"date":"2005-10-03","index":3178,"close":53.86,"high":53.98,"low":53.36,"open":53.93,"volume":4541200},{"timestamp":1128432600,"date":"2005-10-04","index":3179,"close":53.23,"high":54,"low":53.05,"open":53.85,"volume":4696300},{"timestamp":1128519000,"date":"2005-10-05","index":3180,"close":52.99,"high":53.52,"low":52.66,"open":53.05,"volume":4198300}]},{"date":"2005-06-22","estimated":0.92,"reported":0.86,"pre":[{"timestamp":1118151000,"date":"2005-06-07","index":3096,"close":49.14,"high":49.9,"low":49.14,"open":49.43,"volume":3699300},{"timestamp":1118237400,"date":"2005-06-08","index":3097,"close":49.44,"high":49.56,"low":49.15,"open":49.2,"volume":3371300},{"timestamp":1118323800,"date":"2005-06-09","index":3098,"close":49.63,"high":49.85,"low":49.32,"open":49.5,"volume":3398600},{"timestamp":1118410200,"date":"2005-06-10","index":3099,"close":49.88,"high":49.9,"low":49.37,"open":49.8,"volume":4319600},{"timestamp":1118669400,"date":"2005-06-13","index":3100,"close":50.88,"high":52.07,"low":50.61,"open":51.85,"volume":22150600},{"timestamp":1118755800,"date":"2005-06-14","index":3101,"close":50.6,"high":51.27,"low":50.25,"open":50.79,"volume":10612200},{"timestamp":1118842200,"date":"2005-06-15","index":3102,"close":50.61,"high":50.88,"low":50.2,"open":50.79,"volume":7050900},{"timestamp":1118928600,"date":"2005-06-16","index":3103,"close":51.9,"high":52.1,"low":50.74,"open":50.75,"volume":10755200},{"timestamp":1119015000,"date":"2005-06-17","index":3104,"close":51.38,"high":52.25,"low":51.31,"open":52.25,"volume":7897000},{"timestamp":1119274200,"date":"2005-06-20","index":3105,"close":51.56,"high":51.84,"low":51.15,"open":51.38,"volume":5162800},{"timestamp":1119360600,"date":"2005-06-21","index":3106,"close":50.97,"high":51.81,"low":50.92,"open":51.65,"volume":4744700}],"post":[{"timestamp":1119447000,"date":"2005-06-22","index":3107,"close":50.52,"high":51.75,"low":50.52,"open":51.3,"volume":9559000},{"timestamp":1119533400,"date":"2005-06-23","index":3108,"close":51.72,"high":52.1,"low":50.67,"open":50.8,"volume":10705700},{"timestamp":1119619800,"date":"2005-06-24","index":3109,"close":53.12,"high":53.24,"low":51,"open":51.3,"volume":12805600},{"timestamp":1119879000,"date":"2005-06-27","index":3110,"close":53.05,"high":53.09,"low":52.05,"open":53,"volume":9494800},{"timestamp":1119965400,"date":"2005-06-28","index":3111,"close":53.02,"high":53.21,"low":52.56,"open":53.05,"volume":6128000},{"timestamp":1120051800,"date":"2005-06-29","index":3112,"close":53.32,"high":53.5,"low":52.82,"open":53.5,"volume":5162100},{"timestamp":1120138200,"date":"2005-06-30","index":3113,"close":52.47,"high":53.76,"low":52.35,"open":53.52,"volume":11582600},{"timestamp":1120224600,"date":"2005-07-01","index":3114,"close":53.03,"high":53.19,"low":52.7,"open":52.75,"volume":4468900},{"timestamp":1120570200,"date":"2005-07-05","index":3115,"close":53.77,"high":54,"low":53.11,"open":53.28,"volume":5757700},{"timestamp":1120656600,"date":"2005-07-06","index":3116,"close":53.36,"high":53.88,"low":53.35,"open":53.77,"volume":4606000},{"timestamp":1120743000,"date":"2005-07-07","index":3117,"close":53.34,"high":53.4,"low":52.42,"open":52.73,"volume":4914100}]},{"date":"2005-03-17","estimated":1.16,"reported":1.35,"pre":[{"timestamp":1109773800,"date":"2005-03-02","index":3029,"close":56.74,"high":57.45,"low":56.6,"open":56.7,"volume":4827400},{"timestamp":1109860200,"date":"2005-03-03","index":3030,"close":56.93,"high":57.46,"low":56.19,"open":57.18,"volume":4687600},{"timestamp":1109946600,"date":"2005-03-04","index":3031,"close":58.39,"high":58.96,"low":57.55,"open":57.7,"volume":4752000},{"timestamp":1110205800,"date":"2005-03-07","index":3032,"close":59.2,"high":59.53,"low":58.71,"open":58.8,"volume":4641800},{"timestamp":1110292200,"date":"2005-03-08","index":3033,"close":59.4,"high":60,"low":58.95,"open":59.2,"volume":5283800},{"timestamp":1110378600,"date":"2005-03-09","index":3034,"close":59.96,"high":60.27,"low":58.92,"open":59.41,"volume":7575200},{"timestamp":1110465000,"date":"2005-03-10","index":3035,"close":59.98,"high":60.4,"low":59.28,"open":60,"volume":6332800},{"timestamp":1110551400,"date":"2005-03-11","index":3036,"close":58.49,"high":59.88,"low":57.94,"open":59.85,"volume":5528800},{"timestamp":1110810600,"date":"2005-03-14","index":3037,"close":59,"high":59.08,"low":58.3,"open":58.49,"volume":3534700},{"timestamp":1110897000,"date":"2005-03-15","index":3038,"close":58.85,"high":59.93,"low":58.56,"open":59.65,"volume":4403200},{"timestamp":1110983400,"date":"2005-03-16","index":3039,"close":57.95,"high":58.58,"low":57.35,"open":58.29,"volume":4984200}],"post":[{"timestamp":1111069800,"date":"2005-03-17","index":3040,"close":57.07,"high":57.95,"low":56.59,"open":57.7,"volume":7634900},{"timestamp":1111156200,"date":"2005-03-18","index":3041,"close":57.78,"high":57.8,"low":56.34,"open":57.08,"volume":8396500},{"timestamp":1111415400,"date":"2005-03-21","index":3042,"close":57.01,"high":58.2,"low":56.84,"open":57.68,"volume":5810000},{"timestamp":1111501800,"date":"2005-03-22","index":3043,"close":55.7,"high":57.44,"low":55.66,"open":57.15,"volume":5824900},{"timestamp":1111588200,"date":"2005-03-23","index":3044,"close":55.64,"high":55.92,"low":54.7,"open":55.7,"volume":5802300},{"timestamp":1111674600,"date":"2005-03-24","index":3045,"close":55.59,"high":56.15,"low":55.31,"open":55.48,"volume":5669100},{"timestamp":1112020200,"date":"2005-03-28","index":3046,"close":55.48,"high":55.8,"low":55.22,"open":55.63,"volume":4449500},{"timestamp":1112106600,"date":"2005-03-29","index":3047,"close":53.61,"high":56.15,"low":53.58,"open":55.5,"volume":13796100},{"timestamp":1112193000,"date":"2005-03-30","index":3048,"close":55.28,"high":55.6,"low":53.61,"open":53.61,"volume":17600600},{"timestamp":1112279400,"date":"2005-03-31","index":3049,"close":57.25,"high":57.6,"low":56.48,"open":57.5,"volume":17723900},{"timestamp":1112365800,"date":"2005-04-01","index":3050,"close":56.87,"high":59.08,"low":56.6,"open":57.48,"volume":13769600}]},{"date":"2004-12-21","estimated":1.01,"reported":1.09,"pre":[{"timestamp":1102343400,"date":"2004-12-06","index":2970,"close":53.27,"high":53.69,"low":52.59,"open":53.07,"volume":4043800},{"timestamp":1102429800,"date":"2004-12-07","index":2971,"close":52.64,"high":54,"low":52.51,"open":53.49,"volume":4949900},{"timestamp":1102516200,"date":"2004-12-08","index":2972,"close":52.63,"high":53.32,"low":52.48,"open":52.95,"volume":3733500},{"timestamp":1102602600,"date":"2004-12-09","index":2973,"close":52.51,"high":52.78,"low":51.91,"open":52.63,"volume":4426600},{"timestamp":1102689000,"date":"2004-12-10","index":2974,"close":53.7,"high":53.79,"low":52.5,"open":53.46,"volume":5941100},{"timestamp":1102948200,"date":"2004-12-13","index":2975,"close":54.4,"high":54.4,"low":53.74,"open":54,"volume":4974600},{"timestamp":1103034600,"date":"2004-12-14","index":2976,"close":54.71,"high":55.25,"low":54.18,"open":54.2,"volume":7202300},{"timestamp":1103121000,"date":"2004-12-15","index":2977,"close":55.53,"high":55.91,"low":54.93,"open":54.96,"volume":5360800},{"timestamp":1103207400,"date":"2004-12-16","index":2978,"close":54.85,"high":55.41,"low":54.49,"open":54.95,"volume":5697200},{"timestamp":1103293800,"date":"2004-12-17","index":2979,"close":54.11,"high":54.88,"low":53.75,"open":53.75,"volume":6593000},{"timestamp":1103553000,"date":"2004-12-20","index":2980,"close":53.65,"high":54.97,"low":53.55,"open":54.72,"volume":5562500}],"post":[{"timestamp":1103639400,"date":"2004-12-21","index":2981,"close":54.5,"high":54.72,"low":52.84,"open":53.39,"volume":7147200},{"timestamp":1103725800,"date":"2004-12-22","index":2982,"close":55.08,"high":55.27,"low":54.27,"open":54.3,"volume":3377700},{"timestamp":1103812200,"date":"2004-12-23","index":2983,"close":55.07,"high":55.7,"low":54.6,"open":54.7,"volume":4313800},{"timestamp":1104157800,"date":"2004-12-27","index":2984,"close":54.85,"high":55.73,"low":54.85,"open":55.17,"volume":2945200},{"timestamp":1104244200,"date":"2004-12-28","index":2985,"close":55.22,"high":55.43,"low":54.72,"open":54.75,"volume":2714200},{"timestamp":1104330600,"date":"2004-12-29","index":2986,"close":55.24,"high":55.26,"low":54.76,"open":54.85,"volume":3004600},{"timestamp":1104417000,"date":"2004-12-30","index":2987,"close":55.25,"high":55.96,"low":55.24,"open":55.24,"volume":2490800},{"timestamp":1104503400,"date":"2004-12-31","index":2988,"close":55.52,"high":55.81,"low":55.21,"open":55.26,"volume":2449700},{"timestamp":1104762600,"date":"2005-01-03","index":2989,"close":55.9,"high":56.53,"low":55.71,"open":55.97,"volume":5105800},{"timestamp":1104849000,"date":"2005-01-04","index":2990,"close":55.3,"high":56.11,"low":54.76,"open":56,"volume":6100300},{"timestamp":1104935400,"date":"2005-01-05","index":2991,"close":54.98,"high":55.92,"low":54.98,"open":55.05,"volume":5072100}]},{"date":"2004-09-22","estimated":0.95,"reported":0.76,"pre":[{"timestamp":1094563800,"date":"2004-09-07","index":2907,"close":52.72,"high":52.85,"low":51.46,"open":51.67,"volume":4284200},{"timestamp":1094650200,"date":"2004-09-08","index":2908,"close":52.2,"high":52.9,"low":52.15,"open":52.65,"volume":4246000},{"timestamp":1094736600,"date":"2004-09-09","index":2909,"close":51.96,"high":52.19,"low":51.28,"open":52,"volume":3940500},{"timestamp":1094823000,"date":"2004-09-10","index":2910,"close":52.95,"high":53.09,"low":51.47,"open":51.65,"volume":3018500},{"timestamp":1095082200,"date":"2004-09-13","index":2911,"close":52.24,"high":53.19,"low":52.06,"open":52.85,"volume":3063100},{"timestamp":1095168600,"date":"2004-09-14","index":2912,"close":52.18,"high":52.39,"low":51.7,"open":52.35,"volume":3278300},{"timestamp":1095255000,"date":"2004-09-15","index":2913,"close":51.65,"high":52.14,"low":51.6,"open":51.95,"volume":2507900},{"timestamp":1095341400,"date":"2004-09-16","index":2914,"close":52.25,"high":52.36,"low":51.77,"open":51.84,"volume":2848500},{"timestamp":1095427800,"date":"2004-09-17","index":2915,"close":51.45,"high":52.44,"low":51.26,"open":52.3,"volume":3534300},{"timestamp":1095687000,"date":"2004-09-20","index":2916,"close":50.96,"high":51.3,"low":50.67,"open":51.1,"volume":3080300},{"timestamp":1095773400,"date":"2004-09-21","index":2917,"close":52.38,"high":52.48,"low":51.37,"open":51.55,"volume":4514600}],"post":[{"timestamp":1095859800,"date":"2004-09-22","index":2918,"close":48.72,"high":49.77,"low":48.05,"open":48.5,"volume":19891000},{"timestamp":1095946200,"date":"2004-09-23","index":2919,"close":49.52,"high":49.9,"low":48.5,"open":48.5,"volume":7736500},{"timestamp":1096032600,"date":"2004-09-24","index":2920,"close":50.03,"high":50.2,"low":49.33,"open":49.52,"volume":6736300},{"timestamp":1096291800,"date":"2004-09-27","index":2921,"close":48.77,"high":49.77,"low":48.75,"open":49.7,"volume":6041200},{"timestamp":1096378200,"date":"2004-09-28","index":2922,"close":48.85,"high":49.12,"low":48.46,"open":48.9,"volume":5469700},{"timestamp":1096464600,"date":"2004-09-29","index":2923,"close":49.5,"high":49.57,"low":48.7,"open":48.75,"volume":3733700},{"timestamp":1096551000,"date":"2004-09-30","index":2924,"close":49.3,"high":49.66,"low":48.71,"open":49.3,"volume":4741400},{"timestamp":1096637400,"date":"2004-10-01","index":2925,"close":50.56,"high":50.62,"low":49.35,"open":49.45,"volume":4111600},{"timestamp":1096896600,"date":"2004-10-04","index":2926,"close":50.6,"high":51.35,"low":50.3,"open":51,"volume":4910700},{"timestamp":1096983000,"date":"2004-10-05","index":2927,"close":49.52,"high":50.5,"low":49.38,"open":50.38,"volume":4424100},{"timestamp":1097069400,"date":"2004-10-06","index":2928,"close":49.45,"high":49.87,"low":48.98,"open":49,"volume":4956100}]},{"date":"2004-06-22","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1086355800,"date":"2004-06-04","index":2843,"close":53.03,"high":53.19,"low":52.43,"open":52.75,"volume":3823700},{"timestamp":1086615000,"date":"2004-06-07","index":2844,"close":54.64,"high":54.74,"low":53.44,"open":53.5,"volume":3079500},{"timestamp":1086701400,"date":"2004-06-08","index":2845,"close":54.56,"high":54.64,"low":53.92,"open":53.98,"volume":2730100},{"timestamp":1086787800,"date":"2004-06-09","index":2846,"close":53.9,"high":54.48,"low":53.61,"open":54.3,"volume":2259100},{"timestamp":1086874200,"date":"2004-06-10","index":2847,"close":53.23,"high":53.85,"low":53.04,"open":53.7,"volume":2672000},{"timestamp":1087219800,"date":"2004-06-14","index":2848,"close":52.22,"high":52.82,"low":51.58,"open":52.77,"volume":3360000},{"timestamp":1087306200,"date":"2004-06-15","index":2849,"close":51.13,"high":52.94,"low":50.83,"open":52.7,"volume":6215800},{"timestamp":1087392600,"date":"2004-06-16","index":2850,"close":52.14,"high":52.2,"low":51.05,"open":51.28,"volume":4749300},{"timestamp":1087479000,"date":"2004-06-17","index":2851,"close":51.62,"high":51.95,"low":51.3,"open":51.95,"volume":3437400},{"timestamp":1087565400,"date":"2004-06-18","index":2852,"close":51.65,"high":52.28,"low":51.07,"open":51.08,"volume":2651400},{"timestamp":1087824600,"date":"2004-06-21","index":2853,"close":51.25,"high":52.3,"low":51.1,"open":51.53,"volume":3309000}],"post":[{"timestamp":1087911000,"date":"2004-06-22","index":2854,"close":52.15,"high":52.3,"low":50.52,"open":50.65,"volume":6693000},{"timestamp":1087997400,"date":"2004-06-23","index":2855,"close":52.5,"high":52.5,"low":51.41,"open":52.16,"volume":4113900},{"timestamp":1088083800,"date":"2004-06-24","index":2856,"close":52.81,"high":53.36,"low":52.41,"open":52.55,"volume":4554000},{"timestamp":1088170200,"date":"2004-06-25","index":2857,"close":52.44,"high":53.53,"low":52.3,"open":53.18,"volume":3647900},{"timestamp":1088429400,"date":"2004-06-28","index":2858,"close":52.32,"high":52.98,"low":52.21,"open":52.98,"volume":3964100},{"timestamp":1088515800,"date":"2004-06-29","index":2859,"close":52.37,"high":52.75,"low":52.01,"open":52.32,"volume":3261300},{"timestamp":1088602200,"date":"2004-06-30","index":2860,"close":52.77,"high":52.9,"low":52.23,"open":52.23,"volume":5951000},{"timestamp":1088688600,"date":"2004-07-01","index":2861,"close":51.6,"high":53.08,"low":51.4,"open":52.65,"volume":6628600},{"timestamp":1088775000,"date":"2004-07-02","index":2862,"close":51.67,"high":51.96,"low":51.11,"open":51.6,"volume":3383100},{"timestamp":1089120600,"date":"2004-07-06","index":2863,"close":50.98,"high":51.5,"low":50.58,"open":51.45,"volume":4383600},{"timestamp":1089207000,"date":"2004-07-07","index":2864,"close":49.88,"high":50.84,"low":49.5,"open":50.55,"volume":6845700}]},{"date":"2004-03-18","estimated":0.97,"reported":1.11,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":2778,"close":61.24,"high":61.4,"low":60.64,"open":60.93,"volume":2927600},{"timestamp":1078410600,"date":"2004-03-04","index":2779,"close":61.89,"high":62.08,"low":61.31,"open":61.36,"volume":3297600},{"timestamp":1078497000,"date":"2004-03-05","index":2780,"close":62.22,"high":62.83,"low":61.6,"open":61.65,"volume":4512200},{"timestamp":1078756200,"date":"2004-03-08","index":2781,"close":60.99,"high":62.63,"low":60.99,"open":62.5,"volume":3349100},{"timestamp":1078842600,"date":"2004-03-09","index":2782,"close":60.55,"high":61.12,"low":60.19,"open":61.03,"volume":3767700},{"timestamp":1078929000,"date":"2004-03-10","index":2783,"close":59.44,"high":60.61,"low":59.25,"open":60.56,"volume":3990100},{"timestamp":1079015400,"date":"2004-03-11","index":2784,"close":59.35,"high":60.4,"low":58.78,"open":59.44,"volume":6546000},{"timestamp":1079101800,"date":"2004-03-12","index":2785,"close":60.66,"high":60.85,"low":59.85,"open":59.85,"volume":4359600},{"timestamp":1079361000,"date":"2004-03-15","index":2786,"close":59.2,"high":60.41,"low":58.88,"open":60.41,"volume":3499400},{"timestamp":1079447400,"date":"2004-03-16","index":2787,"close":59.22,"high":60.49,"low":58.4,"open":60.03,"volume":5676700},{"timestamp":1079533800,"date":"2004-03-17","index":2788,"close":60.46,"high":60.65,"low":58.75,"open":59.58,"volume":5150300}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":2789,"close":59.91,"high":60.32,"low":59.15,"open":59.6,"volume":7242200},{"timestamp":1079706600,"date":"2004-03-19","index":2790,"close":59.61,"high":60.26,"low":59.48,"open":59.66,"volume":4262300},{"timestamp":1079965800,"date":"2004-03-22","index":2791,"close":58.24,"high":58.95,"low":57.25,"open":58.91,"volume":6510200},{"timestamp":1080052200,"date":"2004-03-23","index":2792,"close":57.46,"high":58.79,"low":57.45,"open":58.73,"volume":6136800},{"timestamp":1080138600,"date":"2004-03-24","index":2793,"close":55.9,"high":57.53,"low":55.69,"open":57.33,"volume":10238700},{"timestamp":1080225000,"date":"2004-03-25","index":2794,"close":56.55,"high":57,"low":56.04,"open":56.39,"volume":6562900},{"timestamp":1080311400,"date":"2004-03-26","index":2795,"close":56.73,"high":57.17,"low":56.34,"open":56.65,"volume":4727700},{"timestamp":1080570600,"date":"2004-03-29","index":2796,"close":56.76,"high":57.23,"low":56.73,"open":57.09,"volume":5418300},{"timestamp":1080657000,"date":"2004-03-30","index":2797,"close":57.16,"high":57.23,"low":56.75,"open":56.76,"volume":4637300},{"timestamp":1080743400,"date":"2004-03-31","index":2798,"close":57.3,"high":57.67,"low":56.79,"open":57.43,"volume":4276100},{"timestamp":1080829800,"date":"2004-04-01","index":2799,"close":57.22,"high":57.71,"low":57.18,"open":57.48,"volume":5337000}]},{"date":"2003-12-18","estimated":0.9,"reported":0.94,"pre":[{"timestamp":1070461800,"date":"2003-12-03","index":2717,"close":56.35,"high":57.05,"low":55.93,"open":56.2,"volume":2756300},{"timestamp":1070548200,"date":"2003-12-04","index":2718,"close":56.52,"high":57,"low":56.18,"open":56.25,"volume":2980200},{"timestamp":1070634600,"date":"2003-12-05","index":2719,"close":55.36,"high":56.36,"low":55.23,"open":56.12,"volume":2850300},{"timestamp":1070893800,"date":"2003-12-08","index":2720,"close":56.18,"high":56.29,"low":55.05,"open":55.11,"volume":2657800},{"timestamp":1070980200,"date":"2003-12-09","index":2721,"close":55.27,"high":56.5,"low":55.05,"open":56.48,"volume":3347100},{"timestamp":1071066600,"date":"2003-12-10","index":2722,"close":55.02,"high":55.84,"low":54.4,"open":55.14,"volume":2757600},{"timestamp":1071153000,"date":"2003-12-11","index":2723,"close":55.84,"high":56.27,"low":54.9,"open":54.9,"volume":2827200},{"timestamp":1071239400,"date":"2003-12-12","index":2724,"close":56.94,"high":57.19,"low":55.64,"open":55.65,"volume":3945100},{"timestamp":1071498600,"date":"2003-12-15","index":2725,"close":57.13,"high":58,"low":56.97,"open":57.7,"volume":4430600},{"timestamp":1071585000,"date":"2003-12-16","index":2726,"close":57.92,"high":58,"low":57.12,"open":57.13,"volume":3390200},{"timestamp":1071671400,"date":"2003-12-17","index":2727,"close":57.63,"high":58.2,"low":56.86,"open":57.75,"volume":3532600}],"post":[{"timestamp":1071757800,"date":"2003-12-18","index":2728,"close":56.34,"high":56.39,"low":55.2,"open":55.75,"volume":8101600},{"timestamp":1071844200,"date":"2003-12-19","index":2729,"close":56.01,"high":56.52,"low":55.75,"open":56.5,"volume":4126700},{"timestamp":1072103400,"date":"2003-12-22","index":2730,"close":57.06,"high":57.36,"low":55.94,"open":55.99,"volume":4652700},{"timestamp":1072189800,"date":"2003-12-23","index":2731,"close":57.33,"high":57.54,"low":57.06,"open":57.15,"volume":3177000},{"timestamp":1072276200,"date":"2003-12-24","index":2732,"close":57.03,"high":57.44,"low":56.95,"open":57.28,"volume":1109600},{"timestamp":1072449000,"date":"2003-12-26","index":2733,"close":57.45,"high":58.03,"low":57.23,"open":57.23,"volume":1025100},{"timestamp":1072708200,"date":"2003-12-29","index":2734,"close":58.6,"high":58.78,"low":57.49,"open":57.5,"volume":3733900},{"timestamp":1072794600,"date":"2003-12-30","index":2735,"close":57.97,"high":58.6,"low":57.72,"open":58.48,"volume":2507100},{"timestamp":1072881000,"date":"2003-12-31","index":2736,"close":57.87,"high":58.12,"low":57.38,"open":58.06,"volume":2913000},{"timestamp":1073053800,"date":"2004-01-02","index":2737,"close":56.98,"high":58.09,"low":56.78,"open":57.89,"volume":3087200},{"timestamp":1073313000,"date":"2004-01-05","index":2738,"close":57.57,"high":57.63,"low":56.76,"open":57.23,"volume":4459700}]},{"date":"2003-09-23","estimated":0.69,"reported":1.15,"pre":[{"timestamp":1063027800,"date":"2003-09-08","index":2656,"close":48.52,"high":48.98,"low":48.11,"open":48.51,"volume":4235900},{"timestamp":1063114200,"date":"2003-09-09","index":2657,"close":49.32,"high":49.54,"low":47.98,"open":47.98,"volume":6283100},{"timestamp":1063200600,"date":"2003-09-10","index":2658,"close":48,"high":49.33,"low":47.81,"open":49.33,"volume":5211400},{"timestamp":1063287000,"date":"2003-09-11","index":2659,"close":48.88,"high":49.33,"low":48.31,"open":48.47,"volume":5124700},{"timestamp":1063373400,"date":"2003-09-12","index":2660,"close":48.86,"high":49.08,"low":47.83,"open":48.89,"volume":5534800},{"timestamp":1063632600,"date":"2003-09-15","index":2661,"close":49.08,"high":49.32,"low":48.63,"open":48.87,"volume":3809000},{"timestamp":1063719000,"date":"2003-09-16","index":2662,"close":51.36,"high":51.36,"low":49.18,"open":49.18,"volume":7412700},{"timestamp":1063805400,"date":"2003-09-17","index":2663,"close":51.99,"high":52.31,"low":51.44,"open":51.6,"volume":7773500},{"timestamp":1063891800,"date":"2003-09-18","index":2664,"close":52.93,"high":53.1,"low":51.55,"open":52.2,"volume":7938800},{"timestamp":1063978200,"date":"2003-09-19","index":2665,"close":52.38,"high":52.93,"low":51.82,"open":52.93,"volume":4529200},{"timestamp":1064237400,"date":"2003-09-22","index":2666,"close":51.15,"high":51.55,"low":50.63,"open":51.45,"volume":5944800}],"post":[{"timestamp":1064323800,"date":"2003-09-23","index":2667,"close":52.33,"high":52.71,"low":50.25,"open":51.3,"volume":9113600},{"timestamp":1064410200,"date":"2003-09-24","index":2668,"close":50.77,"high":52.55,"low":50.5,"open":52.47,"volume":5970600},{"timestamp":1064496600,"date":"2003-09-25","index":2669,"close":50.85,"high":51.24,"low":50.07,"open":50.55,"volume":6008500},{"timestamp":1064583000,"date":"2003-09-26","index":2670,"close":50.08,"high":50.64,"low":49.78,"open":50.45,"volume":4877700},{"timestamp":1064842200,"date":"2003-09-29","index":2671,"close":51.03,"high":51.48,"low":50.42,"open":50.5,"volume":5718800},{"timestamp":1064928600,"date":"2003-09-30","index":2672,"close":50.46,"high":51.03,"low":50.21,"open":51,"volume":5555000},{"timestamp":1065015000,"date":"2003-10-01","index":2673,"close":51.99,"high":52.06,"low":50.72,"open":50.8,"volume":5182900},{"timestamp":1065101400,"date":"2003-10-02","index":2674,"close":53,"high":53.02,"low":51.8,"open":52.03,"volume":6355100},{"timestamp":1065187800,"date":"2003-10-03","index":2675,"close":53.02,"high":54,"low":52.81,"open":53.1,"volume":5204400},{"timestamp":1065447000,"date":"2003-10-06","index":2676,"close":53.12,"high":53.15,"low":52.5,"open":52.63,"volume":3329200},{"timestamp":1065533400,"date":"2003-10-07","index":2677,"close":54,"high":54.14,"low":52.55,"open":53.12,"volume":5137800}]},{"date":"2003-06-18","estimated":0.68,"reported":0.55,"pre":[{"timestamp":1054647000,"date":"2003-06-03","index":2589,"close":47.03,"high":47.4,"low":46,"open":46.54,"volume":5276900},{"timestamp":1054733400,"date":"2003-06-04","index":2590,"close":48,"high":48.29,"low":46.44,"open":46.44,"volume":6210100},{"timestamp":1054819800,"date":"2003-06-05","index":2591,"close":48.7,"high":48.91,"low":47.3,"open":48,"volume":6780500},{"timestamp":1054906200,"date":"2003-06-06","index":2592,"close":48.28,"high":49.99,"low":48.2,"open":48.7,"volume":7166900},{"timestamp":1055165400,"date":"2003-06-09","index":2593,"close":47.64,"high":48.4,"low":47.25,"open":47.95,"volume":3300600},{"timestamp":1055251800,"date":"2003-06-10","index":2594,"close":48.46,"high":48.59,"low":47.3,"open":47.75,"volume":3644500},{"timestamp":1055338200,"date":"2003-06-11","index":2595,"close":49.45,"high":49.48,"low":48.1,"open":48.65,"volume":3703300},{"timestamp":1055424600,"date":"2003-06-12","index":2596,"close":48.94,"high":49.93,"low":48.31,"open":49.7,"volume":4433000},{"timestamp":1055511000,"date":"2003-06-13","index":2597,"close":48.25,"high":49.1,"low":47.81,"open":48.98,"volume":2757600},{"timestamp":1055770200,"date":"2003-06-16","index":2598,"close":49.57,"high":49.57,"low":48.45,"open":48.77,"volume":4179200},{"timestamp":1055856600,"date":"2003-06-17","index":2599,"close":49.67,"high":50.49,"low":49.26,"open":49.72,"volume":5981100}],"post":[{"timestamp":1055943000,"date":"2003-06-18","index":2600,"close":46.89,"high":49.68,"low":46.55,"open":49.68,"volume":10689600},{"timestamp":1056029400,"date":"2003-06-19","index":2601,"close":44.01,"high":46.07,"low":43.85,"open":45.85,"volume":12809700},{"timestamp":1056115800,"date":"2003-06-20","index":2602,"close":44.27,"high":45.01,"low":44.06,"open":44.25,"volume":7945800},{"timestamp":1056375000,"date":"2003-06-23","index":2603,"close":42.81,"high":44.27,"low":42.69,"open":44.27,"volume":5918600},{"timestamp":1056461400,"date":"2003-06-24","index":2604,"close":43.3,"high":45.25,"low":42.76,"open":44.84,"volume":7285300},{"timestamp":1056547800,"date":"2003-06-25","index":2605,"close":43.8,"high":44.48,"low":43.14,"open":43.31,"volume":8146600},{"timestamp":1056634200,"date":"2003-06-26","index":2606,"close":43.73,"high":45.55,"low":43.58,"open":44.25,"volume":6969800},{"timestamp":1056720600,"date":"2003-06-27","index":2607,"close":43,"high":43.94,"low":42.8,"open":43.94,"volume":4132600},{"timestamp":1056979800,"date":"2003-06-30","index":2608,"close":42.75,"high":43.62,"low":42.68,"open":43.4,"volume":5777900},{"timestamp":1057066200,"date":"2003-07-01","index":2609,"close":44.19,"high":44.28,"low":42.42,"open":42.64,"volume":6569100},{"timestamp":1057152600,"date":"2003-07-02","index":2610,"close":44.97,"high":45,"low":44.32,"open":44.43,"volume":7055900}]},{"date":"2003-03-20","estimated":0.62,"reported":0.82,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":2527,"close":37.13,"high":37.13,"low":36.05,"open":36.06,"volume":6897600},{"timestamp":1046961000,"date":"2003-03-06","index":2528,"close":36.14,"high":36.91,"low":35.93,"open":36.5,"volume":5206000},{"timestamp":1047047400,"date":"2003-03-07","index":2529,"close":36.97,"high":37.05,"low":35.35,"open":36.15,"volume":4852700},{"timestamp":1047306600,"date":"2003-03-10","index":2530,"close":35.38,"high":36.49,"low":35.29,"open":36.33,"volume":4578700},{"timestamp":1047393000,"date":"2003-03-11","index":2531,"close":34.32,"high":36.04,"low":34.2,"open":35.61,"volume":5609200},{"timestamp":1047479400,"date":"2003-03-12","index":2532,"close":33.57,"high":34.34,"low":32.46,"open":34.32,"volume":11926500},{"timestamp":1047565800,"date":"2003-03-13","index":2533,"close":36.08,"high":36.18,"low":33.57,"open":33.57,"volume":6917200},{"timestamp":1047652200,"date":"2003-03-14","index":2534,"close":35.88,"high":36.8,"low":35.65,"open":36.14,"volume":6259000},{"timestamp":1047911400,"date":"2003-03-17","index":2535,"close":38.4,"high":38.5,"low":35.36,"open":35.88,"volume":9099700},{"timestamp":1047997800,"date":"2003-03-18","index":2536,"close":39.14,"high":39.19,"low":37.9,"open":38.4,"volume":6723800},{"timestamp":1048084200,"date":"2003-03-19","index":2537,"close":39.48,"high":39.79,"low":38.75,"open":39.15,"volume":7700800}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":2538,"close":40.05,"high":40.35,"low":38.61,"open":39.15,"volume":8486800},{"timestamp":1048257000,"date":"2003-03-21","index":2539,"close":41.51,"high":41.73,"low":40.05,"open":40.05,"volume":7867900},{"timestamp":1048516200,"date":"2003-03-24","index":2540,"close":40.22,"high":40.45,"low":39.75,"open":40.4,"volume":6425700},{"timestamp":1048602600,"date":"2003-03-25","index":2541,"close":40.63,"high":41.24,"low":39.9,"open":40.23,"volume":5351000},{"timestamp":1048689000,"date":"2003-03-26","index":2542,"close":40.51,"high":41.17,"low":40.16,"open":40.73,"volume":4189300},{"timestamp":1048775400,"date":"2003-03-27","index":2543,"close":40.44,"high":41,"low":39.78,"open":40.51,"volume":4429500},{"timestamp":1048861800,"date":"2003-03-28","index":2544,"close":40.02,"high":40.42,"low":39.8,"open":39.97,"volume":4191400},{"timestamp":1049121000,"date":"2003-03-31","index":2545,"close":38.35,"high":39.46,"low":38.35,"open":39.45,"volume":5461300},{"timestamp":1049207400,"date":"2003-04-01","index":2546,"close":39.86,"high":40.18,"low":38.4,"open":38.68,"volume":5176200},{"timestamp":1049293800,"date":"2003-04-02","index":2547,"close":41.8,"high":42.1,"low":40.15,"open":40.15,"volume":6775200},{"timestamp":1049380200,"date":"2003-04-03","index":2548,"close":41.78,"high":42.6,"low":41.5,"open":41.84,"volume":5794300}]},{"date":"2002-12-19","estimated":0.75,"reported":0.81,"pre":[{"timestamp":1039012200,"date":"2002-12-04","index":2466,"close":44.02,"high":44.54,"low":43.45,"open":44.4,"volume":6119100},{"timestamp":1039098600,"date":"2002-12-05","index":2467,"close":42.4,"high":44.03,"low":41.95,"open":44.03,"volume":5885100},{"timestamp":1039185000,"date":"2002-12-06","index":2468,"close":42.81,"high":43.29,"low":41.3,"open":41.35,"volume":5656300},{"timestamp":1039444200,"date":"2002-12-09","index":2469,"close":40.83,"high":42.82,"low":40.79,"open":42.82,"volume":5401800},{"timestamp":1039530600,"date":"2002-12-10","index":2470,"close":41.53,"high":41.65,"low":40.62,"open":41,"volume":4451700},{"timestamp":1039617000,"date":"2002-12-11","index":2471,"close":41.6,"high":42.52,"low":41.3,"open":41.54,"volume":4436300},{"timestamp":1039703400,"date":"2002-12-12","index":2472,"close":42.73,"high":43.02,"low":41.98,"open":42.33,"volume":4708000},{"timestamp":1039789800,"date":"2002-12-13","index":2473,"close":41.8,"high":42.61,"low":41.79,"open":42.59,"volume":4271000},{"timestamp":1040049000,"date":"2002-12-16","index":2474,"close":43.41,"high":43.49,"low":42,"open":42.02,"volume":3881300},{"timestamp":1040135400,"date":"2002-12-17","index":2475,"close":42.71,"high":44.05,"low":42.65,"open":42.8,"volume":4800200},{"timestamp":1040221800,"date":"2002-12-18","index":2476,"close":41.1,"high":42.5,"low":40.83,"open":42.08,"volume":6349400}],"post":[{"timestamp":1040308200,"date":"2002-12-19","index":2477,"close":40.3,"high":41.97,"low":39.6,"open":40.63,"volume":7210700},{"timestamp":1040394600,"date":"2002-12-20","index":2478,"close":42.04,"high":42.15,"low":40.3,"open":40.3,"volume":6897200},{"timestamp":1040653800,"date":"2002-12-23","index":2479,"close":42.05,"high":42.39,"low":41.6,"open":41.8,"volume":3822800},{"timestamp":1040740200,"date":"2002-12-24","index":2480,"close":41.5,"high":41.68,"low":41.21,"open":41.4,"volume":1600100},{"timestamp":1040913000,"date":"2002-12-26","index":2481,"close":41.48,"high":42.58,"low":41.21,"open":41.52,"volume":2282400},{"timestamp":1040999400,"date":"2002-12-27","index":2482,"close":40.13,"high":41.4,"low":39.94,"open":41.25,"volume":3189000},{"timestamp":1041258600,"date":"2002-12-30","index":2483,"close":40.34,"high":40.73,"low":39.64,"open":40.62,"volume":3491000},{"timestamp":1041345000,"date":"2002-12-31","index":2484,"close":39.92,"high":40.35,"low":39.39,"open":40.07,"volume":3450700},{"timestamp":1041517800,"date":"2003-01-02","index":2485,"close":41.94,"high":42.04,"low":39.57,"open":40.16,"volume":4310700},{"timestamp":1041604200,"date":"2003-01-03","index":2486,"close":41.86,"high":42,"low":41.4,"open":41.94,"volume":2963100},{"timestamp":1041863400,"date":"2003-01-06","index":2487,"close":42.99,"high":43.33,"low":41.72,"open":41.87,"volume":4167300}]},{"date":"2002-09-19","estimated":0.7,"reported":0.55,"pre":[{"timestamp":1031146200,"date":"2002-09-04","index":2402,"close":41.36,"high":41.5,"low":39.48,"open":39.9,"volume":5867700},{"timestamp":1031232600,"date":"2002-09-05","index":2403,"close":39.28,"high":41.15,"low":38.8,"open":40.25,"volume":6674200},{"timestamp":1031319000,"date":"2002-09-06","index":2404,"close":40.06,"high":40.75,"low":39.75,"open":40.45,"volume":3669100},{"timestamp":1031578200,"date":"2002-09-09","index":2405,"close":40.97,"high":41.23,"low":38.91,"open":39.56,"volume":5190600},{"timestamp":1031664600,"date":"2002-09-10","index":2406,"close":40.4,"high":41.1,"low":40,"open":40.96,"volume":3545400},{"timestamp":1031751000,"date":"2002-09-11","index":2407,"close":40.34,"high":43.71,"low":40.16,"open":42.9,"volume":2979400},{"timestamp":1031837400,"date":"2002-09-12","index":2408,"close":39.76,"high":40.27,"low":39.5,"open":40.26,"volume":4108600},{"timestamp":1031923800,"date":"2002-09-13","index":2409,"close":39.92,"high":40.57,"low":39.27,"open":39.5,"volume":3542000},{"timestamp":1032183000,"date":"2002-09-16","index":2410,"close":40.08,"high":40.1,"low":39.2,"open":39.55,"volume":3179000},{"timestamp":1032269400,"date":"2002-09-17","index":2411,"close":38.94,"high":40.95,"low":38.7,"open":40.88,"volume":3683800},{"timestamp":1032355800,"date":"2002-09-18","index":2412,"close":38.1,"high":38.53,"low":37.61,"open":38.3,"volume":6711800}],"post":[{"timestamp":1032442200,"date":"2002-09-19","index":2413,"close":33.9,"high":36.7,"low":33.75,"open":36.02,"volume":13676500},{"timestamp":1032528600,"date":"2002-09-20","index":2414,"close":34.42,"high":34.95,"low":33.35,"open":33.91,"volume":8248400},{"timestamp":1032787800,"date":"2002-09-23","index":2415,"close":33.39,"high":33.9,"low":32.77,"open":33.73,"volume":6169900},{"timestamp":1032874200,"date":"2002-09-24","index":2416,"close":33.19,"high":34.48,"low":32.75,"open":32.75,"volume":6181600},{"timestamp":1032960600,"date":"2002-09-25","index":2417,"close":34.69,"high":35,"low":32.86,"open":33.9,"volume":6443800},{"timestamp":1033047000,"date":"2002-09-26","index":2418,"close":35.28,"high":35.71,"low":34.2,"open":34.7,"volume":6308400},{"timestamp":1033133400,"date":"2002-09-27","index":2419,"close":33.86,"high":35.57,"low":33.55,"open":34.61,"volume":4433600},{"timestamp":1033392600,"date":"2002-09-30","index":2420,"close":33.88,"high":34.6,"low":32.7,"open":33.13,"volume":5516700},{"timestamp":1033479000,"date":"2002-10-01","index":2421,"close":35.8,"high":36.24,"low":33.25,"open":34.02,"volume":6669100},{"timestamp":1033565400,"date":"2002-10-02","index":2422,"close":34,"high":35.55,"low":34,"open":35.48,"volume":5792000},{"timestamp":1033651800,"date":"2002-10-03","index":2423,"close":31.68,"high":33.87,"low":31.61,"open":33.75,"volume":9580400}]},{"date":"2002-06-19","estimated":0.72,"reported":0.72,"pre":[{"timestamp":1023197400,"date":"2002-06-04","index":2338,"close":43.45,"high":44.15,"low":42.88,"open":43.9,"volume":5988800},{"timestamp":1023283800,"date":"2002-06-05","index":2339,"close":45.18,"high":45.36,"low":43.51,"open":43.55,"volume":5206800},{"timestamp":1023370200,"date":"2002-06-06","index":2340,"close":44.54,"high":45.3,"low":44.07,"open":45.18,"volume":4600300},{"timestamp":1023456600,"date":"2002-06-07","index":2341,"close":44.67,"high":45.2,"low":42.86,"open":43.13,"volume":4862100},{"timestamp":1023715800,"date":"2002-06-10","index":2342,"close":44.96,"high":45.2,"low":43.4,"open":44.39,"volume":4023500},{"timestamp":1023802200,"date":"2002-06-11","index":2343,"close":43.2,"high":45.48,"low":43.09,"open":45.48,"volume":4028500},{"timestamp":1023888600,"date":"2002-06-12","index":2344,"close":43.75,"high":44.08,"low":41.9,"open":43,"volume":5691700},{"timestamp":1023975000,"date":"2002-06-13","index":2345,"close":42.29,"high":43.4,"low":42.1,"open":43.25,"volume":6006700},{"timestamp":1024061400,"date":"2002-06-14","index":2346,"close":42.35,"high":42.9,"low":40.81,"open":41,"volume":6801500},{"timestamp":1024320600,"date":"2002-06-17","index":2347,"close":45.12,"high":45.25,"low":43.06,"open":43.33,"volume":5103800},{"timestamp":1024407000,"date":"2002-06-18","index":2348,"close":45.2,"high":45.94,"low":44.07,"open":44.62,"volume":4505000}],"post":[{"timestamp":1024493400,"date":"2002-06-19","index":2349,"close":44.15,"high":45,"low":43.53,"open":43.75,"volume":5646700},{"timestamp":1024579800,"date":"2002-06-20","index":2350,"close":42.81,"high":44.4,"low":42.45,"open":43.72,"volume":4630700},{"timestamp":1024666200,"date":"2002-06-21","index":2351,"close":41.95,"high":42.59,"low":41.65,"open":42.03,"volume":6801100},{"timestamp":1024925400,"date":"2002-06-24","index":2352,"close":42.4,"high":43,"low":40.04,"open":41.5,"volume":6138200},{"timestamp":1025011800,"date":"2002-06-25","index":2353,"close":41.91,"high":43.97,"low":41.64,"open":42.4,"volume":5366400},{"timestamp":1025098200,"date":"2002-06-26","index":2354,"close":41.25,"high":41.5,"low":39.8,"open":39.82,"volume":6062800},{"timestamp":1025184600,"date":"2002-06-27","index":2355,"close":42.62,"high":42.63,"low":40.7,"open":41.8,"volume":4862700},{"timestamp":1025271000,"date":"2002-06-28","index":2356,"close":43.08,"high":43.39,"low":42.25,"open":42.25,"volume":4889600},{"timestamp":1025530200,"date":"2002-07-01","index":2357,"close":41.44,"high":44.09,"low":41.35,"open":43.59,"volume":5486600},{"timestamp":1025616600,"date":"2002-07-02","index":2358,"close":41.42,"high":42,"low":40.43,"open":41.47,"volume":5181000},{"timestamp":1025703000,"date":"2002-07-03","index":2359,"close":41.27,"high":41.75,"low":40.21,"open":40.76,"volume":5205000}]},{"date":"2002-03-26","estimated":0.69,"reported":0.76,"pre":[{"timestamp":1015857000,"date":"2002-03-11","index":2279,"close":56.46,"high":57.45,"low":55.77,"open":56.13,"volume":4804400},{"timestamp":1015943400,"date":"2002-03-12","index":2280,"close":56.48,"high":56.87,"low":54.95,"open":55.36,"volume":4053300},{"timestamp":1016029800,"date":"2002-03-13","index":2281,"close":55.32,"high":56.2,"low":54.6,"open":55.86,"volume":3853100},{"timestamp":1016116200,"date":"2002-03-14","index":2282,"close":54.68,"high":55.5,"low":54.26,"open":55.07,"volume":4129700},{"timestamp":1016202600,"date":"2002-03-15","index":2283,"close":56.47,"high":56.5,"low":54.94,"open":55.19,"volume":5124900},{"timestamp":1016461800,"date":"2002-03-18","index":2284,"close":56.82,"high":57.67,"low":56.21,"open":57.35,"volume":4755600},{"timestamp":1016548200,"date":"2002-03-19","index":2285,"close":57.88,"high":58.27,"low":57.56,"open":57.58,"volume":4539700},{"timestamp":1016634600,"date":"2002-03-20","index":2286,"close":56.77,"high":57.8,"low":56.71,"open":57.3,"volume":2884500},{"timestamp":1016721000,"date":"2002-03-21","index":2287,"close":56.82,"high":57.2,"low":55.69,"open":56.57,"volume":2524000},{"timestamp":1016807400,"date":"2002-03-22","index":2288,"close":55.95,"high":56.8,"low":55.41,"open":56.75,"volume":4370900},{"timestamp":1017066600,"date":"2002-03-25","index":2289,"close":54.85,"high":56.33,"low":54.81,"open":55.79,"volume":3920000}],"post":[{"timestamp":1017153000,"date":"2002-03-26","index":2290,"close":55.79,"high":56.6,"low":55.1,"open":55.25,"volume":5687500},{"timestamp":1017239400,"date":"2002-03-27","index":2291,"close":56.66,"high":57.3,"low":55.6,"open":56,"volume":4325600},{"timestamp":1017325800,"date":"2002-03-28","index":2292,"close":57.31,"high":58.03,"low":56.18,"open":56.22,"volume":4860900},{"timestamp":1017671400,"date":"2002-04-01","index":2293,"close":56.89,"high":57.29,"low":56.12,"open":57.06,"volume":3445800},{"timestamp":1017757800,"date":"2002-04-02","index":2294,"close":56.79,"high":57.2,"low":56.22,"open":56.45,"volume":3650300},{"timestamp":1017844200,"date":"2002-04-03","index":2295,"close":55.66,"high":57.2,"low":55.41,"open":56.74,"volume":4669400},{"timestamp":1017930600,"date":"2002-04-04","index":2296,"close":55.99,"high":56.35,"low":55.17,"open":55.38,"volume":3595700},{"timestamp":1018017000,"date":"2002-04-05","index":2297,"close":55.91,"high":57.15,"low":55.65,"open":56.5,"volume":3574800},{"timestamp":1018272600,"date":"2002-04-08","index":2298,"close":55.68,"high":55.83,"low":54.62,"open":55.01,"volume":4888600},{"timestamp":1018359000,"date":"2002-04-09","index":2299,"close":55.25,"high":56.38,"low":55,"open":55.9,"volume":3512600},{"timestamp":1018445400,"date":"2002-04-10","index":2300,"close":54.51,"high":56.15,"low":54.05,"open":55.25,"volume":5845400}]},{"date":"2001-12-19","estimated":0.66,"reported":0.78,"pre":[{"timestamp":1007476200,"date":"2001-12-04","index":2214,"close":52.72,"high":53.9,"low":51.77,"open":53,"volume":6422800},{"timestamp":1007562600,"date":"2001-12-05","index":2215,"close":55.87,"high":56.54,"low":53.35,"open":53.7,"volume":5520900},{"timestamp":1007649000,"date":"2001-12-06","index":2216,"close":57.05,"high":57.65,"low":55.31,"open":55.31,"volume":4649200},{"timestamp":1007735400,"date":"2001-12-07","index":2217,"close":55.66,"high":56.86,"low":55,"open":56.85,"volume":4393700},{"timestamp":1007994600,"date":"2001-12-10","index":2218,"close":54.65,"high":55.79,"low":54.5,"open":55.25,"volume":2607600},{"timestamp":1008081000,"date":"2001-12-11","index":2219,"close":54.85,"high":56.3,"low":53.62,"open":54.65,"volume":4838700},{"timestamp":1008167400,"date":"2001-12-12","index":2220,"close":55.01,"high":55.03,"low":53.86,"open":54.7,"volume":3233200},{"timestamp":1008253800,"date":"2001-12-13","index":2221,"close":53.98,"high":55.01,"low":53.5,"open":54.2,"volume":3215800},{"timestamp":1008340200,"date":"2001-12-14","index":2222,"close":52.55,"high":54.21,"low":51.48,"open":53.93,"volume":4880200},{"timestamp":1008599400,"date":"2001-12-17","index":2223,"close":51.69,"high":53.33,"low":51.35,"open":52.7,"volume":4994000},{"timestamp":1008685800,"date":"2001-12-18","index":2224,"close":53.56,"high":53.77,"low":51.84,"open":52.25,"volume":4793700}],"post":[{"timestamp":1008772200,"date":"2001-12-19","index":2225,"close":55.79,"high":56,"low":52.84,"open":53.5,"volume":6516500},{"timestamp":1008858600,"date":"2001-12-20","index":2226,"close":56.02,"high":57.3,"low":55.71,"open":56.03,"volume":6449500},{"timestamp":1008945000,"date":"2001-12-21","index":2227,"close":55.26,"high":56.24,"low":54.58,"open":56.02,"volume":6413300},{"timestamp":1009204200,"date":"2001-12-24","index":2228,"close":55.25,"high":55.46,"low":54.5,"open":54.85,"volume":1395200},{"timestamp":1009377000,"date":"2001-12-26","index":2229,"close":55.45,"high":56.7,"low":55.16,"open":55.25,"volume":2672400},{"timestamp":1009463400,"date":"2001-12-27","index":2230,"close":55.4,"high":56.4,"low":55.01,"open":55.7,"volume":1948500},{"timestamp":1009549800,"date":"2001-12-28","index":2231,"close":56.87,"high":57.11,"low":55.78,"open":56,"volume":2535300},{"timestamp":1009809000,"date":"2001-12-31","index":2232,"close":55.94,"high":56.92,"low":55.7,"open":56.9,"volume":2322800},{"timestamp":1009981800,"date":"2002-01-02","index":2233,"close":55.22,"high":55.92,"low":53.99,"open":55.92,"volume":3856500},{"timestamp":1010068200,"date":"2002-01-03","index":2234,"close":56.82,"high":56.93,"low":55.34,"open":55.45,"volume":5507500},{"timestamp":1010154600,"date":"2002-01-04","index":2235,"close":59.64,"high":60.02,"low":58.5,"open":58.5,"volume":7576500}]},{"date":"2001-09-21","estimated":0.64,"reported":0.65,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":2152,"close":52.3,"high":53.79,"low":51.2,"open":53.52,"volume":5265100},{"timestamp":999264600,"date":"2001-08-31","index":2153,"close":53.35,"high":54.6,"low":52.45,"open":52.5,"volume":3446200},{"timestamp":999610200,"date":"2001-09-04","index":2154,"close":52.2,"high":54.4,"low":52,"open":53.77,"volume":4670300},{"timestamp":999696600,"date":"2001-09-05","index":2155,"close":51.71,"high":53.36,"low":50.43,"open":52.5,"volume":7193300},{"timestamp":999783000,"date":"2001-09-06","index":2156,"close":49.5,"high":51.38,"low":49.18,"open":50.7,"volume":5393500},{"timestamp":999869400,"date":"2001-09-07","index":2157,"close":48.06,"high":49.9,"low":47.24,"open":49.05,"volume":5070700},{"timestamp":1000128600,"date":"2001-09-10","index":2158,"close":48.9,"high":49.88,"low":46.83,"open":47.15,"volume":5287100},{"timestamp":1000733400,"date":"2001-09-17","index":2159,"close":42.5,"high":45.17,"low":42.18,"open":42.25,"volume":11448900},{"timestamp":1000819800,"date":"2001-09-18","index":2160,"close":42.2,"high":43.34,"low":41.6,"open":43.15,"volume":6171000},{"timestamp":1000906200,"date":"2001-09-19","index":2161,"close":41.99,"high":43.5,"low":39.38,"open":42.3,"volume":10341500},{"timestamp":1000992600,"date":"2001-09-20","index":2162,"close":37.62,"high":40.5,"low":37.55,"open":40.5,"volume":10639200}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":2163,"close":40.08,"high":40.75,"low":35.75,"open":36.17,"volume":10189900},{"timestamp":1001338200,"date":"2001-09-24","index":2164,"close":42.55,"high":43.5,"low":41.92,"open":42.75,"volume":6111200},{"timestamp":1001424600,"date":"2001-09-25","index":2165,"close":42.8,"high":44.5,"low":41.8,"open":43.14,"volume":6765100},{"timestamp":1001511000,"date":"2001-09-26","index":2166,"close":43.63,"high":44.45,"low":42.9,"open":43.95,"volume":6298400},{"timestamp":1001597400,"date":"2001-09-27","index":2167,"close":44.31,"high":44.4,"low":42.06,"open":43.35,"volume":4151500},{"timestamp":1001683800,"date":"2001-09-28","index":2168,"close":46.35,"high":46.63,"low":44.3,"open":44.4,"volume":5135700},{"timestamp":1001943000,"date":"2001-10-01","index":2169,"close":46.9,"high":47.1,"low":45.15,"open":45.5,"volume":4478100},{"timestamp":1002029400,"date":"2001-10-02","index":2170,"close":47.05,"high":47.19,"low":45.35,"open":46.9,"volume":5502200},{"timestamp":1002115800,"date":"2001-10-03","index":2171,"close":49.89,"high":50,"low":46,"open":46.1,"volume":6040700},{"timestamp":1002202200,"date":"2001-10-04","index":2172,"close":49.89,"high":51.26,"low":49.28,"open":49.89,"volume":6512300},{"timestamp":1002288600,"date":"2001-10-05","index":2173,"close":48.37,"high":49.89,"low":46.87,"open":49.89,"volume":5554000}]},{"date":"2001-06-21","estimated":0.79,"reported":0.82,"pre":[{"timestamp":991834200,"date":"2001-06-06","index":2092,"close":64.5,"high":65.24,"low":63.9,"open":65,"volume":3481400},{"timestamp":991920600,"date":"2001-06-07","index":2093,"close":65.5,"high":65.63,"low":63.06,"open":64.4,"volume":3534800},{"timestamp":992007000,"date":"2001-06-08","index":2094,"close":64.59,"high":65.1,"low":64.12,"open":64.2,"volume":1864400},{"timestamp":992266200,"date":"2001-06-11","index":2095,"close":62.25,"high":64.3,"low":61.5,"open":63.2,"volume":3641800},{"timestamp":992352600,"date":"2001-06-12","index":2096,"close":60.55,"high":62.05,"low":59.5,"open":62.05,"volume":5499900},{"timestamp":992439000,"date":"2001-06-13","index":2097,"close":59.4,"high":61.99,"low":59.3,"open":60.9,"volume":4302200},{"timestamp":992525400,"date":"2001-06-14","index":2098,"close":57.35,"high":58.81,"low":57.05,"open":58.81,"volume":5660500},{"timestamp":992611800,"date":"2001-06-15","index":2099,"close":57.52,"high":58.05,"low":55.82,"open":56.15,"volume":7469300},{"timestamp":992871000,"date":"2001-06-18","index":2100,"close":57.3,"high":58.2,"low":56.51,"open":57,"volume":4386900},{"timestamp":992957400,"date":"2001-06-19","index":2101,"close":58.45,"high":60.55,"low":58.45,"open":59.49,"volume":6191200},{"timestamp":993043800,"date":"2001-06-20","index":2102,"close":59.35,"high":60.25,"low":58.1,"open":58.95,"volume":5334000}],"post":[{"timestamp":993130200,"date":"2001-06-21","index":2103,"close":64.95,"high":65,"low":59.6,"open":59.6,"volume":8147500},{"timestamp":993216600,"date":"2001-06-22","index":2104,"close":65.05,"high":65.18,"low":63.52,"open":63.8,"volume":4262500},{"timestamp":993475800,"date":"2001-06-25","index":2105,"close":64.52,"high":65.3,"low":63.95,"open":65.05,"volume":3949800},{"timestamp":993562200,"date":"2001-06-26","index":2106,"close":63.82,"high":63.99,"low":61.2,"open":62.55,"volume":6225500},{"timestamp":993648600,"date":"2001-06-27","index":2107,"close":62.65,"high":64.68,"low":62.45,"open":63,"volume":5346400},{"timestamp":993735000,"date":"2001-06-28","index":2108,"close":64.01,"high":65.18,"low":62.75,"open":62.75,"volume":4115100},{"timestamp":993821400,"date":"2001-06-29","index":2109,"close":64.23,"high":64.49,"low":62.95,"open":63.76,"volume":3803500},{"timestamp":994080600,"date":"2001-07-02","index":2110,"close":63.75,"high":64.08,"low":63.05,"open":64.05,"volume":2964600},{"timestamp":994167000,"date":"2001-07-03","index":2111,"close":63.7,"high":64.3,"low":62.9,"open":63.27,"volume":1505600},{"timestamp":994339800,"date":"2001-07-05","index":2112,"close":63.3,"high":64.83,"low":62.88,"open":63,"volume":3259600},{"timestamp":994426200,"date":"2001-07-06","index":2113,"close":60.94,"high":63.35,"low":60.52,"open":62.5,"volume":3254300}]},{"date":"2001-03-21","estimated":0.94,"reported":0.94,"pre":[{"timestamp":983889000,"date":"2001-03-06","index":2028,"close":65.39,"high":66.74,"low":63.55,"open":63.9,"volume":7213500},{"timestamp":983975400,"date":"2001-03-07","index":2029,"close":66.75,"high":67.35,"low":64.1,"open":65.25,"volume":6040900},{"timestamp":984061800,"date":"2001-03-08","index":2030,"close":64.38,"high":68.85,"low":64.11,"open":66.75,"volume":6233600},{"timestamp":984148200,"date":"2001-03-09","index":2031,"close":61.26,"high":64,"low":60.75,"open":63.75,"volume":6686600},{"timestamp":984407400,"date":"2001-03-12","index":2032,"close":56,"high":60.75,"low":55.1,"open":60.75,"volume":9871800},{"timestamp":984493800,"date":"2001-03-13","index":2033,"close":59,"high":59.2,"low":56.86,"open":58,"volume":8568000},{"timestamp":984580200,"date":"2001-03-14","index":2034,"close":57,"high":58.9,"low":55.24,"open":56.25,"volume":8427100},{"timestamp":984666600,"date":"2001-03-15","index":2035,"close":59.01,"high":60.1,"low":57.85,"open":58.5,"volume":6768100},{"timestamp":984753000,"date":"2001-03-16","index":2036,"close":57.92,"high":60.92,"low":57.78,"open":59.02,"volume":9588100},{"timestamp":985012200,"date":"2001-03-19","index":2037,"close":60.73,"high":61.3,"low":58.45,"open":58.5,"volume":7509900},{"timestamp":985098600,"date":"2001-03-20","index":2038,"close":56.5,"high":61.81,"low":56.04,"open":60.73,"volume":9075700}],"post":[{"timestamp":985185000,"date":"2001-03-21","index":2039,"close":54.64,"high":58.9,"low":54.4,"open":56,"volume":9459700},{"timestamp":985271400,"date":"2001-03-22","index":2040,"close":53.25,"high":54.13,"low":49.7,"open":54.1,"volume":12955800},{"timestamp":985357800,"date":"2001-03-23","index":2041,"close":53.51,"high":54.75,"low":52.5,"open":54.25,"volume":8714600},{"timestamp":985617000,"date":"2001-03-26","index":2042,"close":54.5,"high":55.68,"low":53.31,"open":54.25,"volume":7261600},{"timestamp":985703400,"date":"2001-03-27","index":2043,"close":56.6,"high":57.5,"low":52.81,"open":54.25,"volume":7313300},{"timestamp":985789800,"date":"2001-03-28","index":2044,"close":54,"high":56,"low":53.45,"open":55,"volume":5519800},{"timestamp":985876200,"date":"2001-03-29","index":2045,"close":53.68,"high":54.5,"low":52.95,"open":54,"volume":6381200},{"timestamp":985962600,"date":"2001-03-30","index":2046,"close":53.5,"high":54.4,"low":52.81,"open":53.75,"volume":4324000},{"timestamp":986218200,"date":"2001-04-02","index":2047,"close":52.35,"high":54.98,"low":52.2,"open":53.15,"volume":6381200},{"timestamp":986304600,"date":"2001-04-03","index":2048,"close":49.34,"high":52.2,"low":49.05,"open":52.2,"volume":7935600},{"timestamp":986391000,"date":"2001-04-04","index":2049,"close":45.26,"high":49.11,"low":44.1,"open":49.11,"volume":14581200}]},{"date":"2000-12-19","estimated":1.32,"reported":1.06,"pre":[{"timestamp":975940200,"date":"2000-12-04","index":1966,"close":63.94,"high":64.5,"low":61.81,"open":62.56,"volume":3481500},{"timestamp":976026600,"date":"2000-12-05","index":1967,"close":72,"high":72.75,"low":64.81,"open":65,"volume":7374400},{"timestamp":976113000,"date":"2000-12-06","index":1968,"close":69.44,"high":74.56,"low":68.38,"open":70.63,"volume":7079300},{"timestamp":976199400,"date":"2000-12-07","index":1969,"close":67.88,"high":71.38,"low":66.38,"open":69.44,"volume":3837200},{"timestamp":976285800,"date":"2000-12-08","index":1970,"close":74.19,"high":75,"low":70.44,"open":70.5,"volume":6045100},{"timestamp":976545000,"date":"2000-12-11","index":1971,"close":77.81,"high":78.38,"low":73.88,"open":74.31,"volume":5983500},{"timestamp":976631400,"date":"2000-12-12","index":1972,"close":73.63,"high":76.94,"low":73,"open":76.88,"volume":3227900},{"timestamp":976717800,"date":"2000-12-13","index":1973,"close":75.25,"high":75.63,"low":72.94,"open":74,"volume":5547500},{"timestamp":976804200,"date":"2000-12-14","index":1974,"close":68.19,"high":71.19,"low":67.88,"open":70.75,"volume":6313700},{"timestamp":976890600,"date":"2000-12-15","index":1975,"close":68.88,"high":70.88,"low":65.31,"open":67.13,"volume":8736000},{"timestamp":977149800,"date":"2000-12-18","index":1976,"close":69.25,"high":71.94,"low":68.75,"open":71.38,"volume":6550700}],"post":[{"timestamp":977236200,"date":"2000-12-19","index":1977,"close":69,"high":75.5,"low":66.75,"open":67.31,"volume":9428900},{"timestamp":977322600,"date":"2000-12-20","index":1978,"close":68.56,"high":70.5,"low":68.31,"open":69.5,"volume":6101800},{"timestamp":977409000,"date":"2000-12-21","index":1979,"close":72,"high":72.25,"low":67.5,"open":68.56,"volume":6692000},{"timestamp":977495400,"date":"2000-12-22","index":1980,"close":74.25,"high":75.19,"low":71.5,"open":71.94,"volume":4749200},{"timestamp":977841000,"date":"2000-12-26","index":1981,"close":76.56,"high":77.31,"low":73.38,"open":74,"volume":2251900},{"timestamp":977927400,"date":"2000-12-27","index":1982,"close":76.56,"high":77.56,"low":74.38,"open":75.75,"volume":2872600},{"timestamp":978013800,"date":"2000-12-28","index":1983,"close":79.38,"high":80,"low":76.19,"open":77,"volume":3873700},{"timestamp":978100200,"date":"2000-12-29","index":1984,"close":79.25,"high":80.75,"low":78.81,"open":79.75,"volume":3001900},{"timestamp":978445800,"date":"2001-01-02","index":1985,"close":72.13,"high":79.19,"low":69,"open":78.25,"volume":5798600},{"timestamp":978532200,"date":"2001-01-03","index":1986,"close":83.69,"high":83.69,"low":71,"open":72.19,"volume":11127500},{"timestamp":978618600,"date":"2001-01-04","index":1987,"close":88.69,"high":89.19,"low":84.63,"open":85,"volume":12219500}]},{"date":"2000-09-21","estimated":1.14,"reported":1.08,"pre":[{"timestamp":968247000,"date":"2000-09-06","index":1904,"close":106.19,"high":109.94,"low":106,"open":107.19,"volume":3079500},{"timestamp":968333400,"date":"2000-09-07","index":1905,"close":105,"high":106.63,"low":104.25,"open":106.63,"volume":2198700},{"timestamp":968419800,"date":"2000-09-08","index":1906,"close":105.5,"high":107,"low":104.06,"open":104.88,"volume":2833700},{"timestamp":968679000,"date":"2000-09-11","index":1907,"close":109.38,"high":109.69,"low":104.75,"open":104.75,"volume":2543500},{"timestamp":968765400,"date":"2000-09-12","index":1908,"close":107.94,"high":110,"low":106.13,"open":108.44,"volume":2685900},{"timestamp":968851800,"date":"2000-09-13","index":1909,"close":104.5,"high":107.56,"low":103,"open":105.63,"volume":3274400},{"timestamp":968938200,"date":"2000-09-14","index":1910,"close":104.94,"high":107.5,"low":104.06,"open":104.75,"volume":3002500},{"timestamp":969024600,"date":"2000-09-15","index":1911,"close":98.5,"high":104.13,"low":97.56,"open":103.06,"volume":5830000},{"timestamp":969283800,"date":"2000-09-18","index":1912,"close":93.5,"high":98.25,"low":93.5,"open":97.94,"volume":4981300},{"timestamp":969370200,"date":"2000-09-19","index":1913,"close":97.5,"high":98.69,"low":93.88,"open":95.25,"volume":4355000},{"timestamp":969456600,"date":"2000-09-20","index":1914,"close":95.94,"high":99.5,"low":93.75,"open":98.25,"volume":4095400}],"post":[{"timestamp":969543000,"date":"2000-09-21","index":1915,"close":89.31,"high":89.75,"low":85.5,"open":89,"volume":11499300},{"timestamp":969629400,"date":"2000-09-22","index":1916,"close":90.56,"high":91.69,"low":86.75,"open":86.75,"volume":4058700},{"timestamp":969888600,"date":"2000-09-25","index":1917,"close":92.44,"high":94.5,"low":91.88,"open":91.88,"volume":3602800},{"timestamp":969975000,"date":"2000-09-26","index":1918,"close":88.69,"high":92.75,"low":87.88,"open":92.56,"volume":4660400},{"timestamp":970061400,"date":"2000-09-27","index":1919,"close":86.81,"high":91.13,"low":86.69,"open":90.25,"volume":3085200},{"timestamp":970147800,"date":"2000-09-28","index":1920,"close":90.06,"high":92.25,"low":86.81,"open":87,"volume":4150800},{"timestamp":970234200,"date":"2000-09-29","index":1921,"close":91.44,"high":92.5,"low":88.38,"open":89.25,"volume":4276700},{"timestamp":970493400,"date":"2000-10-02","index":1922,"close":90.63,"high":91.5,"low":89.44,"open":90.13,"volume":2638600},{"timestamp":970579800,"date":"2000-10-03","index":1923,"close":91.88,"high":93.13,"low":89.44,"open":90.88,"volume":4017500},{"timestamp":970666200,"date":"2000-10-04","index":1924,"close":90.38,"high":91.69,"low":89.56,"open":91.69,"volume":3968700},{"timestamp":970752600,"date":"2000-10-05","index":1925,"close":92,"high":93.5,"low":90.44,"open":90.5,"volume":4254800}]}]
diff --git a/data/MS_partial.json b/data/MS_partial.json
index 80ed50c98..86c5c2760 100644
--- a/data/MS_partial.json
+++ b/data/MS_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":1.63,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":1.65,"reported":1.82,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":7893,"close":97.19,"high":97.32,"low":96.16,"open":96.74,"volume":9058800},{"timestamp":1719840600,"date":"2024-07-01","index":7894,"close":99.16,"high":99.38,"low":97.44,"open":97.52,"volume":7420600},{"timestamp":1719927000,"date":"2024-07-02","index":7895,"close":99.65,"high":99.8,"low":98.62,"open":98.97,"volume":5570900},{"timestamp":1720013400,"date":"2024-07-03","index":7896,"close":100.2,"high":100.6,"low":99.5,"open":99.93,"volume":3112000},{"timestamp":1720186200,"date":"2024-07-05","index":7897,"close":99.59,"high":100.11,"low":98.91,"open":100.1,"volume":3633200},{"timestamp":1720445400,"date":"2024-07-08","index":7898,"close":100.59,"high":101.27,"low":99.83,"open":99.83,"volume":3884400},{"timestamp":1720531800,"date":"2024-07-09","index":7899,"close":102.61,"high":102.9,"low":99.98,"open":100.6,"volume":7113600},{"timestamp":1720618200,"date":"2024-07-10","index":7900,"close":103.46,"high":103.51,"low":102.06,"open":102.51,"volume":5619000},{"timestamp":1720704600,"date":"2024-07-11","index":7901,"close":104.64,"high":105.29,"low":103.94,"open":104.25,"volume":7761000},{"timestamp":1720791000,"date":"2024-07-12","index":7902,"close":104.09,"high":105.82,"low":103.97,"open":105,"volume":7060600},{"timestamp":1721050200,"date":"2024-07-15","index":7903,"close":105.26,"high":106.53,"low":103.24,"open":103.94,"volume":10093900}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":7904,"close":106.22,"high":109.11,"low":102.81,"open":104.13,"volume":16716400},{"timestamp":1721223000,"date":"2024-07-17","index":7905,"close":106.96,"high":107.71,"low":104.53,"open":105.09,"volume":11412000},{"timestamp":1721309400,"date":"2024-07-18","index":7906,"close":104.81,"high":107.63,"low":104.33,"open":106.53,"volume":9130700},{"timestamp":1721395800,"date":"2024-07-19","index":7907,"close":102.09,"high":104.72,"low":101.73,"open":104.71,"volume":12555900},{"timestamp":1721655000,"date":"2024-07-22","index":7908,"close":102.44,"high":103.23,"low":101.95,"open":102.47,"volume":8931200},{"timestamp":1721741400,"date":"2024-07-23","index":7909,"close":103.5,"high":104.17,"low":102.18,"open":102.45,"volume":7400600},{"timestamp":1721827800,"date":"2024-07-24","index":7910,"close":101.97,"high":104,"low":101.75,"open":102.86,"volume":7967400},{"timestamp":1721914200,"date":"2024-07-25","index":7911,"close":103.56,"high":104.19,"low":101.85,"open":102.08,"volume":5582300},{"timestamp":1722000600,"date":"2024-07-26","index":7912,"close":104.19,"high":105.89,"low":104.04,"open":104.86,"volume":6599600},{"timestamp":1722259800,"date":"2024-07-29","index":7913,"close":102.48,"high":104.57,"low":102.33,"open":104.47,"volume":5183400},{"timestamp":1722346200,"date":"2024-07-30","index":7914,"close":103.76,"high":104.12,"low":102.78,"open":103.56,"volume":6225500}]},{"date":"2024-04-16","estimated":1.66,"reported":2.02,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":7831,"close":93.53,"high":94.44,"low":93.17,"open":94.16,"volume":3416000},{"timestamp":1712064600,"date":"2024-04-02","index":7832,"close":92.71,"high":93.77,"low":92.54,"open":92.9,"volume":5245400},{"timestamp":1712151000,"date":"2024-04-03","index":7833,"close":93,"high":94.3,"low":92.75,"open":92.95,"volume":4821100},{"timestamp":1712237400,"date":"2024-04-04","index":7834,"close":92.28,"high":94.74,"low":91.86,"open":94.2,"volume":5466100},{"timestamp":1712323800,"date":"2024-04-05","index":7835,"close":92.47,"high":93.29,"low":91.61,"open":92.25,"volume":4654800},{"timestamp":1712583000,"date":"2024-04-08","index":7836,"close":93.21,"high":93.4,"low":92.2,"open":93,"volume":4601900},{"timestamp":1712669400,"date":"2024-04-09","index":7837,"close":94.08,"high":94.14,"low":92.83,"open":93.61,"volume":4952400},{"timestamp":1712755800,"date":"2024-04-10","index":7838,"close":91.65,"high":92.89,"low":91.18,"open":92.27,"volume":5994200},{"timestamp":1712842200,"date":"2024-04-11","index":7839,"close":86.84,"high":91.8,"low":85.01,"open":91.72,"volume":24631800},{"timestamp":1712928600,"date":"2024-04-12","index":7840,"close":86.19,"high":86.81,"low":85.12,"open":85.8,"volume":12789000},{"timestamp":1713187800,"date":"2024-04-15","index":7841,"close":86.99,"high":89.13,"low":85.49,"open":87.8,"volume":9553900}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":7842,"close":89.14,"high":91.1,"low":88,"open":90.71,"volume":18291600},{"timestamp":1713360600,"date":"2024-04-17","index":7843,"close":90.08,"high":91.44,"low":89.67,"open":90.13,"volume":9544600},{"timestamp":1713447000,"date":"2024-04-18","index":7844,"close":90.26,"high":91.11,"low":89.74,"open":90.66,"volume":6752000},{"timestamp":1713533400,"date":"2024-04-19","index":7845,"close":90.66,"high":91.62,"low":90.36,"open":90.36,"volume":8134700},{"timestamp":1713792600,"date":"2024-04-22","index":7846,"close":92.09,"high":92.66,"low":90.71,"open":91.11,"volume":7294400},{"timestamp":1713879000,"date":"2024-04-23","index":7847,"close":93.76,"high":94.05,"low":92.16,"open":92.16,"volume":6393900},{"timestamp":1713965400,"date":"2024-04-24","index":7848,"close":93.85,"high":94.07,"low":93.03,"open":93.11,"volume":5100900},{"timestamp":1714051800,"date":"2024-04-25","index":7849,"close":92.56,"high":93.65,"low":91.65,"open":93,"volume":6770600},{"timestamp":1714138200,"date":"2024-04-26","index":7850,"close":92.83,"high":93.31,"low":92.4,"open":92.5,"volume":4606100},{"timestamp":1714397400,"date":"2024-04-29","index":7851,"close":92.11,"high":92.81,"low":91.33,"open":91.33,"volume":4416100},{"timestamp":1714483800,"date":"2024-04-30","index":7852,"close":90.84,"high":91.83,"low":90.55,"open":91.6,"volume":5860000}]},{"date":"2024-01-16","estimated":1.01,"reported":0.99,"pre":[{"timestamp":1703773800,"date":"2023-12-28","index":7768,"close":93.64,"high":93.95,"low":93.24,"open":93.31,"volume":4089500},{"timestamp":1703860200,"date":"2023-12-29","index":7769,"close":93.25,"high":93.77,"low":93.06,"open":93.49,"volume":4772100},{"timestamp":1704205800,"date":"2024-01-02","index":7770,"close":93.9,"high":94.15,"low":92.27,"open":92.66,"volume":6132200},{"timestamp":1704292200,"date":"2024-01-03","index":7771,"close":91.91,"high":93.2,"low":91.27,"open":93.2,"volume":7487900},{"timestamp":1704378600,"date":"2024-01-04","index":7772,"close":92.15,"high":93.14,"low":91.66,"open":92.15,"volume":8735600},{"timestamp":1704465000,"date":"2024-01-05","index":7773,"close":93.24,"high":93.93,"low":92.06,"open":92.21,"volume":6027200},{"timestamp":1704724200,"date":"2024-01-08","index":7774,"close":93.51,"high":93.83,"low":92.28,"open":93.21,"volume":6738400},{"timestamp":1704810600,"date":"2024-01-09","index":7775,"close":92.06,"high":92.84,"low":91.66,"open":92.75,"volume":7594100},{"timestamp":1704897000,"date":"2024-01-10","index":7776,"close":91.48,"high":91.97,"low":91.29,"open":91.53,"volume":6929200},{"timestamp":1704983400,"date":"2024-01-11","index":7777,"close":90.51,"high":90.95,"low":89.54,"open":90.95,"volume":9400700},{"timestamp":1705069800,"date":"2024-01-12","index":7778,"close":89.7,"high":91.9,"low":89.43,"open":91.28,"volume":8301000}],"post":[{"timestamp":1705415400,"date":"2024-01-16","index":7779,"close":85.97,"high":88.16,"low":84.8,"open":86.74,"volume":20369000},{"timestamp":1705501800,"date":"2024-01-17","index":7780,"close":84.41,"high":85.14,"low":83.9,"open":84.85,"volume":17198500},{"timestamp":1705588200,"date":"2024-01-18","index":7781,"close":83.9,"high":84.98,"low":83.28,"open":84.83,"volume":15016400},{"timestamp":1705674600,"date":"2024-01-19","index":7782,"close":85.34,"high":85.59,"low":83.2,"open":83.91,"volume":14770500},{"timestamp":1705933800,"date":"2024-01-22","index":7783,"close":85.73,"high":86.77,"low":85.44,"open":85.46,"volume":11626500},{"timestamp":1706020200,"date":"2024-01-23","index":7784,"close":86.74,"high":86.85,"low":85.19,"open":85.67,"volume":8555700},{"timestamp":1706106600,"date":"2024-01-24","index":7785,"close":87.57,"high":88.3,"low":87.2,"open":87.32,"volume":12480900},{"timestamp":1706193000,"date":"2024-01-25","index":7786,"close":88.02,"high":88.42,"low":87.33,"open":88.14,"volume":8792400},{"timestamp":1706279400,"date":"2024-01-26","index":7787,"close":87.73,"high":88.5,"low":87.65,"open":87.88,"volume":6384400},{"timestamp":1706538600,"date":"2024-01-29","index":7788,"close":87.62,"high":87.95,"low":85.72,"open":87.4,"volume":7440300},{"timestamp":1706625000,"date":"2024-01-30","index":7789,"close":87.62,"high":88.07,"low":86.77,"open":86.98,"volume":6569300}]},{"date":"2023-10-18","estimated":1.28,"reported":1.38,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7708,"close":78.02,"high":79.84,"low":77.83,"open":79.58,"volume":7526800},{"timestamp":1696426200,"date":"2023-10-04","index":7709,"close":79.09,"high":79.29,"low":77.61,"open":78.1,"volume":6848700},{"timestamp":1696512600,"date":"2023-10-05","index":7710,"close":79.15,"high":79.54,"low":78.02,"open":78.48,"volume":5589300},{"timestamp":1696599000,"date":"2023-10-06","index":7711,"close":80.33,"high":80.79,"low":78.4,"open":78.72,"volume":6305600},{"timestamp":1696858200,"date":"2023-10-09","index":7712,"close":79.91,"high":80.08,"low":78.93,"open":79.6,"volume":5125000},{"timestamp":1696944600,"date":"2023-10-10","index":7713,"close":80.13,"high":81.11,"low":80.02,"open":80.25,"volume":6245400},{"timestamp":1697031000,"date":"2023-10-11","index":7714,"close":78.9,"high":80.21,"low":78.71,"open":79.91,"volume":8928700},{"timestamp":1697117400,"date":"2023-10-12","index":7715,"close":77.81,"high":78.87,"low":77.29,"open":78.87,"volume":11654600},{"timestamp":1697203800,"date":"2023-10-13","index":7716,"close":77.79,"high":79.23,"low":77.34,"open":78.2,"volume":6442800},{"timestamp":1697463000,"date":"2023-10-16","index":7717,"close":78.73,"high":79.18,"low":77.87,"open":78.79,"volume":7901500},{"timestamp":1697549400,"date":"2023-10-17","index":7718,"close":80.33,"high":80.63,"low":77.98,"open":77.99,"volume":12324800}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7719,"close":74.88,"high":77.07,"low":73.4,"open":76.43,"volume":34732300},{"timestamp":1697722200,"date":"2023-10-19","index":7720,"close":72.92,"high":76.46,"low":72.89,"open":74.87,"volume":17486100},{"timestamp":1697808600,"date":"2023-10-20","index":7721,"close":73.13,"high":74,"low":72.35,"open":73.12,"volume":11269900},{"timestamp":1698067800,"date":"2023-10-23","index":7722,"close":71.7,"high":72.87,"low":71.24,"open":72.73,"volume":12847100},{"timestamp":1698154200,"date":"2023-10-24","index":7723,"close":71.56,"high":72.1,"low":71.08,"open":71.75,"volume":9265500},{"timestamp":1698240600,"date":"2023-10-25","index":7724,"close":71.4,"high":71.9,"low":71.13,"open":71.25,"volume":8461700},{"timestamp":1698327000,"date":"2023-10-26","index":7725,"close":72.07,"high":72.69,"low":71.4,"open":71.47,"volume":10903200},{"timestamp":1698413400,"date":"2023-10-27","index":7726,"close":70.4,"high":72.01,"low":70.19,"open":71.91,"volume":11099100},{"timestamp":1698672600,"date":"2023-10-30","index":7727,"close":70.59,"high":70.89,"low":69.42,"open":70.05,"volume":9769600},{"timestamp":1698759000,"date":"2023-10-31","index":7728,"close":70.82,"high":71.02,"low":70.27,"open":70.77,"volume":8949000},{"timestamp":1698845400,"date":"2023-11-01","index":7729,"close":70.95,"high":71.91,"low":70.7,"open":71.17,"volume":9429000}]},{"date":"2023-07-18","estimated":1.15,"reported":1.24,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":7643,"close":85.4,"high":86.49,"low":85.4,"open":86.02,"volume":6188200},{"timestamp":1688391000,"date":"2023-07-03","index":7644,"close":86.41,"high":87.66,"low":85.84,"open":86.34,"volume":5839300},{"timestamp":1688563800,"date":"2023-07-05","index":7645,"close":85.92,"high":86.28,"low":85.35,"open":85.95,"volume":6734300},{"timestamp":1688650200,"date":"2023-07-06","index":7646,"close":83.33,"high":84.92,"low":83.02,"open":84.85,"volume":8546800},{"timestamp":1688736600,"date":"2023-07-07","index":7647,"close":83.36,"high":84.04,"low":82.9,"open":83.01,"volume":8217300},{"timestamp":1688995800,"date":"2023-07-10","index":7648,"close":83.4,"high":84.39,"low":83.18,"open":83.42,"volume":6141200},{"timestamp":1689082200,"date":"2023-07-11","index":7649,"close":84.96,"high":85.43,"low":83.62,"open":83.9,"volume":11057700},{"timestamp":1689168600,"date":"2023-07-12","index":7650,"close":85.77,"high":87.71,"low":85.6,"open":86.68,"volume":8602300},{"timestamp":1689255000,"date":"2023-07-13","index":7651,"close":86.21,"high":86.64,"low":85.74,"open":86.23,"volume":6026500},{"timestamp":1689341400,"date":"2023-07-14","index":7652,"close":85.78,"high":87.42,"low":85.56,"open":87.41,"volume":7731300},{"timestamp":1689600600,"date":"2023-07-17","index":7653,"close":86.37,"high":86.9,"low":85.68,"open":85.68,"volume":7911800}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":7654,"close":91.94,"high":92.56,"low":87.1,"open":87.54,"volume":21633900},{"timestamp":1689773400,"date":"2023-07-19","index":7655,"close":93.16,"high":93.86,"low":91.33,"open":91.43,"volume":12004300},{"timestamp":1689859800,"date":"2023-07-20","index":7656,"close":93.8,"high":94.14,"low":92.86,"open":93.11,"volume":9541800},{"timestamp":1689946200,"date":"2023-07-21","index":7657,"close":94.01,"high":94.4,"low":93.06,"open":94.27,"volume":6297900},{"timestamp":1690205400,"date":"2023-07-24","index":7658,"close":94.67,"high":95.4,"low":93.7,"open":94.01,"volume":7259800},{"timestamp":1690291800,"date":"2023-07-25","index":7659,"close":94.42,"high":95.57,"low":94.41,"open":94.7,"volume":7760100},{"timestamp":1690378200,"date":"2023-07-26","index":7660,"close":93.54,"high":95.15,"low":93.29,"open":94.4,"volume":7201100},{"timestamp":1690464600,"date":"2023-07-27","index":7661,"close":92.75,"high":94.71,"low":92.55,"open":93.65,"volume":8427800},{"timestamp":1690551000,"date":"2023-07-28","index":7662,"close":91.57,"high":92.6,"low":91.09,"open":92.46,"volume":5798400},{"timestamp":1690810200,"date":"2023-07-31","index":7663,"close":91.56,"high":92.2,"low":91.04,"open":91.9,"volume":5242900},{"timestamp":1690896600,"date":"2023-08-01","index":7664,"close":90.94,"high":91.43,"low":90.63,"open":91.2,"volume":4468500}]},{"date":"2023-04-19","estimated":1.62,"reported":1.7,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":7582,"close":87.16,"high":88.32,"low":86.67,"open":87.95,"volume":7728400},{"timestamp":1680615000,"date":"2023-04-04","index":7583,"close":84.82,"high":87.2,"low":84.26,"open":87,"volume":6222800},{"timestamp":1680701400,"date":"2023-04-05","index":7584,"close":83.82,"high":84.53,"low":83.2,"open":83.83,"volume":6045400},{"timestamp":1680787800,"date":"2023-04-06","index":7585,"close":84.19,"high":84.4,"low":83.21,"open":83.9,"volume":3877800},{"timestamp":1681133400,"date":"2023-04-10","index":7586,"close":84,"high":84.36,"low":83.43,"open":83.95,"volume":6185800},{"timestamp":1681219800,"date":"2023-04-11","index":7587,"close":85.09,"high":85.76,"low":84.13,"open":84.29,"volume":5582100},{"timestamp":1681306200,"date":"2023-04-12","index":7588,"close":85.47,"high":86.02,"low":84.79,"open":85.51,"volume":4641800},{"timestamp":1681392600,"date":"2023-04-13","index":7589,"close":85.69,"high":85.78,"low":84.44,"open":85.39,"volume":5086000},{"timestamp":1681479000,"date":"2023-04-14","index":7590,"close":86.71,"high":87.4,"low":86,"open":86.43,"volume":7865900},{"timestamp":1681738200,"date":"2023-04-17","index":7591,"close":89.29,"high":89.31,"low":86.27,"open":86.66,"volume":8876900},{"timestamp":1681824600,"date":"2023-04-18","index":7592,"close":89.85,"high":90.54,"low":88.74,"open":89.13,"volume":10227600}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":7593,"close":90.45,"high":90.7,"low":86.5,"open":87.14,"volume":13886200},{"timestamp":1681997400,"date":"2023-04-20","index":7594,"close":90.43,"high":91.82,"low":89.72,"open":89.85,"volume":6776000},{"timestamp":1682083800,"date":"2023-04-21","index":7595,"close":91.12,"high":91.34,"low":89.17,"open":90.48,"volume":6531000},{"timestamp":1682343000,"date":"2023-04-24","index":7596,"close":90.2,"high":91.48,"low":89.55,"open":91.23,"volume":5004400},{"timestamp":1682429400,"date":"2023-04-25","index":7597,"close":88.06,"high":89.83,"low":87.89,"open":89.64,"volume":5806700},{"timestamp":1682515800,"date":"2023-04-26","index":7598,"close":88.44,"high":89.79,"low":87.91,"open":88.15,"volume":6429100},{"timestamp":1682602200,"date":"2023-04-27","index":7599,"close":90.26,"high":90.96,"low":88.89,"open":89.41,"volume":6375800},{"timestamp":1682688600,"date":"2023-04-28","index":7600,"close":89.97,"high":90.33,"low":89.16,"open":89.45,"volume":6374500},{"timestamp":1682947800,"date":"2023-05-01","index":7601,"close":87.93,"high":90.52,"low":87.83,"open":90.19,"volume":7745400},{"timestamp":1683034200,"date":"2023-05-02","index":7602,"close":86.29,"high":87.57,"low":85.33,"open":87.57,"volume":6319100},{"timestamp":1683120600,"date":"2023-05-03","index":7603,"close":84.75,"high":87.18,"low":84.57,"open":86.4,"volume":6546500}]},{"date":"2023-01-17","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":7518,"close":85.24,"high":85.59,"low":84.56,"open":84.96,"volume":3461700},{"timestamp":1672410600,"date":"2022-12-30","index":7519,"close":85.02,"high":85.2,"low":84.18,"open":84.7,"volume":4455600},{"timestamp":1672756200,"date":"2023-01-03","index":7520,"close":85.72,"high":86.6,"low":84.98,"open":85.64,"volume":5108900},{"timestamp":1672842600,"date":"2023-01-04","index":7521,"close":86.65,"high":87.35,"low":85.18,"open":85.55,"volume":7726800},{"timestamp":1672929000,"date":"2023-01-05","index":7522,"close":85.92,"high":86.17,"low":84.83,"open":85.9,"volume":5339900},{"timestamp":1673015400,"date":"2023-01-06","index":7523,"close":87.56,"high":87.96,"low":85.71,"open":86.44,"volume":5710900},{"timestamp":1673274600,"date":"2023-01-09","index":7524,"close":87.64,"high":88.91,"low":87.41,"open":88.25,"volume":5039700},{"timestamp":1673361000,"date":"2023-01-10","index":7525,"close":88.92,"high":88.93,"low":86.84,"open":87.55,"volume":4536600},{"timestamp":1673447400,"date":"2023-01-11","index":7526,"close":89.43,"high":89.81,"low":88.85,"open":89.37,"volume":6122600},{"timestamp":1673533800,"date":"2023-01-12","index":7527,"close":90.53,"high":91.81,"low":89.35,"open":90.02,"volume":7895600},{"timestamp":1673620200,"date":"2023-01-13","index":7528,"close":91.66,"high":91.98,"low":88.27,"open":89.03,"volume":8414600}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":7529,"close":97.08,"high":99.1,"low":95,"open":95.9,"volume":27914300},{"timestamp":1674052200,"date":"2023-01-18","index":7530,"close":96.58,"high":97.95,"low":96.34,"open":96.8,"volume":14134800},{"timestamp":1674138600,"date":"2023-01-19","index":7531,"close":94.15,"high":94.98,"low":92.94,"open":94.61,"volume":13457100},{"timestamp":1674225000,"date":"2023-01-20","index":7532,"close":96.24,"high":96.28,"low":93.88,"open":94.13,"volume":10785000},{"timestamp":1674484200,"date":"2023-01-23","index":7533,"close":97.13,"high":97.22,"low":95.49,"open":95.87,"volume":8735300},{"timestamp":1674570600,"date":"2023-01-24","index":7534,"close":95.51,"high":96.81,"low":92.92,"open":96.28,"volume":4801600},{"timestamp":1674657000,"date":"2023-01-25","index":7535,"close":95.64,"high":95.93,"low":94.44,"open":94.88,"volume":5891000},{"timestamp":1674743400,"date":"2023-01-26","index":7536,"close":96.5,"high":96.54,"low":95.31,"open":96.22,"volume":6085100},{"timestamp":1674829800,"date":"2023-01-27","index":7537,"close":96.86,"high":97.43,"low":95.71,"open":96.41,"volume":7990800},{"timestamp":1675089000,"date":"2023-01-30","index":7538,"close":95.96,"high":96.61,"low":94.92,"open":95.03,"volume":5870100},{"timestamp":1675175400,"date":"2023-01-31","index":7539,"close":97.33,"high":97.37,"low":95.76,"open":96.29,"volume":7182100}]},{"date":"2022-10-14","estimated":1.49,"reported":1.47,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":7455,"close":79.86,"high":81.03,"low":79.03,"open":80.8,"volume":5892700},{"timestamp":1664544600,"date":"2022-09-30","index":7456,"close":79.01,"high":81.16,"low":78.86,"open":79.77,"volume":8090900},{"timestamp":1664803800,"date":"2022-10-03","index":7457,"close":80.38,"high":80.98,"low":78.32,"open":80.05,"volume":8169200},{"timestamp":1664890200,"date":"2022-10-04","index":7458,"close":83.97,"high":84.74,"low":81.8,"open":82.2,"volume":7875000},{"timestamp":1664976600,"date":"2022-10-05","index":7459,"close":83.11,"high":83.59,"low":81.38,"open":82.03,"volume":5956500},{"timestamp":1665063000,"date":"2022-10-06","index":7460,"close":81.31,"high":83.19,"low":81.13,"open":82.45,"volume":6434800},{"timestamp":1665149400,"date":"2022-10-07","index":7461,"close":78.93,"high":80.79,"low":78.38,"open":80.7,"volume":7180900},{"timestamp":1665408600,"date":"2022-10-10","index":7462,"close":78.41,"high":79.72,"low":77.82,"open":79.44,"volume":5418000},{"timestamp":1665495000,"date":"2022-10-11","index":7463,"close":77,"high":78.41,"low":76.54,"open":77.92,"volume":6271100},{"timestamp":1665581400,"date":"2022-10-12","index":7464,"close":76.6,"high":77.8,"low":76.33,"open":76.99,"volume":6411600},{"timestamp":1665667800,"date":"2022-10-13","index":7465,"close":79.32,"high":79.66,"low":74.67,"open":74.98,"volume":11811500}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":7466,"close":75.3,"high":79.06,"low":74.83,"open":77.23,"volume":13658500},{"timestamp":1666013400,"date":"2022-10-17","index":7467,"close":77.14,"high":78.24,"low":76.33,"open":76.81,"volume":11412400},{"timestamp":1666099800,"date":"2022-10-18","index":7468,"close":79.44,"high":80.59,"low":78.38,"open":79.8,"volume":9767800},{"timestamp":1666186200,"date":"2022-10-19","index":7469,"close":77.64,"high":79.59,"low":77.37,"open":79.15,"volume":7429600},{"timestamp":1666272600,"date":"2022-10-20","index":7470,"close":76.6,"high":78.54,"low":76.14,"open":77.63,"volume":7638100},{"timestamp":1666359000,"date":"2022-10-21","index":7471,"close":79.22,"high":79.53,"low":76.22,"open":76.61,"volume":8149000},{"timestamp":1666618200,"date":"2022-10-24","index":7472,"close":79.43,"high":81.1,"low":78.57,"open":79.53,"volume":8143300},{"timestamp":1666704600,"date":"2022-10-25","index":7473,"close":80.51,"high":80.67,"low":78.61,"open":78.61,"volume":8173600},{"timestamp":1666791000,"date":"2022-10-26","index":7474,"close":80.91,"high":82.05,"low":80.58,"open":80.6,"volume":7733400},{"timestamp":1666877400,"date":"2022-10-27","index":7475,"close":80.69,"high":82.48,"low":80.6,"open":82,"volume":6466400},{"timestamp":1666963800,"date":"2022-10-28","index":7476,"close":82.22,"high":82.3,"low":79.51,"open":80.27,"volume":7816100}]},{"date":"2022-07-14","estimated":1.53,"reported":1.39,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":7390,"close":78.16,"high":81.22,"low":78.05,"open":80.38,"volume":10259100},{"timestamp":1656509400,"date":"2022-06-29","index":7391,"close":78.19,"high":79.29,"low":77.51,"open":78.28,"volume":8534900},{"timestamp":1656595800,"date":"2022-06-30","index":7392,"close":76.06,"high":76.83,"low":74.53,"open":76.57,"volume":10182400},{"timestamp":1656682200,"date":"2022-07-01","index":7393,"close":76.75,"high":77.05,"low":74.68,"open":75.76,"volume":6017500},{"timestamp":1657027800,"date":"2022-07-05","index":7394,"close":76.11,"high":76.13,"low":73.6,"open":75.06,"volume":8706900},{"timestamp":1657114200,"date":"2022-07-06","index":7395,"close":75.45,"high":76.17,"low":74.69,"open":75.76,"volume":6895900},{"timestamp":1657200600,"date":"2022-07-07","index":7396,"close":76.99,"high":77.21,"low":76.13,"open":76.29,"volume":6258300},{"timestamp":1657287000,"date":"2022-07-08","index":7397,"close":76.73,"high":77.52,"low":76.4,"open":77.39,"volume":5890500},{"timestamp":1657546200,"date":"2022-07-11","index":7398,"close":75.82,"high":76.36,"low":75.28,"open":75.86,"volume":4918900},{"timestamp":1657632600,"date":"2022-07-12","index":7399,"close":75.94,"high":77.26,"low":75.06,"open":75.2,"volume":6558400},{"timestamp":1657719000,"date":"2022-07-13","index":7400,"close":74.98,"high":75.5,"low":74.01,"open":75.24,"volume":7780100}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":7401,"close":74.69,"high":75.07,"low":72.05,"open":74.01,"volume":13296200},{"timestamp":1657891800,"date":"2022-07-15","index":7402,"close":78.05,"high":78.77,"low":75.66,"open":75.94,"volume":11663900},{"timestamp":1658151000,"date":"2022-07-18","index":7403,"close":78.86,"high":80.4,"low":78.42,"open":79.5,"volume":11596800},{"timestamp":1658237400,"date":"2022-07-19","index":7404,"close":81.65,"high":81.99,"low":79.83,"open":79.86,"volume":9952000},{"timestamp":1658323800,"date":"2022-07-20","index":7405,"close":81.81,"high":82.27,"low":80.94,"open":81.47,"volume":7653400},{"timestamp":1658410200,"date":"2022-07-21","index":7406,"close":83.02,"high":83.1,"low":81.22,"open":81.5,"volume":9053400},{"timestamp":1658496600,"date":"2022-07-22","index":7407,"close":82.43,"high":83.53,"low":81.66,"open":83.1,"volume":6564000},{"timestamp":1658755800,"date":"2022-07-25","index":7408,"close":82.55,"high":83.18,"low":82.12,"open":82.89,"volume":6208200},{"timestamp":1658842200,"date":"2022-07-26","index":7409,"close":80.79,"high":82.57,"low":80.63,"open":81.8,"volume":7121600},{"timestamp":1658928600,"date":"2022-07-27","index":7410,"close":82.51,"high":82.86,"low":80.96,"open":81.39,"volume":7751300},{"timestamp":1659015000,"date":"2022-07-28","index":7411,"close":82.95,"high":83.07,"low":80.9,"open":81.76,"volume":6324800}]},{"date":"2022-04-14","estimated":1.68,"reported":2.02,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":7329,"close":90.27,"high":91.94,"low":89.76,"open":91.86,"volume":7289800},{"timestamp":1648733400,"date":"2022-03-31","index":7330,"close":87.4,"high":90.19,"low":87.4,"open":89.72,"volume":8422700},{"timestamp":1648819800,"date":"2022-04-01","index":7331,"close":86.99,"high":88.53,"low":85.91,"open":88.14,"volume":8192300},{"timestamp":1649079000,"date":"2022-04-04","index":7332,"close":87.28,"high":87.57,"low":85.81,"open":86.54,"volume":8098900},{"timestamp":1649165400,"date":"2022-04-05","index":7333,"close":85.28,"high":86.83,"low":84.94,"open":86.55,"volume":11587400},{"timestamp":1649251800,"date":"2022-04-06","index":7334,"close":83.13,"high":84.81,"low":82.75,"open":84.72,"volume":10493200},{"timestamp":1649338200,"date":"2022-04-07","index":7335,"close":83.13,"high":83.61,"low":81.4,"open":82.88,"volume":11902900},{"timestamp":1649424600,"date":"2022-04-08","index":7336,"close":84.06,"high":84.77,"low":82.96,"open":83.53,"volume":6937500},{"timestamp":1649683800,"date":"2022-04-11","index":7337,"close":84.02,"high":85.82,"low":83.02,"open":83.58,"volume":8290400},{"timestamp":1649770200,"date":"2022-04-12","index":7338,"close":83.93,"high":85.98,"low":83.54,"open":83.76,"volume":8057300},{"timestamp":1649856600,"date":"2022-04-13","index":7339,"close":84.13,"high":84.25,"low":82.78,"open":82.93,"volume":8760300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":7340,"close":84.76,"high":87.9,"low":84.59,"open":86.01,"volume":16348400},{"timestamp":1650288600,"date":"2022-04-18","index":7341,"close":86.48,"high":87.18,"low":84.32,"open":84.39,"volume":7897500},{"timestamp":1650375000,"date":"2022-04-19","index":7342,"close":88.91,"high":89.11,"low":86.92,"open":87.01,"volume":12637700},{"timestamp":1650461400,"date":"2022-04-20","index":7343,"close":90.61,"high":91.58,"low":89.61,"open":89.61,"volume":11828400},{"timestamp":1650547800,"date":"2022-04-21","index":7344,"close":88.91,"high":92.93,"low":88.71,"open":91.53,"volume":9563900},{"timestamp":1650634200,"date":"2022-04-22","index":7345,"close":84.74,"high":88.21,"low":84.63,"open":88.12,"volume":11455400},{"timestamp":1650893400,"date":"2022-04-25","index":7346,"close":85.05,"high":85.31,"low":82.89,"open":84.03,"volume":11577600},{"timestamp":1650979800,"date":"2022-04-26","index":7347,"close":82.37,"high":85.22,"low":82.28,"open":84.29,"volume":10062000},{"timestamp":1651066200,"date":"2022-04-27","index":7348,"close":82.21,"high":83.67,"low":81.81,"open":82.38,"volume":9522900},{"timestamp":1651152600,"date":"2022-04-28","index":7349,"close":83.4,"high":83.85,"low":81.61,"open":82.7,"volume":6974600},{"timestamp":1651239000,"date":"2022-04-29","index":7350,"close":80.59,"high":83.74,"low":80.31,"open":83.06,"volume":8097300}]},{"date":"2022-01-19","estimated":1.91,"reported":2.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":7269,"close":100.19,"high":101.4,"low":99.3,"open":99.33,"volume":8481900},{"timestamp":1641306600,"date":"2022-01-04","index":7270,"close":104.26,"high":104.68,"low":101.98,"open":102,"volume":8967000},{"timestamp":1641393000,"date":"2022-01-05","index":7271,"close":101.68,"high":105.03,"low":101.57,"open":103.7,"volume":10288800},{"timestamp":1641479400,"date":"2022-01-06","index":7272,"close":103.42,"high":104.21,"low":100.62,"open":104.12,"volume":10059200},{"timestamp":1641565800,"date":"2022-01-07","index":7273,"close":104.05,"high":104.53,"low":102.93,"open":103.51,"volume":6128400},{"timestamp":1641825000,"date":"2022-01-10","index":7274,"close":104.13,"high":105.1,"low":102.83,"open":104.72,"volume":8904900},{"timestamp":1641911400,"date":"2022-01-11","index":7275,"close":105.92,"high":106.09,"low":103.58,"open":104.16,"volume":7320200},{"timestamp":1641997800,"date":"2022-01-12","index":7276,"close":103.05,"high":106.47,"low":102.35,"open":106.05,"volume":10855200},{"timestamp":1642084200,"date":"2022-01-13","index":7277,"close":102.55,"high":104.35,"low":102.14,"open":103.43,"volume":6267700},{"timestamp":1642170600,"date":"2022-01-14","index":7278,"close":98.88,"high":100.47,"low":97.39,"open":99.75,"volume":16724900},{"timestamp":1642516200,"date":"2022-01-18","index":7279,"close":94.01,"high":96.44,"low":92.94,"open":95.93,"volume":21803100}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":7280,"close":95.73,"high":98.25,"low":94.96,"open":98.01,"volume":19716100},{"timestamp":1642689000,"date":"2022-01-20","index":7281,"close":99.83,"high":101.96,"low":96.6,"open":96.6,"volume":22637600},{"timestamp":1642775400,"date":"2022-01-21","index":7282,"close":98.86,"high":99.56,"low":96.35,"open":98.14,"volume":22568300},{"timestamp":1643034600,"date":"2022-01-24","index":7283,"close":98.08,"high":98.32,"low":93.68,"open":96.02,"volume":19527300},{"timestamp":1643121000,"date":"2022-01-25","index":7284,"close":99.04,"high":99.83,"low":95.01,"open":96.58,"volume":16060700},{"timestamp":1643207400,"date":"2022-01-26","index":7285,"close":100.17,"high":101.75,"low":98.9,"open":100.15,"volume":13344400},{"timestamp":1643293800,"date":"2022-01-27","index":7286,"close":101.15,"high":102.23,"low":99.66,"open":101.31,"volume":17843100},{"timestamp":1643380200,"date":"2022-01-28","index":7287,"close":101.8,"high":101.92,"low":98.15,"open":99.1,"volume":14044800},{"timestamp":1643639400,"date":"2022-01-31","index":7288,"close":102.54,"high":102.74,"low":100.28,"open":100.97,"volume":8467000},{"timestamp":1643725800,"date":"2022-02-01","index":7289,"close":103.95,"high":104.1,"low":102.24,"open":102.96,"volume":7885700},{"timestamp":1643812200,"date":"2022-02-02","index":7290,"close":103.92,"high":104.3,"low":102.3,"open":103.8,"volume":9596300}]},{"date":"2021-10-14","estimated":1.68,"reported":1.98,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":7203,"close":99.55,"high":101.61,"low":99.11,"open":101.08,"volume":11543000},{"timestamp":1633008600,"date":"2021-09-30","index":7204,"close":97.31,"high":100.38,"low":96.25,"open":100.23,"volume":12258400},{"timestamp":1633095000,"date":"2021-10-01","index":7205,"close":99.05,"high":99.91,"low":97.06,"open":97.93,"volume":7912700},{"timestamp":1633354200,"date":"2021-10-04","index":7206,"close":97.15,"high":100.51,"low":96.97,"open":99.05,"volume":9482100},{"timestamp":1633440600,"date":"2021-10-05","index":7207,"close":99.2,"high":99.73,"low":97.47,"open":98.22,"volume":8850300},{"timestamp":1633527000,"date":"2021-10-06","index":7208,"close":99.1,"high":99.46,"low":97.22,"open":98.22,"volume":6912700},{"timestamp":1633613400,"date":"2021-10-07","index":7209,"close":98.8,"high":100.92,"low":98.69,"open":100.56,"volume":7959600},{"timestamp":1633699800,"date":"2021-10-08","index":7210,"close":100.04,"high":100.69,"low":98.39,"open":99.02,"volume":5301100},{"timestamp":1633959000,"date":"2021-10-11","index":7211,"close":97.29,"high":100.68,"low":97.21,"open":100.08,"volume":7003900},{"timestamp":1634045400,"date":"2021-10-12","index":7212,"close":97.78,"high":98.72,"low":96.69,"open":97.29,"volume":7913300},{"timestamp":1634131800,"date":"2021-10-13","index":7213,"close":98.57,"high":99.18,"low":96.68,"open":98.12,"volume":10170900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":7214,"close":101.01,"high":101.58,"low":97.81,"open":101.22,"volume":14766800},{"timestamp":1634304600,"date":"2021-10-15","index":7215,"close":102.14,"high":103.22,"low":101.85,"open":102.46,"volume":11678100},{"timestamp":1634563800,"date":"2021-10-18","index":7216,"close":101.41,"high":103.94,"low":100.55,"open":101.76,"volume":8924300},{"timestamp":1634650200,"date":"2021-10-19","index":7217,"close":101.75,"high":102.45,"low":101.3,"open":101.55,"volume":6189500},{"timestamp":1634736600,"date":"2021-10-20","index":7218,"close":100.66,"high":101.92,"low":99.93,"open":101.08,"volume":7426900},{"timestamp":1634823000,"date":"2021-10-21","index":7219,"close":100.28,"high":101.75,"low":99.57,"open":100.36,"volume":5931400},{"timestamp":1634909400,"date":"2021-10-22","index":7220,"close":101.8,"high":102.24,"low":100.57,"open":100.74,"volume":6761500},{"timestamp":1635168600,"date":"2021-10-25","index":7221,"close":101.91,"high":102.74,"low":101.66,"open":102.3,"volume":3836000},{"timestamp":1635255000,"date":"2021-10-26","index":7222,"close":103.47,"high":103.98,"low":101.69,"open":102.12,"volume":7649500},{"timestamp":1635341400,"date":"2021-10-27","index":7223,"close":101.87,"high":103.84,"low":101.83,"open":102.97,"volume":7542400},{"timestamp":1635427800,"date":"2021-10-28","index":7224,"close":102.5,"high":102.63,"low":100.8,"open":101.89,"volume":6663000}]},{"date":"2021-07-15","estimated":1.65,"reported":1.85,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":7139,"close":90.64,"high":91.63,"low":89.78,"open":91.09,"volume":15413700},{"timestamp":1625059800,"date":"2021-06-30","index":7140,"close":91.69,"high":91.91,"low":90.13,"open":90.17,"volume":9780300},{"timestamp":1625146200,"date":"2021-07-01","index":7141,"close":92.02,"high":92.23,"low":91.05,"open":91.92,"volume":6792200},{"timestamp":1625232600,"date":"2021-07-02","index":7142,"close":92.03,"high":92.08,"low":91.33,"open":91.9,"volume":4818000},{"timestamp":1625578200,"date":"2021-07-06","index":7143,"close":90.21,"high":91.89,"low":89.66,"open":91.75,"volume":6701200},{"timestamp":1625664600,"date":"2021-07-07","index":7144,"close":90.03,"high":90.46,"low":88.57,"open":89.64,"volume":6771600},{"timestamp":1625751000,"date":"2021-07-08","index":7145,"close":87.64,"high":88.64,"low":86.95,"open":88.1,"volume":8778800},{"timestamp":1625837400,"date":"2021-07-09","index":7146,"close":90.33,"high":90.62,"low":88.61,"open":89.36,"volume":7306500},{"timestamp":1626096600,"date":"2021-07-12","index":7147,"close":92.75,"high":93.52,"low":89.76,"open":90.24,"volume":11951100},{"timestamp":1626183000,"date":"2021-07-13","index":7148,"close":93.21,"high":93.53,"low":91.74,"open":92.47,"volume":12280100},{"timestamp":1626269400,"date":"2021-07-14","index":7149,"close":92.46,"high":93.83,"low":91.44,"open":93.12,"volume":12572000}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":7150,"close":92.63,"high":94.06,"low":91.3,"open":91.36,"volume":12465900},{"timestamp":1626442200,"date":"2021-07-16","index":7151,"close":91.25,"high":93.42,"low":91.1,"open":93.15,"volume":12595400},{"timestamp":1626701400,"date":"2021-07-19","index":7152,"close":89.35,"high":89.69,"low":87.58,"open":89.51,"volume":14043000},{"timestamp":1626787800,"date":"2021-07-20","index":7153,"close":92.32,"high":93.6,"low":89,"open":89.14,"volume":11522300},{"timestamp":1626874200,"date":"2021-07-21","index":7154,"close":95.68,"high":96.05,"low":93.18,"open":93.24,"volume":14116900},{"timestamp":1626960600,"date":"2021-07-22","index":7155,"close":95.57,"high":96.23,"low":94.84,"open":95.42,"volume":9235300},{"timestamp":1627047000,"date":"2021-07-23","index":7156,"close":94.55,"high":97.17,"low":94.19,"open":96.28,"volume":13222800},{"timestamp":1627306200,"date":"2021-07-26","index":7157,"close":96.54,"high":96.66,"low":94.35,"open":94.37,"volume":11420600},{"timestamp":1627392600,"date":"2021-07-27","index":7158,"close":96.48,"high":97.05,"low":95.52,"open":95.88,"volume":8972900},{"timestamp":1627479000,"date":"2021-07-28","index":7159,"close":96.07,"high":96.89,"low":95.55,"open":96.51,"volume":10054000},{"timestamp":1627565400,"date":"2021-07-29","index":7160,"close":96.28,"high":96.85,"low":95.53,"open":96.16,"volume":9016200}]},{"date":"2021-04-16","estimated":1.7,"reported":2.19,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":7077,"close":77.66,"high":79,"low":77.65,"open":78.67,"volume":12085500},{"timestamp":1617283800,"date":"2021-04-01","index":7078,"close":78.22,"high":78.28,"low":77.5,"open":77.88,"volume":13195600},{"timestamp":1617629400,"date":"2021-04-05","index":7079,"close":78,"high":79.31,"low":77.83,"open":79.2,"volume":10458800},{"timestamp":1617715800,"date":"2021-04-06","index":7080,"close":79.09,"high":79.11,"low":77.51,"open":77.8,"volume":9445000},{"timestamp":1617802200,"date":"2021-04-07","index":7081,"close":79.04,"high":79.72,"low":78.45,"open":79.04,"volume":8329300},{"timestamp":1617888600,"date":"2021-04-08","index":7082,"close":80.2,"high":80.49,"low":78.16,"open":78.5,"volume":9352700},{"timestamp":1617975000,"date":"2021-04-09","index":7083,"close":80.72,"high":80.73,"low":79.37,"open":80.48,"volume":10693500},{"timestamp":1618234200,"date":"2021-04-12","index":7084,"close":80.18,"high":81.07,"low":79.52,"open":80.95,"volume":8939700},{"timestamp":1618320600,"date":"2021-04-13","index":7085,"close":79.53,"high":80.03,"low":78.96,"open":79.9,"volume":7085200},{"timestamp":1618407000,"date":"2021-04-14","index":7086,"close":80.79,"high":82.05,"low":79.3,"open":79.61,"volume":10585500},{"timestamp":1618493400,"date":"2021-04-15","index":7087,"close":80.82,"high":81.41,"low":79.85,"open":81.35,"volume":9930800}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":7088,"close":78.59,"high":81.68,"low":77.76,"open":81,"volume":29086400},{"timestamp":1618839000,"date":"2021-04-19","index":7089,"close":80.03,"high":80.37,"low":78.11,"open":78.3,"volume":15151000},{"timestamp":1618925400,"date":"2021-04-20","index":7090,"close":77.29,"high":79.63,"low":76.6,"open":79.31,"volume":13052800},{"timestamp":1619011800,"date":"2021-04-21","index":7091,"close":79.25,"high":79.34,"low":76.25,"open":76.73,"volume":11075900},{"timestamp":1619098200,"date":"2021-04-22","index":7092,"close":78.29,"high":79.5,"low":78.15,"open":78.92,"volume":9871700},{"timestamp":1619184600,"date":"2021-04-23","index":7093,"close":80.95,"high":81.3,"low":78.29,"open":78.29,"volume":12002000},{"timestamp":1619443800,"date":"2021-04-26","index":7094,"close":81.52,"high":82.42,"low":81.38,"open":81.81,"volume":8033500},{"timestamp":1619530200,"date":"2021-04-27","index":7095,"close":81.96,"high":82.05,"low":81.2,"open":81.41,"volume":7057400},{"timestamp":1619616600,"date":"2021-04-28","index":7096,"close":82.73,"high":82.95,"low":82.07,"open":82.4,"volume":7228200},{"timestamp":1619703000,"date":"2021-04-29","index":7097,"close":83.64,"high":83.79,"low":82.13,"open":83.2,"volume":9974800},{"timestamp":1619789400,"date":"2021-04-30","index":7098,"close":82.55,"high":83.28,"low":82.23,"open":82.89,"volume":9298600}]},{"date":"2021-01-20","estimated":1.27,"reported":1.92,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":7017,"close":68.33,"high":69.93,"low":67.72,"open":69.28,"volume":14014600},{"timestamp":1609857000,"date":"2021-01-05","index":7018,"close":69.49,"high":70.08,"low":68.08,"open":68.16,"volume":11120400},{"timestamp":1609943400,"date":"2021-01-06","index":7019,"close":73.68,"high":74.88,"low":70.56,"open":71.41,"volume":18334300},{"timestamp":1610029800,"date":"2021-01-07","index":7020,"close":74.94,"high":76.51,"low":74.8,"open":74.8,"volume":13530400},{"timestamp":1610116200,"date":"2021-01-08","index":7021,"close":75.25,"high":75.34,"low":73.85,"open":74.47,"volume":12896700},{"timestamp":1610375400,"date":"2021-01-11","index":7022,"close":76.06,"high":76.5,"low":73.67,"open":74.24,"volume":9077500},{"timestamp":1610461800,"date":"2021-01-12","index":7023,"close":75.8,"high":77.17,"low":75.52,"open":76.56,"volume":11831100},{"timestamp":1610548200,"date":"2021-01-13","index":7024,"close":75.56,"high":76.43,"low":75.01,"open":75.81,"volume":9852200},{"timestamp":1610634600,"date":"2021-01-14","index":7025,"close":76.47,"high":76.84,"low":75.72,"open":75.85,"volume":9854300},{"timestamp":1610721000,"date":"2021-01-15","index":7026,"close":75.24,"high":75.57,"low":74.15,"open":75.07,"volume":12882600},{"timestamp":1611066600,"date":"2021-01-19","index":7027,"close":74.99,"high":76.6,"low":74.69,"open":76.52,"volume":14897700}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":7028,"close":74.84,"high":77.76,"low":74.3,"open":76.51,"volume":16133000},{"timestamp":1611239400,"date":"2021-01-21","index":7029,"close":74.7,"high":75.89,"low":73.74,"open":75,"volume":13591300},{"timestamp":1611325800,"date":"2021-01-22","index":7030,"close":74.13,"high":74.7,"low":72.41,"open":72.55,"volume":15460000},{"timestamp":1611585000,"date":"2021-01-25","index":7031,"close":72.38,"high":74.02,"low":71.92,"open":73.52,"volume":15933100},{"timestamp":1611671400,"date":"2021-01-26","index":7032,"close":71.21,"high":73.32,"low":71.14,"open":72.74,"volume":10899700},{"timestamp":1611757800,"date":"2021-01-27","index":7033,"close":68.42,"high":70.26,"low":67.85,"open":69.73,"volume":17002600},{"timestamp":1611844200,"date":"2021-01-28","index":7034,"close":69.32,"high":70.77,"low":68.65,"open":69.44,"volume":14986200},{"timestamp":1611930600,"date":"2021-01-29","index":7035,"close":67.05,"high":70.06,"low":66.85,"open":69.01,"volume":17566100},{"timestamp":1612189800,"date":"2021-02-01","index":7036,"close":67.67,"high":68.12,"low":67.27,"open":67.88,"volume":11961600},{"timestamp":1612276200,"date":"2021-02-02","index":7037,"close":70.95,"high":71.37,"low":69.02,"open":69.12,"volume":13893900},{"timestamp":1612362600,"date":"2021-02-03","index":7038,"close":70.6,"high":71.33,"low":70.31,"open":70.87,"volume":8014300}]},{"date":"2020-10-15","estimated":1.28,"reported":1.66,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":6952,"close":48.35,"high":48.99,"low":47.54,"open":47.67,"volume":15047300},{"timestamp":1601559000,"date":"2020-10-01","index":6953,"close":47.26,"high":49.07,"low":46.9,"open":48.75,"volume":25275400},{"timestamp":1601645400,"date":"2020-10-02","index":6954,"close":47.97,"high":48.34,"low":46.42,"open":46.49,"volume":12681800},{"timestamp":1601904600,"date":"2020-10-05","index":6955,"close":48.6,"high":48.89,"low":47.78,"open":48.43,"volume":19140100},{"timestamp":1601991000,"date":"2020-10-06","index":6956,"close":47.74,"high":49.41,"low":47.47,"open":49.2,"volume":22980200},{"timestamp":1602077400,"date":"2020-10-07","index":6957,"close":48.71,"high":49.17,"low":48.24,"open":48.38,"volume":12019100},{"timestamp":1602163800,"date":"2020-10-08","index":6958,"close":49,"high":49.49,"low":47.26,"open":47.98,"volume":23836600},{"timestamp":1602250200,"date":"2020-10-09","index":6959,"close":48.83,"high":49.73,"low":48.73,"open":49.44,"volume":11381800},{"timestamp":1602509400,"date":"2020-10-12","index":6960,"close":50.74,"high":51.01,"low":49.03,"open":49.27,"volume":17615000},{"timestamp":1602595800,"date":"2020-10-13","index":6961,"close":50.44,"high":51.24,"low":49.99,"open":51.12,"volume":17448000},{"timestamp":1602682200,"date":"2020-10-14","index":6962,"close":50.65,"high":51.39,"low":50.38,"open":50.91,"volume":20330100}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":6963,"close":51.33,"high":51.87,"low":49.92,"open":49.93,"volume":21059700},{"timestamp":1602855000,"date":"2020-10-16","index":6964,"close":51.85,"high":52.27,"low":51.43,"open":51.53,"volume":16923300},{"timestamp":1603114200,"date":"2020-10-19","index":6965,"close":50.95,"high":52.19,"low":50.79,"open":52.19,"volume":12677000},{"timestamp":1603200600,"date":"2020-10-20","index":6966,"close":51.47,"high":52.27,"low":51.37,"open":51.56,"volume":11177600},{"timestamp":1603287000,"date":"2020-10-21","index":6967,"close":50.38,"high":51.81,"low":50.26,"open":51.49,"volume":18583200},{"timestamp":1603373400,"date":"2020-10-22","index":6968,"close":51.77,"high":51.98,"low":50.12,"open":50.42,"volume":13264400},{"timestamp":1603459800,"date":"2020-10-23","index":6969,"close":51.87,"high":52.61,"low":51.54,"open":52.25,"volume":11538500},{"timestamp":1603719000,"date":"2020-10-26","index":6970,"close":50.32,"high":51.28,"low":49.8,"open":51.15,"volume":15561400},{"timestamp":1603805400,"date":"2020-10-27","index":6971,"close":48.59,"high":50.28,"low":48.58,"open":50.25,"volume":11593300},{"timestamp":1603891800,"date":"2020-10-28","index":6972,"close":47.57,"high":48.11,"low":47.19,"open":47.56,"volume":13622800},{"timestamp":1603978200,"date":"2020-10-29","index":6973,"close":48.12,"high":48.43,"low":46.55,"open":47.05,"volume":10887800}]},{"date":"2020-07-16","estimated":1.12,"reported":1.96,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":6888,"close":48.3,"high":48.53,"low":47.06,"open":47.06,"volume":11894300},{"timestamp":1593610200,"date":"2020-07-01","index":6889,"close":47.61,"high":49.08,"low":47.25,"open":48.41,"volume":11363800},{"timestamp":1593696600,"date":"2020-07-02","index":6890,"close":47.79,"high":49.03,"low":47.68,"open":48.86,"volume":7488800},{"timestamp":1594042200,"date":"2020-07-06","index":6891,"close":48.82,"high":49.37,"low":48.7,"open":48.87,"volume":10649600},{"timestamp":1594128600,"date":"2020-07-07","index":6892,"close":47.49,"high":48.55,"low":47.39,"open":48.52,"volume":8750700},{"timestamp":1594215000,"date":"2020-07-08","index":6893,"close":48.91,"high":48.99,"low":47.28,"open":47.63,"volume":12322200},{"timestamp":1594301400,"date":"2020-07-09","index":6894,"close":47.51,"high":49.05,"low":47.02,"open":48.8,"volume":9119900},{"timestamp":1594387800,"date":"2020-07-10","index":6895,"close":49.8,"high":49.88,"low":47.52,"open":47.59,"volume":13386000},{"timestamp":1594647000,"date":"2020-07-13","index":6896,"close":50.22,"high":51.03,"low":49.88,"open":51.03,"volume":14904000},{"timestamp":1594733400,"date":"2020-07-14","index":6897,"close":50.5,"high":50.58,"low":48.91,"open":50.27,"volume":16075600},{"timestamp":1594819800,"date":"2020-07-15","index":6898,"close":51.35,"high":52.49,"low":50.46,"open":52.49,"volume":17424200}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":6899,"close":52.64,"high":53.51,"low":51.34,"open":51.58,"volume":25026800},{"timestamp":1594992600,"date":"2020-07-17","index":6900,"close":52.41,"high":53.01,"low":51.98,"open":52.78,"volume":16263800},{"timestamp":1595251800,"date":"2020-07-20","index":6901,"close":51.86,"high":52.07,"low":51.35,"open":51.76,"volume":10423600},{"timestamp":1595338200,"date":"2020-07-21","index":6902,"close":52.38,"high":52.45,"low":51.52,"open":52.1,"volume":11951200},{"timestamp":1595424600,"date":"2020-07-22","index":6903,"close":51,"high":52.35,"low":50.99,"open":52,"volume":13604000},{"timestamp":1595511000,"date":"2020-07-23","index":6904,"close":50.56,"high":51.25,"low":50.31,"open":50.99,"volume":13527000},{"timestamp":1595597400,"date":"2020-07-24","index":6905,"close":50.18,"high":50.8,"low":50.07,"open":50.56,"volume":6860800},{"timestamp":1595856600,"date":"2020-07-27","index":6906,"close":51.32,"high":51.57,"low":49.73,"open":49.91,"volume":12087100},{"timestamp":1595943000,"date":"2020-07-28","index":6907,"close":50.26,"high":51.22,"low":50.21,"open":50.83,"volume":7287900},{"timestamp":1596029400,"date":"2020-07-29","index":6908,"close":50.59,"high":50.66,"low":49.88,"open":50.27,"volume":8074300},{"timestamp":1596115800,"date":"2020-07-30","index":6909,"close":48.95,"high":49.36,"low":48.55,"open":49.36,"volume":9410100}]},{"date":"2020-04-16","estimated":1.14,"reported":1.01,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":6825,"close":34,"high":35.29,"low":33.72,"open":34.53,"volume":17122600},{"timestamp":1585747800,"date":"2020-04-01","index":6826,"close":31.62,"high":32.41,"low":31.16,"open":31.68,"volume":23755100},{"timestamp":1585834200,"date":"2020-04-02","index":6827,"close":33.9,"high":34,"low":31.25,"open":31.34,"volume":21656000},{"timestamp":1585920600,"date":"2020-04-03","index":6828,"close":33.85,"high":34.3,"low":32.86,"open":33.56,"volume":16926500},{"timestamp":1586179800,"date":"2020-04-06","index":6829,"close":37.01,"high":37.5,"low":35.75,"open":35.93,"volume":18788700},{"timestamp":1586266200,"date":"2020-04-07","index":6830,"close":36.94,"high":39.66,"low":36.86,"open":39.66,"volume":19536700},{"timestamp":1586352600,"date":"2020-04-08","index":6831,"close":39.37,"high":39.78,"low":37.45,"open":37.71,"volume":15376700},{"timestamp":1586439000,"date":"2020-04-09","index":6832,"close":41.08,"high":41.85,"low":40.18,"open":40.26,"volume":21902200},{"timestamp":1586784600,"date":"2020-04-13","index":6833,"close":39.58,"high":41,"low":39.25,"open":40.88,"volume":13369900},{"timestamp":1586871000,"date":"2020-04-14","index":6834,"close":39.86,"high":40.77,"low":38.37,"open":40.51,"volume":14471900},{"timestamp":1586957400,"date":"2020-04-15","index":6835,"close":38.4,"high":39.41,"low":37.59,"open":38.21,"volume":15590100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":6836,"close":38.36,"high":38.82,"low":37.07,"open":37.86,"volume":27913000},{"timestamp":1587130200,"date":"2020-04-17","index":6837,"close":39.09,"high":40.1,"low":38.19,"open":39.55,"volume":25074500},{"timestamp":1587389400,"date":"2020-04-20","index":6838,"close":38.36,"high":39.54,"low":37.82,"open":38.19,"volume":16573800},{"timestamp":1587475800,"date":"2020-04-21","index":6839,"close":36.95,"high":38.14,"low":36.56,"open":37.3,"volume":14134900},{"timestamp":1587562200,"date":"2020-04-22","index":6840,"close":37.81,"high":38.18,"low":37.44,"open":37.87,"volume":10449000},{"timestamp":1587648600,"date":"2020-04-23","index":6841,"close":37.47,"high":38.39,"low":37.28,"open":38.1,"volume":8694800},{"timestamp":1587735000,"date":"2020-04-24","index":6842,"close":37.97,"high":38.19,"low":37.26,"open":37.97,"volume":8567500},{"timestamp":1587994200,"date":"2020-04-27","index":6843,"close":39.31,"high":39.55,"low":38.33,"open":38.64,"volume":11619400},{"timestamp":1588080600,"date":"2020-04-28","index":6844,"close":40.13,"high":41.38,"low":39.84,"open":40.57,"volume":12778400},{"timestamp":1588167000,"date":"2020-04-29","index":6845,"close":40.79,"high":41.36,"low":40.55,"open":41.1,"volume":15880400},{"timestamp":1588253400,"date":"2020-04-30","index":6846,"close":39.43,"high":40.11,"low":39,"open":39.9,"volume":13431700}]},{"date":"2020-01-16","estimated":1,"reported":1.3,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":6763,"close":51.12,"high":51.13,"low":50.74,"open":50.96,"volume":5131600},{"timestamp":1577975400,"date":"2020-01-02","index":6764,"close":52.04,"high":52.06,"low":51.17,"open":51.2,"volume":7808000},{"timestamp":1578061800,"date":"2020-01-03","index":6765,"close":51.2,"high":51.45,"low":50.83,"open":51.22,"volume":6706000},{"timestamp":1578321000,"date":"2020-01-06","index":6766,"close":51.02,"high":51.04,"low":50.46,"open":50.67,"volume":7476700},{"timestamp":1578407400,"date":"2020-01-07","index":6767,"close":50.92,"high":51.19,"low":50.71,"open":51.04,"volume":4538100},{"timestamp":1578493800,"date":"2020-01-08","index":6768,"close":51.57,"high":51.79,"low":50.9,"open":50.96,"volume":6185200},{"timestamp":1578580200,"date":"2020-01-09","index":6769,"close":52.06,"high":52.25,"low":51.82,"open":52.17,"volume":7308000},{"timestamp":1578666600,"date":"2020-01-10","index":6770,"close":52.21,"high":52.47,"low":51.92,"open":52.15,"volume":7686800},{"timestamp":1578925800,"date":"2020-01-13","index":6771,"close":52.78,"high":52.78,"low":52.07,"open":52.21,"volume":8334200},{"timestamp":1579012200,"date":"2020-01-14","index":6772,"close":52.86,"high":53.25,"low":52.68,"open":53.06,"volume":9602000},{"timestamp":1579098600,"date":"2020-01-15","index":6773,"close":52.94,"high":52.94,"low":52.11,"open":52.48,"volume":11342500}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":6774,"close":56.44,"high":57.36,"low":55.65,"open":56.05,"volume":34590700},{"timestamp":1579271400,"date":"2020-01-17","index":6775,"close":57.51,"high":57.57,"low":56.18,"open":56.26,"volume":15403900},{"timestamp":1579617000,"date":"2020-01-21","index":6776,"close":55.92,"high":56.48,"low":55.18,"open":55.88,"volume":20833900},{"timestamp":1579703400,"date":"2020-01-22","index":6777,"close":55.86,"high":56.51,"low":55.85,"open":56.18,"volume":10276800},{"timestamp":1579789800,"date":"2020-01-23","index":6778,"close":55.53,"high":55.65,"low":54.8,"open":55.22,"volume":10064500},{"timestamp":1579876200,"date":"2020-01-24","index":6779,"close":54.55,"high":55.61,"low":54.1,"open":55.53,"volume":9752000},{"timestamp":1580135400,"date":"2020-01-27","index":6780,"close":53.11,"high":53.69,"low":52.86,"open":53,"volume":10649100},{"timestamp":1580221800,"date":"2020-01-28","index":6781,"close":54.02,"high":54.44,"low":53.38,"open":53.8,"volume":9232900},{"timestamp":1580308200,"date":"2020-01-29","index":6782,"close":53.68,"high":54.55,"low":53.68,"open":54.48,"volume":9027800},{"timestamp":1580394600,"date":"2020-01-30","index":6783,"close":53.82,"high":53.86,"low":52.4,"open":52.61,"volume":8685900},{"timestamp":1580481000,"date":"2020-01-31","index":6784,"close":52.26,"high":53.28,"low":51.89,"open":53.2,"volume":11286900}]},{"date":"2019-10-17","estimated":1.11,"reported":1.27,"pre":[{"timestamp":1570023000,"date":"2019-10-02","index":6701,"close":40.23,"high":41.09,"low":40.09,"open":41.04,"volume":12052500},{"timestamp":1570109400,"date":"2019-10-03","index":6702,"close":40.25,"high":40.3,"low":39.3,"open":40.05,"volume":12293600},{"timestamp":1570195800,"date":"2019-10-04","index":6703,"close":40.78,"high":40.82,"low":40.18,"open":40.34,"volume":5631400},{"timestamp":1570455000,"date":"2019-10-07","index":6704,"close":40.68,"high":41.11,"low":40.55,"open":40.6,"volume":6323600},{"timestamp":1570541400,"date":"2019-10-08","index":6705,"close":39.82,"high":40.2,"low":39.69,"open":40.05,"volume":8309000},{"timestamp":1570627800,"date":"2019-10-09","index":6706,"close":40.44,"high":40.65,"low":40.03,"open":40.19,"volume":8955700},{"timestamp":1570714200,"date":"2019-10-10","index":6707,"close":41.05,"high":41.41,"low":40.75,"open":40.86,"volume":8207100},{"timestamp":1570800600,"date":"2019-10-11","index":6708,"close":41.93,"high":42.59,"low":41.9,"open":42,"volume":14914600},{"timestamp":1571059800,"date":"2019-10-14","index":6709,"close":42.25,"high":42.31,"low":41.68,"open":41.77,"volume":6644500},{"timestamp":1571146200,"date":"2019-10-15","index":6710,"close":42.53,"high":42.92,"low":41.91,"open":42.39,"volume":10112800},{"timestamp":1571232600,"date":"2019-10-16","index":6711,"close":42.79,"high":43.15,"low":42.45,"open":42.59,"volume":10088900}],"post":[{"timestamp":1571319000,"date":"2019-10-17","index":6712,"close":43.44,"high":44.5,"low":43.44,"open":44.37,"volume":17965100},{"timestamp":1571405400,"date":"2019-10-18","index":6713,"close":43.66,"high":43.86,"low":43.23,"open":43.53,"volume":10493900},{"timestamp":1571664600,"date":"2019-10-21","index":6714,"close":44.98,"high":45.09,"low":44.08,"open":44.08,"volume":14244800},{"timestamp":1571751000,"date":"2019-10-22","index":6715,"close":45.38,"high":45.62,"low":44.57,"open":44.85,"volume":12366600},{"timestamp":1571837400,"date":"2019-10-23","index":6716,"close":45.91,"high":45.93,"low":45.1,"open":45.13,"volume":8328000},{"timestamp":1571923800,"date":"2019-10-24","index":6717,"close":45.76,"high":46.13,"low":45.51,"open":46,"volume":7469800},{"timestamp":1572010200,"date":"2019-10-25","index":6718,"close":46.37,"high":46.46,"low":45.61,"open":45.7,"volume":9576400},{"timestamp":1572269400,"date":"2019-10-28","index":6719,"close":46.84,"high":47.16,"low":46.47,"open":46.49,"volume":10276000},{"timestamp":1572355800,"date":"2019-10-29","index":6720,"close":46.83,"high":46.93,"low":46.53,"open":46.53,"volume":7773600},{"timestamp":1572442200,"date":"2019-10-30","index":6721,"close":46.26,"high":46.29,"low":45.83,"open":46.26,"volume":7101400},{"timestamp":1572528600,"date":"2019-10-31","index":6722,"close":46.05,"high":46.26,"low":45.33,"open":45.95,"volume":9414100}]}]
+[{"date":"2025-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":1.62,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":1.65,"reported":1.82,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":7893,"close":97.19,"high":97.32,"low":96.16,"open":96.74,"volume":9058800},{"timestamp":1719840600,"date":"2024-07-01","index":7894,"close":99.16,"high":99.38,"low":97.44,"open":97.52,"volume":7420600},{"timestamp":1719927000,"date":"2024-07-02","index":7895,"close":99.65,"high":99.8,"low":98.62,"open":98.97,"volume":5570900},{"timestamp":1720013400,"date":"2024-07-03","index":7896,"close":100.2,"high":100.6,"low":99.5,"open":99.93,"volume":3112000},{"timestamp":1720186200,"date":"2024-07-05","index":7897,"close":99.59,"high":100.11,"low":98.91,"open":100.1,"volume":3633200},{"timestamp":1720445400,"date":"2024-07-08","index":7898,"close":100.59,"high":101.27,"low":99.83,"open":99.83,"volume":3884400},{"timestamp":1720531800,"date":"2024-07-09","index":7899,"close":102.61,"high":102.9,"low":99.98,"open":100.6,"volume":7113600},{"timestamp":1720618200,"date":"2024-07-10","index":7900,"close":103.46,"high":103.51,"low":102.06,"open":102.51,"volume":5619000},{"timestamp":1720704600,"date":"2024-07-11","index":7901,"close":104.64,"high":105.29,"low":103.94,"open":104.25,"volume":7761000},{"timestamp":1720791000,"date":"2024-07-12","index":7902,"close":104.09,"high":105.82,"low":103.97,"open":105,"volume":7060600},{"timestamp":1721050200,"date":"2024-07-15","index":7903,"close":105.26,"high":106.53,"low":103.24,"open":103.94,"volume":10093900}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":7904,"close":106.22,"high":109.11,"low":102.81,"open":104.13,"volume":16716400},{"timestamp":1721223000,"date":"2024-07-17","index":7905,"close":106.96,"high":107.71,"low":104.53,"open":105.09,"volume":11412000},{"timestamp":1721309400,"date":"2024-07-18","index":7906,"close":104.81,"high":107.63,"low":104.33,"open":106.53,"volume":9130700},{"timestamp":1721395800,"date":"2024-07-19","index":7907,"close":102.09,"high":104.72,"low":101.73,"open":104.71,"volume":12555900},{"timestamp":1721655000,"date":"2024-07-22","index":7908,"close":102.44,"high":103.23,"low":101.95,"open":102.47,"volume":8931200},{"timestamp":1721741400,"date":"2024-07-23","index":7909,"close":103.5,"high":104.17,"low":102.18,"open":102.45,"volume":7400600},{"timestamp":1721827800,"date":"2024-07-24","index":7910,"close":101.97,"high":104,"low":101.75,"open":102.86,"volume":7967400},{"timestamp":1721914200,"date":"2024-07-25","index":7911,"close":103.56,"high":104.19,"low":101.85,"open":102.08,"volume":5582300},{"timestamp":1722000600,"date":"2024-07-26","index":7912,"close":104.19,"high":105.89,"low":104.04,"open":104.86,"volume":6599600},{"timestamp":1722259800,"date":"2024-07-29","index":7913,"close":102.48,"high":104.57,"low":102.33,"open":104.47,"volume":5183400},{"timestamp":1722346200,"date":"2024-07-30","index":7914,"close":103.76,"high":104.12,"low":102.78,"open":103.56,"volume":6225500}]},{"date":"2024-04-16","estimated":1.66,"reported":2.02,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":7831,"close":93.53,"high":94.44,"low":93.17,"open":94.16,"volume":3416000},{"timestamp":1712064600,"date":"2024-04-02","index":7832,"close":92.71,"high":93.77,"low":92.54,"open":92.9,"volume":5245400},{"timestamp":1712151000,"date":"2024-04-03","index":7833,"close":93,"high":94.3,"low":92.75,"open":92.95,"volume":4821100},{"timestamp":1712237400,"date":"2024-04-04","index":7834,"close":92.28,"high":94.74,"low":91.86,"open":94.2,"volume":5466100},{"timestamp":1712323800,"date":"2024-04-05","index":7835,"close":92.47,"high":93.29,"low":91.61,"open":92.25,"volume":4654800},{"timestamp":1712583000,"date":"2024-04-08","index":7836,"close":93.21,"high":93.4,"low":92.2,"open":93,"volume":4601900},{"timestamp":1712669400,"date":"2024-04-09","index":7837,"close":94.08,"high":94.14,"low":92.83,"open":93.61,"volume":4952400},{"timestamp":1712755800,"date":"2024-04-10","index":7838,"close":91.65,"high":92.89,"low":91.18,"open":92.27,"volume":5994200},{"timestamp":1712842200,"date":"2024-04-11","index":7839,"close":86.84,"high":91.8,"low":85.01,"open":91.72,"volume":24631800},{"timestamp":1712928600,"date":"2024-04-12","index":7840,"close":86.19,"high":86.81,"low":85.12,"open":85.8,"volume":12789000},{"timestamp":1713187800,"date":"2024-04-15","index":7841,"close":86.99,"high":89.13,"low":85.49,"open":87.8,"volume":9553900}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":7842,"close":89.14,"high":91.1,"low":88,"open":90.71,"volume":18291600},{"timestamp":1713360600,"date":"2024-04-17","index":7843,"close":90.08,"high":91.44,"low":89.67,"open":90.13,"volume":9544600},{"timestamp":1713447000,"date":"2024-04-18","index":7844,"close":90.26,"high":91.11,"low":89.74,"open":90.66,"volume":6752000},{"timestamp":1713533400,"date":"2024-04-19","index":7845,"close":90.66,"high":91.62,"low":90.36,"open":90.36,"volume":8134700},{"timestamp":1713792600,"date":"2024-04-22","index":7846,"close":92.09,"high":92.66,"low":90.71,"open":91.11,"volume":7294400},{"timestamp":1713879000,"date":"2024-04-23","index":7847,"close":93.76,"high":94.05,"low":92.16,"open":92.16,"volume":6393900},{"timestamp":1713965400,"date":"2024-04-24","index":7848,"close":93.85,"high":94.07,"low":93.03,"open":93.11,"volume":5100900},{"timestamp":1714051800,"date":"2024-04-25","index":7849,"close":92.56,"high":93.65,"low":91.65,"open":93,"volume":6770600},{"timestamp":1714138200,"date":"2024-04-26","index":7850,"close":92.83,"high":93.31,"low":92.4,"open":92.5,"volume":4606100},{"timestamp":1714397400,"date":"2024-04-29","index":7851,"close":92.11,"high":92.81,"low":91.33,"open":91.33,"volume":4416100},{"timestamp":1714483800,"date":"2024-04-30","index":7852,"close":90.84,"high":91.83,"low":90.55,"open":91.6,"volume":5860000}]},{"date":"2024-01-16","estimated":1.01,"reported":0.99,"pre":[{"timestamp":1703773800,"date":"2023-12-28","index":7768,"close":93.64,"high":93.95,"low":93.24,"open":93.31,"volume":4089500},{"timestamp":1703860200,"date":"2023-12-29","index":7769,"close":93.25,"high":93.77,"low":93.06,"open":93.49,"volume":4772100},{"timestamp":1704205800,"date":"2024-01-02","index":7770,"close":93.9,"high":94.15,"low":92.27,"open":92.66,"volume":6132200},{"timestamp":1704292200,"date":"2024-01-03","index":7771,"close":91.91,"high":93.2,"low":91.27,"open":93.2,"volume":7487900},{"timestamp":1704378600,"date":"2024-01-04","index":7772,"close":92.15,"high":93.14,"low":91.66,"open":92.15,"volume":8735600},{"timestamp":1704465000,"date":"2024-01-05","index":7773,"close":93.24,"high":93.93,"low":92.06,"open":92.21,"volume":6027200},{"timestamp":1704724200,"date":"2024-01-08","index":7774,"close":93.51,"high":93.83,"low":92.28,"open":93.21,"volume":6738400},{"timestamp":1704810600,"date":"2024-01-09","index":7775,"close":92.06,"high":92.84,"low":91.66,"open":92.75,"volume":7594100},{"timestamp":1704897000,"date":"2024-01-10","index":7776,"close":91.48,"high":91.97,"low":91.29,"open":91.53,"volume":6929200},{"timestamp":1704983400,"date":"2024-01-11","index":7777,"close":90.51,"high":90.95,"low":89.54,"open":90.95,"volume":9400700},{"timestamp":1705069800,"date":"2024-01-12","index":7778,"close":89.7,"high":91.9,"low":89.43,"open":91.28,"volume":8301000}],"post":[{"timestamp":1705415400,"date":"2024-01-16","index":7779,"close":85.97,"high":88.16,"low":84.8,"open":86.74,"volume":20369000},{"timestamp":1705501800,"date":"2024-01-17","index":7780,"close":84.41,"high":85.14,"low":83.9,"open":84.85,"volume":17198500},{"timestamp":1705588200,"date":"2024-01-18","index":7781,"close":83.9,"high":84.98,"low":83.28,"open":84.83,"volume":15016400},{"timestamp":1705674600,"date":"2024-01-19","index":7782,"close":85.34,"high":85.59,"low":83.2,"open":83.91,"volume":14770500},{"timestamp":1705933800,"date":"2024-01-22","index":7783,"close":85.73,"high":86.77,"low":85.44,"open":85.46,"volume":11626500},{"timestamp":1706020200,"date":"2024-01-23","index":7784,"close":86.74,"high":86.85,"low":85.19,"open":85.67,"volume":8555700},{"timestamp":1706106600,"date":"2024-01-24","index":7785,"close":87.57,"high":88.3,"low":87.2,"open":87.32,"volume":12480900},{"timestamp":1706193000,"date":"2024-01-25","index":7786,"close":88.02,"high":88.42,"low":87.33,"open":88.14,"volume":8792400},{"timestamp":1706279400,"date":"2024-01-26","index":7787,"close":87.73,"high":88.5,"low":87.65,"open":87.88,"volume":6384400},{"timestamp":1706538600,"date":"2024-01-29","index":7788,"close":87.62,"high":87.95,"low":85.72,"open":87.4,"volume":7440300},{"timestamp":1706625000,"date":"2024-01-30","index":7789,"close":87.62,"high":88.07,"low":86.77,"open":86.98,"volume":6569300}]},{"date":"2023-10-18","estimated":1.28,"reported":1.38,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7708,"close":78.02,"high":79.84,"low":77.83,"open":79.58,"volume":7526800},{"timestamp":1696426200,"date":"2023-10-04","index":7709,"close":79.09,"high":79.29,"low":77.61,"open":78.1,"volume":6848700},{"timestamp":1696512600,"date":"2023-10-05","index":7710,"close":79.15,"high":79.54,"low":78.02,"open":78.48,"volume":5589300},{"timestamp":1696599000,"date":"2023-10-06","index":7711,"close":80.33,"high":80.79,"low":78.4,"open":78.72,"volume":6305600},{"timestamp":1696858200,"date":"2023-10-09","index":7712,"close":79.91,"high":80.08,"low":78.93,"open":79.6,"volume":5125000},{"timestamp":1696944600,"date":"2023-10-10","index":7713,"close":80.13,"high":81.11,"low":80.02,"open":80.25,"volume":6245400},{"timestamp":1697031000,"date":"2023-10-11","index":7714,"close":78.9,"high":80.21,"low":78.71,"open":79.91,"volume":8928700},{"timestamp":1697117400,"date":"2023-10-12","index":7715,"close":77.81,"high":78.87,"low":77.29,"open":78.87,"volume":11654600},{"timestamp":1697203800,"date":"2023-10-13","index":7716,"close":77.79,"high":79.23,"low":77.34,"open":78.2,"volume":6442800},{"timestamp":1697463000,"date":"2023-10-16","index":7717,"close":78.73,"high":79.18,"low":77.87,"open":78.79,"volume":7901500},{"timestamp":1697549400,"date":"2023-10-17","index":7718,"close":80.33,"high":80.63,"low":77.98,"open":77.99,"volume":12324800}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7719,"close":74.88,"high":77.07,"low":73.4,"open":76.43,"volume":34732300},{"timestamp":1697722200,"date":"2023-10-19","index":7720,"close":72.92,"high":76.46,"low":72.89,"open":74.87,"volume":17486100},{"timestamp":1697808600,"date":"2023-10-20","index":7721,"close":73.13,"high":74,"low":72.35,"open":73.12,"volume":11269900},{"timestamp":1698067800,"date":"2023-10-23","index":7722,"close":71.7,"high":72.87,"low":71.24,"open":72.73,"volume":12847100},{"timestamp":1698154200,"date":"2023-10-24","index":7723,"close":71.56,"high":72.1,"low":71.08,"open":71.75,"volume":9265500},{"timestamp":1698240600,"date":"2023-10-25","index":7724,"close":71.4,"high":71.9,"low":71.13,"open":71.25,"volume":8461700},{"timestamp":1698327000,"date":"2023-10-26","index":7725,"close":72.07,"high":72.69,"low":71.4,"open":71.47,"volume":10903200},{"timestamp":1698413400,"date":"2023-10-27","index":7726,"close":70.4,"high":72.01,"low":70.19,"open":71.91,"volume":11099100},{"timestamp":1698672600,"date":"2023-10-30","index":7727,"close":70.59,"high":70.89,"low":69.42,"open":70.05,"volume":9769600},{"timestamp":1698759000,"date":"2023-10-31","index":7728,"close":70.82,"high":71.02,"low":70.27,"open":70.77,"volume":8949000},{"timestamp":1698845400,"date":"2023-11-01","index":7729,"close":70.95,"high":71.91,"low":70.7,"open":71.17,"volume":9429000}]},{"date":"2023-07-18","estimated":1.15,"reported":1.24,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":7643,"close":85.4,"high":86.49,"low":85.4,"open":86.02,"volume":6188200},{"timestamp":1688391000,"date":"2023-07-03","index":7644,"close":86.41,"high":87.66,"low":85.84,"open":86.34,"volume":5839300},{"timestamp":1688563800,"date":"2023-07-05","index":7645,"close":85.92,"high":86.28,"low":85.35,"open":85.95,"volume":6734300},{"timestamp":1688650200,"date":"2023-07-06","index":7646,"close":83.33,"high":84.92,"low":83.02,"open":84.85,"volume":8546800},{"timestamp":1688736600,"date":"2023-07-07","index":7647,"close":83.36,"high":84.04,"low":82.9,"open":83.01,"volume":8217300},{"timestamp":1688995800,"date":"2023-07-10","index":7648,"close":83.4,"high":84.39,"low":83.18,"open":83.42,"volume":6141200},{"timestamp":1689082200,"date":"2023-07-11","index":7649,"close":84.96,"high":85.43,"low":83.62,"open":83.9,"volume":11057700},{"timestamp":1689168600,"date":"2023-07-12","index":7650,"close":85.77,"high":87.71,"low":85.6,"open":86.68,"volume":8602300},{"timestamp":1689255000,"date":"2023-07-13","index":7651,"close":86.21,"high":86.64,"low":85.74,"open":86.23,"volume":6026500},{"timestamp":1689341400,"date":"2023-07-14","index":7652,"close":85.78,"high":87.42,"low":85.56,"open":87.41,"volume":7731300},{"timestamp":1689600600,"date":"2023-07-17","index":7653,"close":86.37,"high":86.9,"low":85.68,"open":85.68,"volume":7911800}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":7654,"close":91.94,"high":92.56,"low":87.1,"open":87.54,"volume":21633900},{"timestamp":1689773400,"date":"2023-07-19","index":7655,"close":93.16,"high":93.86,"low":91.33,"open":91.43,"volume":12004300},{"timestamp":1689859800,"date":"2023-07-20","index":7656,"close":93.8,"high":94.14,"low":92.86,"open":93.11,"volume":9541800},{"timestamp":1689946200,"date":"2023-07-21","index":7657,"close":94.01,"high":94.4,"low":93.06,"open":94.27,"volume":6297900},{"timestamp":1690205400,"date":"2023-07-24","index":7658,"close":94.67,"high":95.4,"low":93.7,"open":94.01,"volume":7259800},{"timestamp":1690291800,"date":"2023-07-25","index":7659,"close":94.42,"high":95.57,"low":94.41,"open":94.7,"volume":7760100},{"timestamp":1690378200,"date":"2023-07-26","index":7660,"close":93.54,"high":95.15,"low":93.29,"open":94.4,"volume":7201100},{"timestamp":1690464600,"date":"2023-07-27","index":7661,"close":92.75,"high":94.71,"low":92.55,"open":93.65,"volume":8427800},{"timestamp":1690551000,"date":"2023-07-28","index":7662,"close":91.57,"high":92.6,"low":91.09,"open":92.46,"volume":5798400},{"timestamp":1690810200,"date":"2023-07-31","index":7663,"close":91.56,"high":92.2,"low":91.04,"open":91.9,"volume":5242900},{"timestamp":1690896600,"date":"2023-08-01","index":7664,"close":90.94,"high":91.43,"low":90.63,"open":91.2,"volume":4468500}]},{"date":"2023-04-19","estimated":1.62,"reported":1.7,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":7582,"close":87.16,"high":88.32,"low":86.67,"open":87.95,"volume":7728400},{"timestamp":1680615000,"date":"2023-04-04","index":7583,"close":84.82,"high":87.2,"low":84.26,"open":87,"volume":6222800},{"timestamp":1680701400,"date":"2023-04-05","index":7584,"close":83.82,"high":84.53,"low":83.2,"open":83.83,"volume":6045400},{"timestamp":1680787800,"date":"2023-04-06","index":7585,"close":84.19,"high":84.4,"low":83.21,"open":83.9,"volume":3877800},{"timestamp":1681133400,"date":"2023-04-10","index":7586,"close":84,"high":84.36,"low":83.43,"open":83.95,"volume":6185800},{"timestamp":1681219800,"date":"2023-04-11","index":7587,"close":85.09,"high":85.76,"low":84.13,"open":84.29,"volume":5582100},{"timestamp":1681306200,"date":"2023-04-12","index":7588,"close":85.47,"high":86.02,"low":84.79,"open":85.51,"volume":4641800},{"timestamp":1681392600,"date":"2023-04-13","index":7589,"close":85.69,"high":85.78,"low":84.44,"open":85.39,"volume":5086000},{"timestamp":1681479000,"date":"2023-04-14","index":7590,"close":86.71,"high":87.4,"low":86,"open":86.43,"volume":7865900},{"timestamp":1681738200,"date":"2023-04-17","index":7591,"close":89.29,"high":89.31,"low":86.27,"open":86.66,"volume":8876900},{"timestamp":1681824600,"date":"2023-04-18","index":7592,"close":89.85,"high":90.54,"low":88.74,"open":89.13,"volume":10227600}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":7593,"close":90.45,"high":90.7,"low":86.5,"open":87.14,"volume":13886200},{"timestamp":1681997400,"date":"2023-04-20","index":7594,"close":90.43,"high":91.82,"low":89.72,"open":89.85,"volume":6776000},{"timestamp":1682083800,"date":"2023-04-21","index":7595,"close":91.12,"high":91.34,"low":89.17,"open":90.48,"volume":6531000},{"timestamp":1682343000,"date":"2023-04-24","index":7596,"close":90.2,"high":91.48,"low":89.55,"open":91.23,"volume":5004400},{"timestamp":1682429400,"date":"2023-04-25","index":7597,"close":88.06,"high":89.83,"low":87.89,"open":89.64,"volume":5806700},{"timestamp":1682515800,"date":"2023-04-26","index":7598,"close":88.44,"high":89.79,"low":87.91,"open":88.15,"volume":6429100},{"timestamp":1682602200,"date":"2023-04-27","index":7599,"close":90.26,"high":90.96,"low":88.89,"open":89.41,"volume":6375800},{"timestamp":1682688600,"date":"2023-04-28","index":7600,"close":89.97,"high":90.33,"low":89.16,"open":89.45,"volume":6374500},{"timestamp":1682947800,"date":"2023-05-01","index":7601,"close":87.93,"high":90.52,"low":87.83,"open":90.19,"volume":7745400},{"timestamp":1683034200,"date":"2023-05-02","index":7602,"close":86.29,"high":87.57,"low":85.33,"open":87.57,"volume":6319100},{"timestamp":1683120600,"date":"2023-05-03","index":7603,"close":84.75,"high":87.18,"low":84.57,"open":86.4,"volume":6546500}]},{"date":"2023-01-17","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":7518,"close":85.24,"high":85.59,"low":84.56,"open":84.96,"volume":3461700},{"timestamp":1672410600,"date":"2022-12-30","index":7519,"close":85.02,"high":85.2,"low":84.18,"open":84.7,"volume":4455600},{"timestamp":1672756200,"date":"2023-01-03","index":7520,"close":85.72,"high":86.6,"low":84.98,"open":85.64,"volume":5108900},{"timestamp":1672842600,"date":"2023-01-04","index":7521,"close":86.65,"high":87.35,"low":85.18,"open":85.55,"volume":7726800},{"timestamp":1672929000,"date":"2023-01-05","index":7522,"close":85.92,"high":86.17,"low":84.83,"open":85.9,"volume":5339900},{"timestamp":1673015400,"date":"2023-01-06","index":7523,"close":87.56,"high":87.96,"low":85.71,"open":86.44,"volume":5710900},{"timestamp":1673274600,"date":"2023-01-09","index":7524,"close":87.64,"high":88.91,"low":87.41,"open":88.25,"volume":5039700},{"timestamp":1673361000,"date":"2023-01-10","index":7525,"close":88.92,"high":88.93,"low":86.84,"open":87.55,"volume":4536600},{"timestamp":1673447400,"date":"2023-01-11","index":7526,"close":89.43,"high":89.81,"low":88.85,"open":89.37,"volume":6122600},{"timestamp":1673533800,"date":"2023-01-12","index":7527,"close":90.53,"high":91.81,"low":89.35,"open":90.02,"volume":7895600},{"timestamp":1673620200,"date":"2023-01-13","index":7528,"close":91.66,"high":91.98,"low":88.27,"open":89.03,"volume":8414600}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":7529,"close":97.08,"high":99.1,"low":95,"open":95.9,"volume":27914300},{"timestamp":1674052200,"date":"2023-01-18","index":7530,"close":96.58,"high":97.95,"low":96.34,"open":96.8,"volume":14134800},{"timestamp":1674138600,"date":"2023-01-19","index":7531,"close":94.15,"high":94.98,"low":92.94,"open":94.61,"volume":13457100},{"timestamp":1674225000,"date":"2023-01-20","index":7532,"close":96.24,"high":96.28,"low":93.88,"open":94.13,"volume":10785000},{"timestamp":1674484200,"date":"2023-01-23","index":7533,"close":97.13,"high":97.22,"low":95.49,"open":95.87,"volume":8735300},{"timestamp":1674570600,"date":"2023-01-24","index":7534,"close":95.51,"high":96.81,"low":92.92,"open":96.28,"volume":4801600},{"timestamp":1674657000,"date":"2023-01-25","index":7535,"close":95.64,"high":95.93,"low":94.44,"open":94.88,"volume":5891000},{"timestamp":1674743400,"date":"2023-01-26","index":7536,"close":96.5,"high":96.54,"low":95.31,"open":96.22,"volume":6085100},{"timestamp":1674829800,"date":"2023-01-27","index":7537,"close":96.86,"high":97.43,"low":95.71,"open":96.41,"volume":7990800},{"timestamp":1675089000,"date":"2023-01-30","index":7538,"close":95.96,"high":96.61,"low":94.92,"open":95.03,"volume":5870100},{"timestamp":1675175400,"date":"2023-01-31","index":7539,"close":97.33,"high":97.37,"low":95.76,"open":96.29,"volume":7182100}]},{"date":"2022-10-14","estimated":1.49,"reported":1.47,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":7455,"close":79.86,"high":81.03,"low":79.03,"open":80.8,"volume":5892700},{"timestamp":1664544600,"date":"2022-09-30","index":7456,"close":79.01,"high":81.16,"low":78.86,"open":79.77,"volume":8090900},{"timestamp":1664803800,"date":"2022-10-03","index":7457,"close":80.38,"high":80.98,"low":78.32,"open":80.05,"volume":8169200},{"timestamp":1664890200,"date":"2022-10-04","index":7458,"close":83.97,"high":84.74,"low":81.8,"open":82.2,"volume":7875000},{"timestamp":1664976600,"date":"2022-10-05","index":7459,"close":83.11,"high":83.59,"low":81.38,"open":82.03,"volume":5956500},{"timestamp":1665063000,"date":"2022-10-06","index":7460,"close":81.31,"high":83.19,"low":81.13,"open":82.45,"volume":6434800},{"timestamp":1665149400,"date":"2022-10-07","index":7461,"close":78.93,"high":80.79,"low":78.38,"open":80.7,"volume":7180900},{"timestamp":1665408600,"date":"2022-10-10","index":7462,"close":78.41,"high":79.72,"low":77.82,"open":79.44,"volume":5418000},{"timestamp":1665495000,"date":"2022-10-11","index":7463,"close":77,"high":78.41,"low":76.54,"open":77.92,"volume":6271100},{"timestamp":1665581400,"date":"2022-10-12","index":7464,"close":76.6,"high":77.8,"low":76.33,"open":76.99,"volume":6411600},{"timestamp":1665667800,"date":"2022-10-13","index":7465,"close":79.32,"high":79.66,"low":74.67,"open":74.98,"volume":11811500}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":7466,"close":75.3,"high":79.06,"low":74.83,"open":77.23,"volume":13658500},{"timestamp":1666013400,"date":"2022-10-17","index":7467,"close":77.14,"high":78.24,"low":76.33,"open":76.81,"volume":11412400},{"timestamp":1666099800,"date":"2022-10-18","index":7468,"close":79.44,"high":80.59,"low":78.38,"open":79.8,"volume":9767800},{"timestamp":1666186200,"date":"2022-10-19","index":7469,"close":77.64,"high":79.59,"low":77.37,"open":79.15,"volume":7429600},{"timestamp":1666272600,"date":"2022-10-20","index":7470,"close":76.6,"high":78.54,"low":76.14,"open":77.63,"volume":7638100},{"timestamp":1666359000,"date":"2022-10-21","index":7471,"close":79.22,"high":79.53,"low":76.22,"open":76.61,"volume":8149000},{"timestamp":1666618200,"date":"2022-10-24","index":7472,"close":79.43,"high":81.1,"low":78.57,"open":79.53,"volume":8143300},{"timestamp":1666704600,"date":"2022-10-25","index":7473,"close":80.51,"high":80.67,"low":78.61,"open":78.61,"volume":8173600},{"timestamp":1666791000,"date":"2022-10-26","index":7474,"close":80.91,"high":82.05,"low":80.58,"open":80.6,"volume":7733400},{"timestamp":1666877400,"date":"2022-10-27","index":7475,"close":80.69,"high":82.48,"low":80.6,"open":82,"volume":6466400},{"timestamp":1666963800,"date":"2022-10-28","index":7476,"close":82.22,"high":82.3,"low":79.51,"open":80.27,"volume":7816100}]},{"date":"2022-07-14","estimated":1.53,"reported":1.39,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":7390,"close":78.16,"high":81.22,"low":78.05,"open":80.38,"volume":10259100},{"timestamp":1656509400,"date":"2022-06-29","index":7391,"close":78.19,"high":79.29,"low":77.51,"open":78.28,"volume":8534900},{"timestamp":1656595800,"date":"2022-06-30","index":7392,"close":76.06,"high":76.83,"low":74.53,"open":76.57,"volume":10182400},{"timestamp":1656682200,"date":"2022-07-01","index":7393,"close":76.75,"high":77.05,"low":74.68,"open":75.76,"volume":6017500},{"timestamp":1657027800,"date":"2022-07-05","index":7394,"close":76.11,"high":76.13,"low":73.6,"open":75.06,"volume":8706900},{"timestamp":1657114200,"date":"2022-07-06","index":7395,"close":75.45,"high":76.17,"low":74.69,"open":75.76,"volume":6895900},{"timestamp":1657200600,"date":"2022-07-07","index":7396,"close":76.99,"high":77.21,"low":76.13,"open":76.29,"volume":6258300},{"timestamp":1657287000,"date":"2022-07-08","index":7397,"close":76.73,"high":77.52,"low":76.4,"open":77.39,"volume":5890500},{"timestamp":1657546200,"date":"2022-07-11","index":7398,"close":75.82,"high":76.36,"low":75.28,"open":75.86,"volume":4918900},{"timestamp":1657632600,"date":"2022-07-12","index":7399,"close":75.94,"high":77.26,"low":75.06,"open":75.2,"volume":6558400},{"timestamp":1657719000,"date":"2022-07-13","index":7400,"close":74.98,"high":75.5,"low":74.01,"open":75.24,"volume":7780100}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":7401,"close":74.69,"high":75.07,"low":72.05,"open":74.01,"volume":13296200},{"timestamp":1657891800,"date":"2022-07-15","index":7402,"close":78.05,"high":78.77,"low":75.66,"open":75.94,"volume":11663900},{"timestamp":1658151000,"date":"2022-07-18","index":7403,"close":78.86,"high":80.4,"low":78.42,"open":79.5,"volume":11596800},{"timestamp":1658237400,"date":"2022-07-19","index":7404,"close":81.65,"high":81.99,"low":79.83,"open":79.86,"volume":9952000},{"timestamp":1658323800,"date":"2022-07-20","index":7405,"close":81.81,"high":82.27,"low":80.94,"open":81.47,"volume":7653400},{"timestamp":1658410200,"date":"2022-07-21","index":7406,"close":83.02,"high":83.1,"low":81.22,"open":81.5,"volume":9053400},{"timestamp":1658496600,"date":"2022-07-22","index":7407,"close":82.43,"high":83.53,"low":81.66,"open":83.1,"volume":6564000},{"timestamp":1658755800,"date":"2022-07-25","index":7408,"close":82.55,"high":83.18,"low":82.12,"open":82.89,"volume":6208200},{"timestamp":1658842200,"date":"2022-07-26","index":7409,"close":80.79,"high":82.57,"low":80.63,"open":81.8,"volume":7121600},{"timestamp":1658928600,"date":"2022-07-27","index":7410,"close":82.51,"high":82.86,"low":80.96,"open":81.39,"volume":7751300},{"timestamp":1659015000,"date":"2022-07-28","index":7411,"close":82.95,"high":83.07,"low":80.9,"open":81.76,"volume":6324800}]},{"date":"2022-04-14","estimated":1.68,"reported":2.02,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":7329,"close":90.27,"high":91.94,"low":89.76,"open":91.86,"volume":7289800},{"timestamp":1648733400,"date":"2022-03-31","index":7330,"close":87.4,"high":90.19,"low":87.4,"open":89.72,"volume":8422700},{"timestamp":1648819800,"date":"2022-04-01","index":7331,"close":86.99,"high":88.53,"low":85.91,"open":88.14,"volume":8192300},{"timestamp":1649079000,"date":"2022-04-04","index":7332,"close":87.28,"high":87.57,"low":85.81,"open":86.54,"volume":8098900},{"timestamp":1649165400,"date":"2022-04-05","index":7333,"close":85.28,"high":86.83,"low":84.94,"open":86.55,"volume":11587400},{"timestamp":1649251800,"date":"2022-04-06","index":7334,"close":83.13,"high":84.81,"low":82.75,"open":84.72,"volume":10493200},{"timestamp":1649338200,"date":"2022-04-07","index":7335,"close":83.13,"high":83.61,"low":81.4,"open":82.88,"volume":11902900},{"timestamp":1649424600,"date":"2022-04-08","index":7336,"close":84.06,"high":84.77,"low":82.96,"open":83.53,"volume":6937500},{"timestamp":1649683800,"date":"2022-04-11","index":7337,"close":84.02,"high":85.82,"low":83.02,"open":83.58,"volume":8290400},{"timestamp":1649770200,"date":"2022-04-12","index":7338,"close":83.93,"high":85.98,"low":83.54,"open":83.76,"volume":8057300},{"timestamp":1649856600,"date":"2022-04-13","index":7339,"close":84.13,"high":84.25,"low":82.78,"open":82.93,"volume":8760300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":7340,"close":84.76,"high":87.9,"low":84.59,"open":86.01,"volume":16348400},{"timestamp":1650288600,"date":"2022-04-18","index":7341,"close":86.48,"high":87.18,"low":84.32,"open":84.39,"volume":7897500},{"timestamp":1650375000,"date":"2022-04-19","index":7342,"close":88.91,"high":89.11,"low":86.92,"open":87.01,"volume":12637700},{"timestamp":1650461400,"date":"2022-04-20","index":7343,"close":90.61,"high":91.58,"low":89.61,"open":89.61,"volume":11828400},{"timestamp":1650547800,"date":"2022-04-21","index":7344,"close":88.91,"high":92.93,"low":88.71,"open":91.53,"volume":9563900},{"timestamp":1650634200,"date":"2022-04-22","index":7345,"close":84.74,"high":88.21,"low":84.63,"open":88.12,"volume":11455400},{"timestamp":1650893400,"date":"2022-04-25","index":7346,"close":85.05,"high":85.31,"low":82.89,"open":84.03,"volume":11577600},{"timestamp":1650979800,"date":"2022-04-26","index":7347,"close":82.37,"high":85.22,"low":82.28,"open":84.29,"volume":10062000},{"timestamp":1651066200,"date":"2022-04-27","index":7348,"close":82.21,"high":83.67,"low":81.81,"open":82.38,"volume":9522900},{"timestamp":1651152600,"date":"2022-04-28","index":7349,"close":83.4,"high":83.85,"low":81.61,"open":82.7,"volume":6974600},{"timestamp":1651239000,"date":"2022-04-29","index":7350,"close":80.59,"high":83.74,"low":80.31,"open":83.06,"volume":8097300}]},{"date":"2022-01-19","estimated":1.91,"reported":2.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":7269,"close":100.19,"high":101.4,"low":99.3,"open":99.33,"volume":8481900},{"timestamp":1641306600,"date":"2022-01-04","index":7270,"close":104.26,"high":104.68,"low":101.98,"open":102,"volume":8967000},{"timestamp":1641393000,"date":"2022-01-05","index":7271,"close":101.68,"high":105.03,"low":101.57,"open":103.7,"volume":10288800},{"timestamp":1641479400,"date":"2022-01-06","index":7272,"close":103.42,"high":104.21,"low":100.62,"open":104.12,"volume":10059200},{"timestamp":1641565800,"date":"2022-01-07","index":7273,"close":104.05,"high":104.53,"low":102.93,"open":103.51,"volume":6128400},{"timestamp":1641825000,"date":"2022-01-10","index":7274,"close":104.13,"high":105.1,"low":102.83,"open":104.72,"volume":8904900},{"timestamp":1641911400,"date":"2022-01-11","index":7275,"close":105.92,"high":106.09,"low":103.58,"open":104.16,"volume":7320200},{"timestamp":1641997800,"date":"2022-01-12","index":7276,"close":103.05,"high":106.47,"low":102.35,"open":106.05,"volume":10855200},{"timestamp":1642084200,"date":"2022-01-13","index":7277,"close":102.55,"high":104.35,"low":102.14,"open":103.43,"volume":6267700},{"timestamp":1642170600,"date":"2022-01-14","index":7278,"close":98.88,"high":100.47,"low":97.39,"open":99.75,"volume":16724900},{"timestamp":1642516200,"date":"2022-01-18","index":7279,"close":94.01,"high":96.44,"low":92.94,"open":95.93,"volume":21803100}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":7280,"close":95.73,"high":98.25,"low":94.96,"open":98.01,"volume":19716100},{"timestamp":1642689000,"date":"2022-01-20","index":7281,"close":99.83,"high":101.96,"low":96.6,"open":96.6,"volume":22637600},{"timestamp":1642775400,"date":"2022-01-21","index":7282,"close":98.86,"high":99.56,"low":96.35,"open":98.14,"volume":22568300},{"timestamp":1643034600,"date":"2022-01-24","index":7283,"close":98.08,"high":98.32,"low":93.68,"open":96.02,"volume":19527300},{"timestamp":1643121000,"date":"2022-01-25","index":7284,"close":99.04,"high":99.83,"low":95.01,"open":96.58,"volume":16060700},{"timestamp":1643207400,"date":"2022-01-26","index":7285,"close":100.17,"high":101.75,"low":98.9,"open":100.15,"volume":13344400},{"timestamp":1643293800,"date":"2022-01-27","index":7286,"close":101.15,"high":102.23,"low":99.66,"open":101.31,"volume":17843100},{"timestamp":1643380200,"date":"2022-01-28","index":7287,"close":101.8,"high":101.92,"low":98.15,"open":99.1,"volume":14044800},{"timestamp":1643639400,"date":"2022-01-31","index":7288,"close":102.54,"high":102.74,"low":100.28,"open":100.97,"volume":8467000},{"timestamp":1643725800,"date":"2022-02-01","index":7289,"close":103.95,"high":104.1,"low":102.24,"open":102.96,"volume":7885700},{"timestamp":1643812200,"date":"2022-02-02","index":7290,"close":103.92,"high":104.3,"low":102.3,"open":103.8,"volume":9596300}]},{"date":"2021-10-14","estimated":1.68,"reported":1.98,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":7203,"close":99.55,"high":101.61,"low":99.11,"open":101.08,"volume":11543000},{"timestamp":1633008600,"date":"2021-09-30","index":7204,"close":97.31,"high":100.38,"low":96.25,"open":100.23,"volume":12258400},{"timestamp":1633095000,"date":"2021-10-01","index":7205,"close":99.05,"high":99.91,"low":97.06,"open":97.93,"volume":7912700},{"timestamp":1633354200,"date":"2021-10-04","index":7206,"close":97.15,"high":100.51,"low":96.97,"open":99.05,"volume":9482100},{"timestamp":1633440600,"date":"2021-10-05","index":7207,"close":99.2,"high":99.73,"low":97.47,"open":98.22,"volume":8850300},{"timestamp":1633527000,"date":"2021-10-06","index":7208,"close":99.1,"high":99.46,"low":97.22,"open":98.22,"volume":6912700},{"timestamp":1633613400,"date":"2021-10-07","index":7209,"close":98.8,"high":100.92,"low":98.69,"open":100.56,"volume":7959600},{"timestamp":1633699800,"date":"2021-10-08","index":7210,"close":100.04,"high":100.69,"low":98.39,"open":99.02,"volume":5301100},{"timestamp":1633959000,"date":"2021-10-11","index":7211,"close":97.29,"high":100.68,"low":97.21,"open":100.08,"volume":7003900},{"timestamp":1634045400,"date":"2021-10-12","index":7212,"close":97.78,"high":98.72,"low":96.69,"open":97.29,"volume":7913300},{"timestamp":1634131800,"date":"2021-10-13","index":7213,"close":98.57,"high":99.18,"low":96.68,"open":98.12,"volume":10170900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":7214,"close":101.01,"high":101.58,"low":97.81,"open":101.22,"volume":14766800},{"timestamp":1634304600,"date":"2021-10-15","index":7215,"close":102.14,"high":103.22,"low":101.85,"open":102.46,"volume":11678100},{"timestamp":1634563800,"date":"2021-10-18","index":7216,"close":101.41,"high":103.94,"low":100.55,"open":101.76,"volume":8924300},{"timestamp":1634650200,"date":"2021-10-19","index":7217,"close":101.75,"high":102.45,"low":101.3,"open":101.55,"volume":6189500},{"timestamp":1634736600,"date":"2021-10-20","index":7218,"close":100.66,"high":101.92,"low":99.93,"open":101.08,"volume":7426900},{"timestamp":1634823000,"date":"2021-10-21","index":7219,"close":100.28,"high":101.75,"low":99.57,"open":100.36,"volume":5931400},{"timestamp":1634909400,"date":"2021-10-22","index":7220,"close":101.8,"high":102.24,"low":100.57,"open":100.74,"volume":6761500},{"timestamp":1635168600,"date":"2021-10-25","index":7221,"close":101.91,"high":102.74,"low":101.66,"open":102.3,"volume":3836000},{"timestamp":1635255000,"date":"2021-10-26","index":7222,"close":103.47,"high":103.98,"low":101.69,"open":102.12,"volume":7649500},{"timestamp":1635341400,"date":"2021-10-27","index":7223,"close":101.87,"high":103.84,"low":101.83,"open":102.97,"volume":7542400},{"timestamp":1635427800,"date":"2021-10-28","index":7224,"close":102.5,"high":102.63,"low":100.8,"open":101.89,"volume":6663000}]},{"date":"2021-07-15","estimated":1.65,"reported":1.85,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":7139,"close":90.64,"high":91.63,"low":89.78,"open":91.09,"volume":15413700},{"timestamp":1625059800,"date":"2021-06-30","index":7140,"close":91.69,"high":91.91,"low":90.13,"open":90.17,"volume":9780300},{"timestamp":1625146200,"date":"2021-07-01","index":7141,"close":92.02,"high":92.23,"low":91.05,"open":91.92,"volume":6792200},{"timestamp":1625232600,"date":"2021-07-02","index":7142,"close":92.03,"high":92.08,"low":91.33,"open":91.9,"volume":4818000},{"timestamp":1625578200,"date":"2021-07-06","index":7143,"close":90.21,"high":91.89,"low":89.66,"open":91.75,"volume":6701200},{"timestamp":1625664600,"date":"2021-07-07","index":7144,"close":90.03,"high":90.46,"low":88.57,"open":89.64,"volume":6771600},{"timestamp":1625751000,"date":"2021-07-08","index":7145,"close":87.64,"high":88.64,"low":86.95,"open":88.1,"volume":8778800},{"timestamp":1625837400,"date":"2021-07-09","index":7146,"close":90.33,"high":90.62,"low":88.61,"open":89.36,"volume":7306500},{"timestamp":1626096600,"date":"2021-07-12","index":7147,"close":92.75,"high":93.52,"low":89.76,"open":90.24,"volume":11951100},{"timestamp":1626183000,"date":"2021-07-13","index":7148,"close":93.21,"high":93.53,"low":91.74,"open":92.47,"volume":12280100},{"timestamp":1626269400,"date":"2021-07-14","index":7149,"close":92.46,"high":93.83,"low":91.44,"open":93.12,"volume":12572000}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":7150,"close":92.63,"high":94.06,"low":91.3,"open":91.36,"volume":12465900},{"timestamp":1626442200,"date":"2021-07-16","index":7151,"close":91.25,"high":93.42,"low":91.1,"open":93.15,"volume":12595400},{"timestamp":1626701400,"date":"2021-07-19","index":7152,"close":89.35,"high":89.69,"low":87.58,"open":89.51,"volume":14043000},{"timestamp":1626787800,"date":"2021-07-20","index":7153,"close":92.32,"high":93.6,"low":89,"open":89.14,"volume":11522300},{"timestamp":1626874200,"date":"2021-07-21","index":7154,"close":95.68,"high":96.05,"low":93.18,"open":93.24,"volume":14116900},{"timestamp":1626960600,"date":"2021-07-22","index":7155,"close":95.57,"high":96.23,"low":94.84,"open":95.42,"volume":9235300},{"timestamp":1627047000,"date":"2021-07-23","index":7156,"close":94.55,"high":97.17,"low":94.19,"open":96.28,"volume":13222800},{"timestamp":1627306200,"date":"2021-07-26","index":7157,"close":96.54,"high":96.66,"low":94.35,"open":94.37,"volume":11420600},{"timestamp":1627392600,"date":"2021-07-27","index":7158,"close":96.48,"high":97.05,"low":95.52,"open":95.88,"volume":8972900},{"timestamp":1627479000,"date":"2021-07-28","index":7159,"close":96.07,"high":96.89,"low":95.55,"open":96.51,"volume":10054000},{"timestamp":1627565400,"date":"2021-07-29","index":7160,"close":96.28,"high":96.85,"low":95.53,"open":96.16,"volume":9016200}]},{"date":"2021-04-16","estimated":1.7,"reported":2.19,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":7077,"close":77.66,"high":79,"low":77.65,"open":78.67,"volume":12085500},{"timestamp":1617283800,"date":"2021-04-01","index":7078,"close":78.22,"high":78.28,"low":77.5,"open":77.88,"volume":13195600},{"timestamp":1617629400,"date":"2021-04-05","index":7079,"close":78,"high":79.31,"low":77.83,"open":79.2,"volume":10458800},{"timestamp":1617715800,"date":"2021-04-06","index":7080,"close":79.09,"high":79.11,"low":77.51,"open":77.8,"volume":9445000},{"timestamp":1617802200,"date":"2021-04-07","index":7081,"close":79.04,"high":79.72,"low":78.45,"open":79.04,"volume":8329300},{"timestamp":1617888600,"date":"2021-04-08","index":7082,"close":80.2,"high":80.49,"low":78.16,"open":78.5,"volume":9352700},{"timestamp":1617975000,"date":"2021-04-09","index":7083,"close":80.72,"high":80.73,"low":79.37,"open":80.48,"volume":10693500},{"timestamp":1618234200,"date":"2021-04-12","index":7084,"close":80.18,"high":81.07,"low":79.52,"open":80.95,"volume":8939700},{"timestamp":1618320600,"date":"2021-04-13","index":7085,"close":79.53,"high":80.03,"low":78.96,"open":79.9,"volume":7085200},{"timestamp":1618407000,"date":"2021-04-14","index":7086,"close":80.79,"high":82.05,"low":79.3,"open":79.61,"volume":10585500},{"timestamp":1618493400,"date":"2021-04-15","index":7087,"close":80.82,"high":81.41,"low":79.85,"open":81.35,"volume":9930800}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":7088,"close":78.59,"high":81.68,"low":77.76,"open":81,"volume":29086400},{"timestamp":1618839000,"date":"2021-04-19","index":7089,"close":80.03,"high":80.37,"low":78.11,"open":78.3,"volume":15151000},{"timestamp":1618925400,"date":"2021-04-20","index":7090,"close":77.29,"high":79.63,"low":76.6,"open":79.31,"volume":13052800},{"timestamp":1619011800,"date":"2021-04-21","index":7091,"close":79.25,"high":79.34,"low":76.25,"open":76.73,"volume":11075900},{"timestamp":1619098200,"date":"2021-04-22","index":7092,"close":78.29,"high":79.5,"low":78.15,"open":78.92,"volume":9871700},{"timestamp":1619184600,"date":"2021-04-23","index":7093,"close":80.95,"high":81.3,"low":78.29,"open":78.29,"volume":12002000},{"timestamp":1619443800,"date":"2021-04-26","index":7094,"close":81.52,"high":82.42,"low":81.38,"open":81.81,"volume":8033500},{"timestamp":1619530200,"date":"2021-04-27","index":7095,"close":81.96,"high":82.05,"low":81.2,"open":81.41,"volume":7057400},{"timestamp":1619616600,"date":"2021-04-28","index":7096,"close":82.73,"high":82.95,"low":82.07,"open":82.4,"volume":7228200},{"timestamp":1619703000,"date":"2021-04-29","index":7097,"close":83.64,"high":83.79,"low":82.13,"open":83.2,"volume":9974800},{"timestamp":1619789400,"date":"2021-04-30","index":7098,"close":82.55,"high":83.28,"low":82.23,"open":82.89,"volume":9298600}]},{"date":"2021-01-20","estimated":1.27,"reported":1.92,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":7017,"close":68.33,"high":69.93,"low":67.72,"open":69.28,"volume":14014600},{"timestamp":1609857000,"date":"2021-01-05","index":7018,"close":69.49,"high":70.08,"low":68.08,"open":68.16,"volume":11120400},{"timestamp":1609943400,"date":"2021-01-06","index":7019,"close":73.68,"high":74.88,"low":70.56,"open":71.41,"volume":18334300},{"timestamp":1610029800,"date":"2021-01-07","index":7020,"close":74.94,"high":76.51,"low":74.8,"open":74.8,"volume":13530400},{"timestamp":1610116200,"date":"2021-01-08","index":7021,"close":75.25,"high":75.34,"low":73.85,"open":74.47,"volume":12896700},{"timestamp":1610375400,"date":"2021-01-11","index":7022,"close":76.06,"high":76.5,"low":73.67,"open":74.24,"volume":9077500},{"timestamp":1610461800,"date":"2021-01-12","index":7023,"close":75.8,"high":77.17,"low":75.52,"open":76.56,"volume":11831100},{"timestamp":1610548200,"date":"2021-01-13","index":7024,"close":75.56,"high":76.43,"low":75.01,"open":75.81,"volume":9852200},{"timestamp":1610634600,"date":"2021-01-14","index":7025,"close":76.47,"high":76.84,"low":75.72,"open":75.85,"volume":9854300},{"timestamp":1610721000,"date":"2021-01-15","index":7026,"close":75.24,"high":75.57,"low":74.15,"open":75.07,"volume":12882600},{"timestamp":1611066600,"date":"2021-01-19","index":7027,"close":74.99,"high":76.6,"low":74.69,"open":76.52,"volume":14897700}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":7028,"close":74.84,"high":77.76,"low":74.3,"open":76.51,"volume":16133000},{"timestamp":1611239400,"date":"2021-01-21","index":7029,"close":74.7,"high":75.89,"low":73.74,"open":75,"volume":13591300},{"timestamp":1611325800,"date":"2021-01-22","index":7030,"close":74.13,"high":74.7,"low":72.41,"open":72.55,"volume":15460000},{"timestamp":1611585000,"date":"2021-01-25","index":7031,"close":72.38,"high":74.02,"low":71.92,"open":73.52,"volume":15933100},{"timestamp":1611671400,"date":"2021-01-26","index":7032,"close":71.21,"high":73.32,"low":71.14,"open":72.74,"volume":10899700},{"timestamp":1611757800,"date":"2021-01-27","index":7033,"close":68.42,"high":70.26,"low":67.85,"open":69.73,"volume":17002600},{"timestamp":1611844200,"date":"2021-01-28","index":7034,"close":69.32,"high":70.77,"low":68.65,"open":69.44,"volume":14986200},{"timestamp":1611930600,"date":"2021-01-29","index":7035,"close":67.05,"high":70.06,"low":66.85,"open":69.01,"volume":17566100},{"timestamp":1612189800,"date":"2021-02-01","index":7036,"close":67.67,"high":68.12,"low":67.27,"open":67.88,"volume":11961600},{"timestamp":1612276200,"date":"2021-02-02","index":7037,"close":70.95,"high":71.37,"low":69.02,"open":69.12,"volume":13893900},{"timestamp":1612362600,"date":"2021-02-03","index":7038,"close":70.6,"high":71.33,"low":70.31,"open":70.87,"volume":8014300}]},{"date":"2020-10-15","estimated":1.28,"reported":1.66,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":6952,"close":48.35,"high":48.99,"low":47.54,"open":47.67,"volume":15047300},{"timestamp":1601559000,"date":"2020-10-01","index":6953,"close":47.26,"high":49.07,"low":46.9,"open":48.75,"volume":25275400},{"timestamp":1601645400,"date":"2020-10-02","index":6954,"close":47.97,"high":48.34,"low":46.42,"open":46.49,"volume":12681800},{"timestamp":1601904600,"date":"2020-10-05","index":6955,"close":48.6,"high":48.89,"low":47.78,"open":48.43,"volume":19140100},{"timestamp":1601991000,"date":"2020-10-06","index":6956,"close":47.74,"high":49.41,"low":47.47,"open":49.2,"volume":22980200},{"timestamp":1602077400,"date":"2020-10-07","index":6957,"close":48.71,"high":49.17,"low":48.24,"open":48.38,"volume":12019100},{"timestamp":1602163800,"date":"2020-10-08","index":6958,"close":49,"high":49.49,"low":47.26,"open":47.98,"volume":23836600},{"timestamp":1602250200,"date":"2020-10-09","index":6959,"close":48.83,"high":49.73,"low":48.73,"open":49.44,"volume":11381800},{"timestamp":1602509400,"date":"2020-10-12","index":6960,"close":50.74,"high":51.01,"low":49.03,"open":49.27,"volume":17615000},{"timestamp":1602595800,"date":"2020-10-13","index":6961,"close":50.44,"high":51.24,"low":49.99,"open":51.12,"volume":17448000},{"timestamp":1602682200,"date":"2020-10-14","index":6962,"close":50.65,"high":51.39,"low":50.38,"open":50.91,"volume":20330100}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":6963,"close":51.33,"high":51.87,"low":49.92,"open":49.93,"volume":21059700},{"timestamp":1602855000,"date":"2020-10-16","index":6964,"close":51.85,"high":52.27,"low":51.43,"open":51.53,"volume":16923300},{"timestamp":1603114200,"date":"2020-10-19","index":6965,"close":50.95,"high":52.19,"low":50.79,"open":52.19,"volume":12677000},{"timestamp":1603200600,"date":"2020-10-20","index":6966,"close":51.47,"high":52.27,"low":51.37,"open":51.56,"volume":11177600},{"timestamp":1603287000,"date":"2020-10-21","index":6967,"close":50.38,"high":51.81,"low":50.26,"open":51.49,"volume":18583200},{"timestamp":1603373400,"date":"2020-10-22","index":6968,"close":51.77,"high":51.98,"low":50.12,"open":50.42,"volume":13264400},{"timestamp":1603459800,"date":"2020-10-23","index":6969,"close":51.87,"high":52.61,"low":51.54,"open":52.25,"volume":11538500},{"timestamp":1603719000,"date":"2020-10-26","index":6970,"close":50.32,"high":51.28,"low":49.8,"open":51.15,"volume":15561400},{"timestamp":1603805400,"date":"2020-10-27","index":6971,"close":48.59,"high":50.28,"low":48.58,"open":50.25,"volume":11593300},{"timestamp":1603891800,"date":"2020-10-28","index":6972,"close":47.57,"high":48.11,"low":47.19,"open":47.56,"volume":13622800},{"timestamp":1603978200,"date":"2020-10-29","index":6973,"close":48.12,"high":48.43,"low":46.55,"open":47.05,"volume":10887800}]},{"date":"2020-07-16","estimated":1.12,"reported":1.96,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":6888,"close":48.3,"high":48.53,"low":47.06,"open":47.06,"volume":11894300},{"timestamp":1593610200,"date":"2020-07-01","index":6889,"close":47.61,"high":49.08,"low":47.25,"open":48.41,"volume":11363800},{"timestamp":1593696600,"date":"2020-07-02","index":6890,"close":47.79,"high":49.03,"low":47.68,"open":48.86,"volume":7488800},{"timestamp":1594042200,"date":"2020-07-06","index":6891,"close":48.82,"high":49.37,"low":48.7,"open":48.87,"volume":10649600},{"timestamp":1594128600,"date":"2020-07-07","index":6892,"close":47.49,"high":48.55,"low":47.39,"open":48.52,"volume":8750700},{"timestamp":1594215000,"date":"2020-07-08","index":6893,"close":48.91,"high":48.99,"low":47.28,"open":47.63,"volume":12322200},{"timestamp":1594301400,"date":"2020-07-09","index":6894,"close":47.51,"high":49.05,"low":47.02,"open":48.8,"volume":9119900},{"timestamp":1594387800,"date":"2020-07-10","index":6895,"close":49.8,"high":49.88,"low":47.52,"open":47.59,"volume":13386000},{"timestamp":1594647000,"date":"2020-07-13","index":6896,"close":50.22,"high":51.03,"low":49.88,"open":51.03,"volume":14904000},{"timestamp":1594733400,"date":"2020-07-14","index":6897,"close":50.5,"high":50.58,"low":48.91,"open":50.27,"volume":16075600},{"timestamp":1594819800,"date":"2020-07-15","index":6898,"close":51.35,"high":52.49,"low":50.46,"open":52.49,"volume":17424200}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":6899,"close":52.64,"high":53.51,"low":51.34,"open":51.58,"volume":25026800},{"timestamp":1594992600,"date":"2020-07-17","index":6900,"close":52.41,"high":53.01,"low":51.98,"open":52.78,"volume":16263800},{"timestamp":1595251800,"date":"2020-07-20","index":6901,"close":51.86,"high":52.07,"low":51.35,"open":51.76,"volume":10423600},{"timestamp":1595338200,"date":"2020-07-21","index":6902,"close":52.38,"high":52.45,"low":51.52,"open":52.1,"volume":11951200},{"timestamp":1595424600,"date":"2020-07-22","index":6903,"close":51,"high":52.35,"low":50.99,"open":52,"volume":13604000},{"timestamp":1595511000,"date":"2020-07-23","index":6904,"close":50.56,"high":51.25,"low":50.31,"open":50.99,"volume":13527000},{"timestamp":1595597400,"date":"2020-07-24","index":6905,"close":50.18,"high":50.8,"low":50.07,"open":50.56,"volume":6860800},{"timestamp":1595856600,"date":"2020-07-27","index":6906,"close":51.32,"high":51.57,"low":49.73,"open":49.91,"volume":12087100},{"timestamp":1595943000,"date":"2020-07-28","index":6907,"close":50.26,"high":51.22,"low":50.21,"open":50.83,"volume":7287900},{"timestamp":1596029400,"date":"2020-07-29","index":6908,"close":50.59,"high":50.66,"low":49.88,"open":50.27,"volume":8074300},{"timestamp":1596115800,"date":"2020-07-30","index":6909,"close":48.95,"high":49.36,"low":48.55,"open":49.36,"volume":9410100}]},{"date":"2020-04-16","estimated":1.14,"reported":1.01,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":6825,"close":34,"high":35.29,"low":33.72,"open":34.53,"volume":17122600},{"timestamp":1585747800,"date":"2020-04-01","index":6826,"close":31.62,"high":32.41,"low":31.16,"open":31.68,"volume":23755100},{"timestamp":1585834200,"date":"2020-04-02","index":6827,"close":33.9,"high":34,"low":31.25,"open":31.34,"volume":21656000},{"timestamp":1585920600,"date":"2020-04-03","index":6828,"close":33.85,"high":34.3,"low":32.86,"open":33.56,"volume":16926500},{"timestamp":1586179800,"date":"2020-04-06","index":6829,"close":37.01,"high":37.5,"low":35.75,"open":35.93,"volume":18788700},{"timestamp":1586266200,"date":"2020-04-07","index":6830,"close":36.94,"high":39.66,"low":36.86,"open":39.66,"volume":19536700},{"timestamp":1586352600,"date":"2020-04-08","index":6831,"close":39.37,"high":39.78,"low":37.45,"open":37.71,"volume":15376700},{"timestamp":1586439000,"date":"2020-04-09","index":6832,"close":41.08,"high":41.85,"low":40.18,"open":40.26,"volume":21902200},{"timestamp":1586784600,"date":"2020-04-13","index":6833,"close":39.58,"high":41,"low":39.25,"open":40.88,"volume":13369900},{"timestamp":1586871000,"date":"2020-04-14","index":6834,"close":39.86,"high":40.77,"low":38.37,"open":40.51,"volume":14471900},{"timestamp":1586957400,"date":"2020-04-15","index":6835,"close":38.4,"high":39.41,"low":37.59,"open":38.21,"volume":15590100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":6836,"close":38.36,"high":38.82,"low":37.07,"open":37.86,"volume":27913000},{"timestamp":1587130200,"date":"2020-04-17","index":6837,"close":39.09,"high":40.1,"low":38.19,"open":39.55,"volume":25074500},{"timestamp":1587389400,"date":"2020-04-20","index":6838,"close":38.36,"high":39.54,"low":37.82,"open":38.19,"volume":16573800},{"timestamp":1587475800,"date":"2020-04-21","index":6839,"close":36.95,"high":38.14,"low":36.56,"open":37.3,"volume":14134900},{"timestamp":1587562200,"date":"2020-04-22","index":6840,"close":37.81,"high":38.18,"low":37.44,"open":37.87,"volume":10449000},{"timestamp":1587648600,"date":"2020-04-23","index":6841,"close":37.47,"high":38.39,"low":37.28,"open":38.1,"volume":8694800},{"timestamp":1587735000,"date":"2020-04-24","index":6842,"close":37.97,"high":38.19,"low":37.26,"open":37.97,"volume":8567500},{"timestamp":1587994200,"date":"2020-04-27","index":6843,"close":39.31,"high":39.55,"low":38.33,"open":38.64,"volume":11619400},{"timestamp":1588080600,"date":"2020-04-28","index":6844,"close":40.13,"high":41.38,"low":39.84,"open":40.57,"volume":12778400},{"timestamp":1588167000,"date":"2020-04-29","index":6845,"close":40.79,"high":41.36,"low":40.55,"open":41.1,"volume":15880400},{"timestamp":1588253400,"date":"2020-04-30","index":6846,"close":39.43,"high":40.11,"low":39,"open":39.9,"volume":13431700}]},{"date":"2020-01-16","estimated":1,"reported":1.3,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":6763,"close":51.12,"high":51.13,"low":50.74,"open":50.96,"volume":5131600},{"timestamp":1577975400,"date":"2020-01-02","index":6764,"close":52.04,"high":52.06,"low":51.17,"open":51.2,"volume":7808000},{"timestamp":1578061800,"date":"2020-01-03","index":6765,"close":51.2,"high":51.45,"low":50.83,"open":51.22,"volume":6706000},{"timestamp":1578321000,"date":"2020-01-06","index":6766,"close":51.02,"high":51.04,"low":50.46,"open":50.67,"volume":7476700},{"timestamp":1578407400,"date":"2020-01-07","index":6767,"close":50.92,"high":51.19,"low":50.71,"open":51.04,"volume":4538100},{"timestamp":1578493800,"date":"2020-01-08","index":6768,"close":51.57,"high":51.79,"low":50.9,"open":50.96,"volume":6185200},{"timestamp":1578580200,"date":"2020-01-09","index":6769,"close":52.06,"high":52.25,"low":51.82,"open":52.17,"volume":7308000},{"timestamp":1578666600,"date":"2020-01-10","index":6770,"close":52.21,"high":52.47,"low":51.92,"open":52.15,"volume":7686800},{"timestamp":1578925800,"date":"2020-01-13","index":6771,"close":52.78,"high":52.78,"low":52.07,"open":52.21,"volume":8334200},{"timestamp":1579012200,"date":"2020-01-14","index":6772,"close":52.86,"high":53.25,"low":52.68,"open":53.06,"volume":9602000},{"timestamp":1579098600,"date":"2020-01-15","index":6773,"close":52.94,"high":52.94,"low":52.11,"open":52.48,"volume":11342500}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":6774,"close":56.44,"high":57.36,"low":55.65,"open":56.05,"volume":34590700},{"timestamp":1579271400,"date":"2020-01-17","index":6775,"close":57.51,"high":57.57,"low":56.18,"open":56.26,"volume":15403900},{"timestamp":1579617000,"date":"2020-01-21","index":6776,"close":55.92,"high":56.48,"low":55.18,"open":55.88,"volume":20833900},{"timestamp":1579703400,"date":"2020-01-22","index":6777,"close":55.86,"high":56.51,"low":55.85,"open":56.18,"volume":10276800},{"timestamp":1579789800,"date":"2020-01-23","index":6778,"close":55.53,"high":55.65,"low":54.8,"open":55.22,"volume":10064500},{"timestamp":1579876200,"date":"2020-01-24","index":6779,"close":54.55,"high":55.61,"low":54.1,"open":55.53,"volume":9752000},{"timestamp":1580135400,"date":"2020-01-27","index":6780,"close":53.11,"high":53.69,"low":52.86,"open":53,"volume":10649100},{"timestamp":1580221800,"date":"2020-01-28","index":6781,"close":54.02,"high":54.44,"low":53.38,"open":53.8,"volume":9232900},{"timestamp":1580308200,"date":"2020-01-29","index":6782,"close":53.68,"high":54.55,"low":53.68,"open":54.48,"volume":9027800},{"timestamp":1580394600,"date":"2020-01-30","index":6783,"close":53.82,"high":53.86,"low":52.4,"open":52.61,"volume":8685900},{"timestamp":1580481000,"date":"2020-01-31","index":6784,"close":52.26,"high":53.28,"low":51.89,"open":53.2,"volume":11286900}]},{"date":"2019-10-17","estimated":1.11,"reported":1.27,"pre":[{"timestamp":1570023000,"date":"2019-10-02","index":6701,"close":40.23,"high":41.09,"low":40.09,"open":41.04,"volume":12052500},{"timestamp":1570109400,"date":"2019-10-03","index":6702,"close":40.25,"high":40.3,"low":39.3,"open":40.05,"volume":12293600},{"timestamp":1570195800,"date":"2019-10-04","index":6703,"close":40.78,"high":40.82,"low":40.18,"open":40.34,"volume":5631400},{"timestamp":1570455000,"date":"2019-10-07","index":6704,"close":40.68,"high":41.11,"low":40.55,"open":40.6,"volume":6323600},{"timestamp":1570541400,"date":"2019-10-08","index":6705,"close":39.82,"high":40.2,"low":39.69,"open":40.05,"volume":8309000},{"timestamp":1570627800,"date":"2019-10-09","index":6706,"close":40.44,"high":40.65,"low":40.03,"open":40.19,"volume":8955700},{"timestamp":1570714200,"date":"2019-10-10","index":6707,"close":41.05,"high":41.41,"low":40.75,"open":40.86,"volume":8207100},{"timestamp":1570800600,"date":"2019-10-11","index":6708,"close":41.93,"high":42.59,"low":41.9,"open":42,"volume":14914600},{"timestamp":1571059800,"date":"2019-10-14","index":6709,"close":42.25,"high":42.31,"low":41.68,"open":41.77,"volume":6644500},{"timestamp":1571146200,"date":"2019-10-15","index":6710,"close":42.53,"high":42.92,"low":41.91,"open":42.39,"volume":10112800},{"timestamp":1571232600,"date":"2019-10-16","index":6711,"close":42.79,"high":43.15,"low":42.45,"open":42.59,"volume":10088900}],"post":[{"timestamp":1571319000,"date":"2019-10-17","index":6712,"close":43.44,"high":44.5,"low":43.44,"open":44.37,"volume":17965100},{"timestamp":1571405400,"date":"2019-10-18","index":6713,"close":43.66,"high":43.86,"low":43.23,"open":43.53,"volume":10493900},{"timestamp":1571664600,"date":"2019-10-21","index":6714,"close":44.98,"high":45.09,"low":44.08,"open":44.08,"volume":14244800},{"timestamp":1571751000,"date":"2019-10-22","index":6715,"close":45.38,"high":45.62,"low":44.57,"open":44.85,"volume":12366600},{"timestamp":1571837400,"date":"2019-10-23","index":6716,"close":45.91,"high":45.93,"low":45.1,"open":45.13,"volume":8328000},{"timestamp":1571923800,"date":"2019-10-24","index":6717,"close":45.76,"high":46.13,"low":45.51,"open":46,"volume":7469800},{"timestamp":1572010200,"date":"2019-10-25","index":6718,"close":46.37,"high":46.46,"low":45.61,"open":45.7,"volume":9576400},{"timestamp":1572269400,"date":"2019-10-28","index":6719,"close":46.84,"high":47.16,"low":46.47,"open":46.49,"volume":10276000},{"timestamp":1572355800,"date":"2019-10-29","index":6720,"close":46.83,"high":46.93,"low":46.53,"open":46.53,"volume":7773600},{"timestamp":1572442200,"date":"2019-10-30","index":6721,"close":46.26,"high":46.29,"low":45.83,"open":46.26,"volume":7101400},{"timestamp":1572528600,"date":"2019-10-31","index":6722,"close":46.05,"high":46.26,"low":45.33,"open":45.95,"volume":9414100}]}]
diff --git a/data/MU_full.json b/data/MU_full.json
index e1b1628ca..d8d8e9c39 100644
--- a/data/MU_full.json
+++ b/data/MU_full.json
@@ -1 +1 @@
-[{"date":"2025-09-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":1.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-25","estimated":1.14,"reported":1.18,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":10150,"close":90.65,"high":90.83,"low":86.08,"open":88.2,"volume":20879600},{"timestamp":1726147800,"date":"2024-09-12","index":10151,"close":87.21,"high":88.03,"low":84.12,"open":87.1,"volume":30982500},{"timestamp":1726234200,"date":"2024-09-13","index":10152,"close":91.22,"high":91.47,"low":87.87,"open":88.09,"volume":21267200},{"timestamp":1726493400,"date":"2024-09-16","index":10153,"close":87.18,"high":88.24,"low":85.92,"open":87.24,"volume":26494300},{"timestamp":1726579800,"date":"2024-09-17","index":10154,"close":88.73,"high":89.57,"low":87.54,"open":88.06,"volume":17744800},{"timestamp":1726666200,"date":"2024-09-18","index":10155,"close":87.35,"high":89.2,"low":86.71,"open":87.99,"volume":20130600},{"timestamp":1726752600,"date":"2024-09-19","index":10156,"close":89.25,"high":90.39,"low":87.58,"open":89.35,"volume":25208900},{"timestamp":1726839000,"date":"2024-09-20","index":10157,"close":90.9,"high":90.97,"low":88.33,"open":88.4,"volume":28711000},{"timestamp":1727098200,"date":"2024-09-23","index":10158,"close":93.57,"high":94.8,"low":92.58,"open":92.68,"volume":23394100},{"timestamp":1727184600,"date":"2024-09-24","index":10159,"close":94,"high":95,"low":92.76,"open":94.73,"volume":23043200},{"timestamp":1727271000,"date":"2024-09-25","index":10160,"close":95.77,"high":96.18,"low":93.93,"open":94.16,"volume":54762900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":10161,"close":109.88,"high":114.8,"low":107.53,"open":113.1,"volume":107965900},{"timestamp":1727443800,"date":"2024-09-27","index":10162,"close":107.5,"high":110.97,"low":107.03,"open":110.5,"volume":42960200},{"timestamp":1727703000,"date":"2024-09-30","index":10163,"close":103.71,"high":106.75,"low":102.26,"open":106.08,"volume":39544700},{"timestamp":1727789400,"date":"2024-10-01","index":10164,"close":100.31,"high":104.2,"low":98.94,"open":103.4,"volume":34309800},{"timestamp":1727875800,"date":"2024-10-02","index":10165,"close":99.85,"high":102.12,"low":99.33,"open":100.59,"volume":26275600},{"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},{"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":"2024-06-26","estimated":0.51,"reported":0.62,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":10087,"close":135.07,"high":135.85,"low":131.78,"open":135.32,"volume":14125000},{"timestamp":1718199000,"date":"2024-06-12","index":10088,"close":140.75,"high":141.71,"low":136.83,"open":138.51,"volume":16973600},{"timestamp":1718285400,"date":"2024-06-13","index":10089,"close":143.14,"high":144.22,"low":140.26,"open":142.79,"volume":16312900},{"timestamp":1718371800,"date":"2024-06-14","index":10090,"close":141.36,"high":142.49,"low":139.65,"open":141.8,"volume":14028500},{"timestamp":1718631000,"date":"2024-06-17","index":10091,"close":147.83,"high":148.75,"low":142.14,"open":145.58,"volume":23909000},{"timestamp":1718717400,"date":"2024-06-18","index":10092,"close":153.45,"high":157.54,"low":151.51,"open":151.74,"volume":42192600},{"timestamp":1718890200,"date":"2024-06-20","index":10093,"close":144.19,"high":157.41,"low":142.91,"open":157.01,"volume":41285000},{"timestamp":1718976600,"date":"2024-06-21","index":10094,"close":139.54,"high":142.6,"low":135.7,"open":137.65,"volume":51189700},{"timestamp":1719235800,"date":"2024-06-24","index":10095,"close":139.01,"high":142.83,"low":137.89,"open":142.44,"volume":32410100},{"timestamp":1719322200,"date":"2024-06-25","index":10096,"close":141.12,"high":141.13,"low":137.75,"open":140.07,"volume":32370000},{"timestamp":1719408600,"date":"2024-06-26","index":10097,"close":142.36,"high":144.07,"low":139.54,"open":143.04,"volume":55490300}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":10098,"close":132.23,"high":137.39,"low":131.08,"open":135.79,"volume":68172700},{"timestamp":1719581400,"date":"2024-06-28","index":10099,"close":131.53,"high":135.42,"low":130.75,"open":132.82,"volume":38140600},{"timestamp":1719840600,"date":"2024-07-01","index":10100,"close":131.52,"high":132.08,"low":127.27,"open":130.5,"volume":24749000},{"timestamp":1719927000,"date":"2024-07-02","index":10101,"close":132.59,"high":132.71,"low":129.42,"open":129.91,"volume":20776000},{"timestamp":1720013400,"date":"2024-07-03","index":10102,"close":136.82,"high":136.82,"low":132.43,"open":132.66,"volume":14507100},{"timestamp":1720186200,"date":"2024-07-05","index":10103,"close":131.6,"high":137.13,"low":130.91,"open":136.82,"volume":30104600},{"timestamp":1720445400,"date":"2024-07-08","index":10104,"close":130.69,"high":133.27,"low":130.09,"open":131.29,"volume":20500700},{"timestamp":1720531800,"date":"2024-07-09","index":10105,"close":131.14,"high":135.21,"low":130.88,"open":131.75,"volume":21850900},{"timestamp":1720618200,"date":"2024-07-10","index":10106,"close":136.39,"high":136.5,"low":132.7,"open":133.1,"volume":22460200},{"timestamp":1720704600,"date":"2024-07-11","index":10107,"close":130.23,"high":136.43,"low":130.07,"open":136.36,"volume":25401500},{"timestamp":1720791000,"date":"2024-07-12","index":10108,"close":133.55,"high":134.43,"low":130.72,"open":131.75,"volume":20726900}]},{"date":"2024-03-20","estimated":-0.25,"reported":0.42,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":10020,"close":95.56,"high":96.43,"low":94.56,"open":95.05,"volume":14232400},{"timestamp":1709821800,"date":"2024-03-07","index":10021,"close":98.98,"high":99.69,"low":97.47,"open":98.93,"volume":24843300},{"timestamp":1709908200,"date":"2024-03-08","index":10022,"close":97.62,"high":101.85,"low":97.32,"open":99.88,"volume":22353100},{"timestamp":1710163800,"date":"2024-03-11","index":10023,"close":94.51,"high":96.46,"low":93.53,"open":95.9,"volume":15673300},{"timestamp":1710250200,"date":"2024-03-12","index":10024,"close":97.42,"high":97.5,"low":93.64,"open":95.33,"volume":14993700},{"timestamp":1710336600,"date":"2024-03-13","index":10025,"close":94.16,"high":95.34,"low":93.1,"open":95.32,"volume":16732600},{"timestamp":1710423000,"date":"2024-03-14","index":10026,"close":91.43,"high":93.45,"low":90.3,"open":93.3,"volume":16718900},{"timestamp":1710509400,"date":"2024-03-15","index":10027,"close":93.25,"high":94.7,"low":92.02,"open":92.48,"volume":29539200},{"timestamp":1710768600,"date":"2024-03-18","index":10028,"close":93.78,"high":97.08,"low":93.69,"open":96.82,"volume":23140300},{"timestamp":1710855000,"date":"2024-03-19","index":10029,"close":94,"high":94.16,"low":91,"open":92.58,"volume":21054700},{"timestamp":1710941400,"date":"2024-03-20","index":10030,"close":96.25,"high":96.68,"low":93.59,"open":94.99,"volume":39807400}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":10031,"close":109.85,"high":113.5,"low":108.78,"open":113.37,"volume":89554100},{"timestamp":1711114200,"date":"2024-03-22","index":10032,"close":110.21,"high":111.34,"low":107.05,"open":109.31,"volume":37249900},{"timestamp":1711373400,"date":"2024-03-25","index":10033,"close":117.13,"high":121.41,"low":110.16,"open":110.24,"volume":55766100},{"timestamp":1711459800,"date":"2024-03-26","index":10034,"close":118.8,"high":122.46,"low":118.17,"open":119,"volume":44295100},{"timestamp":1711546200,"date":"2024-03-27","index":10035,"close":119.25,"high":120.11,"low":117.08,"open":119.3,"volume":29320700},{"timestamp":1711632600,"date":"2024-03-28","index":10036,"close":117.89,"high":119.63,"low":117.35,"open":119.44,"volume":21047800},{"timestamp":1711978200,"date":"2024-04-01","index":10037,"close":124.3,"high":127.38,"low":119,"open":119.2,"volume":44309400},{"timestamp":1712064600,"date":"2024-04-02","index":10038,"close":122.75,"high":123.68,"low":120.92,"open":122.71,"volume":25026400},{"timestamp":1712151000,"date":"2024-04-03","index":10039,"close":128.01,"high":128.28,"low":121.33,"open":122.2,"volume":40130100},{"timestamp":1712237400,"date":"2024-04-04","index":10040,"close":124.09,"high":130.54,"low":123.65,"open":130.18,"volume":36009900},{"timestamp":1712323800,"date":"2024-04-05","index":10041,"close":123.58,"high":125.69,"low":121.2,"open":124.4,"volume":23290900}]},{"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":19134200},{"timestamp":1704465000,"date":"2024-01-05","index":9979,"close":83.45,"high":83.53,"low":81.01,"open":81.48,"volume":15479400},{"timestamp":1704724200,"date":"2024-01-08","index":9980,"close":84.95,"high":85.51,"low":83.83,"open":83.89,"volume":16219800}]},{"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":"2025-09-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":1.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-25","estimated":1.14,"reported":1.18,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":10150,"close":90.65,"high":90.83,"low":86.08,"open":88.2,"volume":20879600},{"timestamp":1726147800,"date":"2024-09-12","index":10151,"close":87.21,"high":88.03,"low":84.12,"open":87.1,"volume":30982500},{"timestamp":1726234200,"date":"2024-09-13","index":10152,"close":91.22,"high":91.47,"low":87.87,"open":88.09,"volume":21267200},{"timestamp":1726493400,"date":"2024-09-16","index":10153,"close":87.18,"high":88.24,"low":85.92,"open":87.24,"volume":26494300},{"timestamp":1726579800,"date":"2024-09-17","index":10154,"close":88.73,"high":89.57,"low":87.54,"open":88.06,"volume":17744800},{"timestamp":1726666200,"date":"2024-09-18","index":10155,"close":87.35,"high":89.2,"low":86.71,"open":87.99,"volume":20130600},{"timestamp":1726752600,"date":"2024-09-19","index":10156,"close":89.25,"high":90.39,"low":87.58,"open":89.35,"volume":25208900},{"timestamp":1726839000,"date":"2024-09-20","index":10157,"close":90.9,"high":90.97,"low":88.33,"open":88.4,"volume":28711000},{"timestamp":1727098200,"date":"2024-09-23","index":10158,"close":93.57,"high":94.8,"low":92.58,"open":92.68,"volume":23394100},{"timestamp":1727184600,"date":"2024-09-24","index":10159,"close":94,"high":95,"low":92.76,"open":94.73,"volume":23043200},{"timestamp":1727271000,"date":"2024-09-25","index":10160,"close":95.77,"high":96.18,"low":93.93,"open":94.16,"volume":54762900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":10161,"close":109.88,"high":114.8,"low":107.53,"open":113.1,"volume":107965900},{"timestamp":1727443800,"date":"2024-09-27","index":10162,"close":107.5,"high":110.97,"low":107.03,"open":110.5,"volume":42960200},{"timestamp":1727703000,"date":"2024-09-30","index":10163,"close":103.71,"high":106.75,"low":102.26,"open":106.08,"volume":39544700},{"timestamp":1727789400,"date":"2024-10-01","index":10164,"close":100.31,"high":104.2,"low":98.94,"open":103.4,"volume":34309800},{"timestamp":1727875800,"date":"2024-10-02","index":10165,"close":99.85,"high":102.12,"low":99.33,"open":100.59,"volume":26275600},{"timestamp":1727978942,"date":"2024-10-03","index":10166,"close":102.19,"high":102.53,"low":99.42,"open":99.47,"volume":15542058},{"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},{"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":"2024-06-26","estimated":0.51,"reported":0.62,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":10087,"close":135.07,"high":135.85,"low":131.78,"open":135.32,"volume":14125000},{"timestamp":1718199000,"date":"2024-06-12","index":10088,"close":140.75,"high":141.71,"low":136.83,"open":138.51,"volume":16973600},{"timestamp":1718285400,"date":"2024-06-13","index":10089,"close":143.14,"high":144.22,"low":140.26,"open":142.79,"volume":16312900},{"timestamp":1718371800,"date":"2024-06-14","index":10090,"close":141.36,"high":142.49,"low":139.65,"open":141.8,"volume":14028500},{"timestamp":1718631000,"date":"2024-06-17","index":10091,"close":147.83,"high":148.75,"low":142.14,"open":145.58,"volume":23909000},{"timestamp":1718717400,"date":"2024-06-18","index":10092,"close":153.45,"high":157.54,"low":151.51,"open":151.74,"volume":42192600},{"timestamp":1718890200,"date":"2024-06-20","index":10093,"close":144.19,"high":157.41,"low":142.91,"open":157.01,"volume":41285000},{"timestamp":1718976600,"date":"2024-06-21","index":10094,"close":139.54,"high":142.6,"low":135.7,"open":137.65,"volume":51189700},{"timestamp":1719235800,"date":"2024-06-24","index":10095,"close":139.01,"high":142.83,"low":137.89,"open":142.44,"volume":32410100},{"timestamp":1719322200,"date":"2024-06-25","index":10096,"close":141.12,"high":141.13,"low":137.75,"open":140.07,"volume":32370000},{"timestamp":1719408600,"date":"2024-06-26","index":10097,"close":142.36,"high":144.07,"low":139.54,"open":143.04,"volume":55490300}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":10098,"close":132.23,"high":137.39,"low":131.08,"open":135.79,"volume":68172700},{"timestamp":1719581400,"date":"2024-06-28","index":10099,"close":131.53,"high":135.42,"low":130.75,"open":132.82,"volume":38140600},{"timestamp":1719840600,"date":"2024-07-01","index":10100,"close":131.52,"high":132.08,"low":127.27,"open":130.5,"volume":24749000},{"timestamp":1719927000,"date":"2024-07-02","index":10101,"close":132.59,"high":132.71,"low":129.42,"open":129.91,"volume":20776000},{"timestamp":1720013400,"date":"2024-07-03","index":10102,"close":136.82,"high":136.82,"low":132.43,"open":132.66,"volume":14507100},{"timestamp":1720186200,"date":"2024-07-05","index":10103,"close":131.6,"high":137.13,"low":130.91,"open":136.82,"volume":30104600},{"timestamp":1720445400,"date":"2024-07-08","index":10104,"close":130.69,"high":133.27,"low":130.09,"open":131.29,"volume":20500700},{"timestamp":1720531800,"date":"2024-07-09","index":10105,"close":131.14,"high":135.21,"low":130.88,"open":131.75,"volume":21850900},{"timestamp":1720618200,"date":"2024-07-10","index":10106,"close":136.39,"high":136.5,"low":132.7,"open":133.1,"volume":22460200},{"timestamp":1720704600,"date":"2024-07-11","index":10107,"close":130.23,"high":136.43,"low":130.07,"open":136.36,"volume":25401500},{"timestamp":1720791000,"date":"2024-07-12","index":10108,"close":133.55,"high":134.43,"low":130.72,"open":131.75,"volume":20726900}]},{"date":"2024-03-20","estimated":-0.25,"reported":0.42,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":10020,"close":95.56,"high":96.43,"low":94.56,"open":95.05,"volume":14232400},{"timestamp":1709821800,"date":"2024-03-07","index":10021,"close":98.98,"high":99.69,"low":97.47,"open":98.93,"volume":24843300},{"timestamp":1709908200,"date":"2024-03-08","index":10022,"close":97.62,"high":101.85,"low":97.32,"open":99.88,"volume":22353100},{"timestamp":1710163800,"date":"2024-03-11","index":10023,"close":94.51,"high":96.46,"low":93.53,"open":95.9,"volume":15673300},{"timestamp":1710250200,"date":"2024-03-12","index":10024,"close":97.42,"high":97.5,"low":93.64,"open":95.33,"volume":14993700},{"timestamp":1710336600,"date":"2024-03-13","index":10025,"close":94.16,"high":95.34,"low":93.1,"open":95.32,"volume":16732600},{"timestamp":1710423000,"date":"2024-03-14","index":10026,"close":91.43,"high":93.45,"low":90.3,"open":93.3,"volume":16718900},{"timestamp":1710509400,"date":"2024-03-15","index":10027,"close":93.25,"high":94.7,"low":92.02,"open":92.48,"volume":29539200},{"timestamp":1710768600,"date":"2024-03-18","index":10028,"close":93.78,"high":97.08,"low":93.69,"open":96.82,"volume":23140300},{"timestamp":1710855000,"date":"2024-03-19","index":10029,"close":94,"high":94.16,"low":91,"open":92.58,"volume":21054700},{"timestamp":1710941400,"date":"2024-03-20","index":10030,"close":96.25,"high":96.68,"low":93.59,"open":94.99,"volume":39807400}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":10031,"close":109.85,"high":113.5,"low":108.78,"open":113.37,"volume":89554100},{"timestamp":1711114200,"date":"2024-03-22","index":10032,"close":110.21,"high":111.34,"low":107.05,"open":109.31,"volume":37249900},{"timestamp":1711373400,"date":"2024-03-25","index":10033,"close":117.13,"high":121.41,"low":110.16,"open":110.24,"volume":55766100},{"timestamp":1711459800,"date":"2024-03-26","index":10034,"close":118.8,"high":122.46,"low":118.17,"open":119,"volume":44295100},{"timestamp":1711546200,"date":"2024-03-27","index":10035,"close":119.25,"high":120.11,"low":117.08,"open":119.3,"volume":29320700},{"timestamp":1711632600,"date":"2024-03-28","index":10036,"close":117.89,"high":119.63,"low":117.35,"open":119.44,"volume":21047800},{"timestamp":1711978200,"date":"2024-04-01","index":10037,"close":124.3,"high":127.38,"low":119,"open":119.2,"volume":44309400},{"timestamp":1712064600,"date":"2024-04-02","index":10038,"close":122.75,"high":123.68,"low":120.92,"open":122.71,"volume":25026400},{"timestamp":1712151000,"date":"2024-04-03","index":10039,"close":128.01,"high":128.28,"low":121.33,"open":122.2,"volume":40130100},{"timestamp":1712237400,"date":"2024-04-04","index":10040,"close":124.09,"high":130.54,"low":123.65,"open":130.18,"volume":36009900},{"timestamp":1712323800,"date":"2024-04-05","index":10041,"close":123.58,"high":125.69,"low":121.2,"open":124.4,"volume":23290900}]},{"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":19134200},{"timestamp":1704465000,"date":"2024-01-05","index":9979,"close":83.45,"high":83.53,"low":81.01,"open":81.48,"volume":15479400},{"timestamp":1704724200,"date":"2024-01-08","index":9980,"close":84.95,"high":85.51,"low":83.83,"open":83.89,"volume":16219800}]},{"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}]}]
diff --git a/data/MU_partial.json b/data/MU_partial.json
index fa4f02412..b3a0543f9 100644
--- a/data/MU_partial.json
+++ b/data/MU_partial.json
@@ -1 +1 @@
-[{"date":"2025-09-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":1.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-25","estimated":1.14,"reported":1.18,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":10150,"close":90.65,"high":90.83,"low":86.08,"open":88.2,"volume":20879600},{"timestamp":1726147800,"date":"2024-09-12","index":10151,"close":87.21,"high":88.03,"low":84.12,"open":87.1,"volume":30982500},{"timestamp":1726234200,"date":"2024-09-13","index":10152,"close":91.22,"high":91.47,"low":87.87,"open":88.09,"volume":21267200},{"timestamp":1726493400,"date":"2024-09-16","index":10153,"close":87.18,"high":88.24,"low":85.92,"open":87.24,"volume":26494300},{"timestamp":1726579800,"date":"2024-09-17","index":10154,"close":88.73,"high":89.57,"low":87.54,"open":88.06,"volume":17744800},{"timestamp":1726666200,"date":"2024-09-18","index":10155,"close":87.35,"high":89.2,"low":86.71,"open":87.99,"volume":20130600},{"timestamp":1726752600,"date":"2024-09-19","index":10156,"close":89.25,"high":90.39,"low":87.58,"open":89.35,"volume":25208900},{"timestamp":1726839000,"date":"2024-09-20","index":10157,"close":90.9,"high":90.97,"low":88.33,"open":88.4,"volume":28711000},{"timestamp":1727098200,"date":"2024-09-23","index":10158,"close":93.57,"high":94.8,"low":92.58,"open":92.68,"volume":23394100},{"timestamp":1727184600,"date":"2024-09-24","index":10159,"close":94,"high":95,"low":92.76,"open":94.73,"volume":23043200},{"timestamp":1727271000,"date":"2024-09-25","index":10160,"close":95.77,"high":96.18,"low":93.93,"open":94.16,"volume":54762900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":10161,"close":109.88,"high":114.8,"low":107.53,"open":113.1,"volume":107965900},{"timestamp":1727443800,"date":"2024-09-27","index":10162,"close":107.5,"high":110.97,"low":107.03,"open":110.5,"volume":42960200},{"timestamp":1727703000,"date":"2024-09-30","index":10163,"close":103.71,"high":106.75,"low":102.26,"open":106.08,"volume":39544700},{"timestamp":1727789400,"date":"2024-10-01","index":10164,"close":100.31,"high":104.2,"low":98.94,"open":103.4,"volume":34309800},{"timestamp":1727875800,"date":"2024-10-02","index":10165,"close":99.85,"high":102.12,"low":99.33,"open":100.59,"volume":26275600},{"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},{"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":"2024-06-26","estimated":0.51,"reported":0.62,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":10087,"close":135.07,"high":135.85,"low":131.78,"open":135.32,"volume":14125000},{"timestamp":1718199000,"date":"2024-06-12","index":10088,"close":140.75,"high":141.71,"low":136.83,"open":138.51,"volume":16973600},{"timestamp":1718285400,"date":"2024-06-13","index":10089,"close":143.14,"high":144.22,"low":140.26,"open":142.79,"volume":16312900},{"timestamp":1718371800,"date":"2024-06-14","index":10090,"close":141.36,"high":142.49,"low":139.65,"open":141.8,"volume":14028500},{"timestamp":1718631000,"date":"2024-06-17","index":10091,"close":147.83,"high":148.75,"low":142.14,"open":145.58,"volume":23909000},{"timestamp":1718717400,"date":"2024-06-18","index":10092,"close":153.45,"high":157.54,"low":151.51,"open":151.74,"volume":42192600},{"timestamp":1718890200,"date":"2024-06-20","index":10093,"close":144.19,"high":157.41,"low":142.91,"open":157.01,"volume":41285000},{"timestamp":1718976600,"date":"2024-06-21","index":10094,"close":139.54,"high":142.6,"low":135.7,"open":137.65,"volume":51189700},{"timestamp":1719235800,"date":"2024-06-24","index":10095,"close":139.01,"high":142.83,"low":137.89,"open":142.44,"volume":32410100},{"timestamp":1719322200,"date":"2024-06-25","index":10096,"close":141.12,"high":141.13,"low":137.75,"open":140.07,"volume":32370000},{"timestamp":1719408600,"date":"2024-06-26","index":10097,"close":142.36,"high":144.07,"low":139.54,"open":143.04,"volume":55490300}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":10098,"close":132.23,"high":137.39,"low":131.08,"open":135.79,"volume":68172700},{"timestamp":1719581400,"date":"2024-06-28","index":10099,"close":131.53,"high":135.42,"low":130.75,"open":132.82,"volume":38140600},{"timestamp":1719840600,"date":"2024-07-01","index":10100,"close":131.52,"high":132.08,"low":127.27,"open":130.5,"volume":24749000},{"timestamp":1719927000,"date":"2024-07-02","index":10101,"close":132.59,"high":132.71,"low":129.42,"open":129.91,"volume":20776000},{"timestamp":1720013400,"date":"2024-07-03","index":10102,"close":136.82,"high":136.82,"low":132.43,"open":132.66,"volume":14507100},{"timestamp":1720186200,"date":"2024-07-05","index":10103,"close":131.6,"high":137.13,"low":130.91,"open":136.82,"volume":30104600},{"timestamp":1720445400,"date":"2024-07-08","index":10104,"close":130.69,"high":133.27,"low":130.09,"open":131.29,"volume":20500700},{"timestamp":1720531800,"date":"2024-07-09","index":10105,"close":131.14,"high":135.21,"low":130.88,"open":131.75,"volume":21850900},{"timestamp":1720618200,"date":"2024-07-10","index":10106,"close":136.39,"high":136.5,"low":132.7,"open":133.1,"volume":22460200},{"timestamp":1720704600,"date":"2024-07-11","index":10107,"close":130.23,"high":136.43,"low":130.07,"open":136.36,"volume":25401500},{"timestamp":1720791000,"date":"2024-07-12","index":10108,"close":133.55,"high":134.43,"low":130.72,"open":131.75,"volume":20726900}]},{"date":"2024-03-20","estimated":-0.25,"reported":0.42,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":10020,"close":95.56,"high":96.43,"low":94.56,"open":95.05,"volume":14232400},{"timestamp":1709821800,"date":"2024-03-07","index":10021,"close":98.98,"high":99.69,"low":97.47,"open":98.93,"volume":24843300},{"timestamp":1709908200,"date":"2024-03-08","index":10022,"close":97.62,"high":101.85,"low":97.32,"open":99.88,"volume":22353100},{"timestamp":1710163800,"date":"2024-03-11","index":10023,"close":94.51,"high":96.46,"low":93.53,"open":95.9,"volume":15673300},{"timestamp":1710250200,"date":"2024-03-12","index":10024,"close":97.42,"high":97.5,"low":93.64,"open":95.33,"volume":14993700},{"timestamp":1710336600,"date":"2024-03-13","index":10025,"close":94.16,"high":95.34,"low":93.1,"open":95.32,"volume":16732600},{"timestamp":1710423000,"date":"2024-03-14","index":10026,"close":91.43,"high":93.45,"low":90.3,"open":93.3,"volume":16718900},{"timestamp":1710509400,"date":"2024-03-15","index":10027,"close":93.25,"high":94.7,"low":92.02,"open":92.48,"volume":29539200},{"timestamp":1710768600,"date":"2024-03-18","index":10028,"close":93.78,"high":97.08,"low":93.69,"open":96.82,"volume":23140300},{"timestamp":1710855000,"date":"2024-03-19","index":10029,"close":94,"high":94.16,"low":91,"open":92.58,"volume":21054700},{"timestamp":1710941400,"date":"2024-03-20","index":10030,"close":96.25,"high":96.68,"low":93.59,"open":94.99,"volume":39807400}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":10031,"close":109.85,"high":113.5,"low":108.78,"open":113.37,"volume":89554100},{"timestamp":1711114200,"date":"2024-03-22","index":10032,"close":110.21,"high":111.34,"low":107.05,"open":109.31,"volume":37249900},{"timestamp":1711373400,"date":"2024-03-25","index":10033,"close":117.13,"high":121.41,"low":110.16,"open":110.24,"volume":55766100},{"timestamp":1711459800,"date":"2024-03-26","index":10034,"close":118.8,"high":122.46,"low":118.17,"open":119,"volume":44295100},{"timestamp":1711546200,"date":"2024-03-27","index":10035,"close":119.25,"high":120.11,"low":117.08,"open":119.3,"volume":29320700},{"timestamp":1711632600,"date":"2024-03-28","index":10036,"close":117.89,"high":119.63,"low":117.35,"open":119.44,"volume":21047800},{"timestamp":1711978200,"date":"2024-04-01","index":10037,"close":124.3,"high":127.38,"low":119,"open":119.2,"volume":44309400},{"timestamp":1712064600,"date":"2024-04-02","index":10038,"close":122.75,"high":123.68,"low":120.92,"open":122.71,"volume":25026400},{"timestamp":1712151000,"date":"2024-04-03","index":10039,"close":128.01,"high":128.28,"low":121.33,"open":122.2,"volume":40130100},{"timestamp":1712237400,"date":"2024-04-04","index":10040,"close":124.09,"high":130.54,"low":123.65,"open":130.18,"volume":36009900},{"timestamp":1712323800,"date":"2024-04-05","index":10041,"close":123.58,"high":125.69,"low":121.2,"open":124.4,"volume":23290900}]},{"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":19134200},{"timestamp":1704465000,"date":"2024-01-05","index":9979,"close":83.45,"high":83.53,"low":81.01,"open":81.48,"volume":15479400},{"timestamp":1704724200,"date":"2024-01-08","index":9980,"close":84.95,"high":85.51,"low":83.83,"open":83.89,"volume":16219800}]},{"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":"2025-09-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":1.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-25","estimated":1.14,"reported":1.18,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":10150,"close":90.65,"high":90.83,"low":86.08,"open":88.2,"volume":20879600},{"timestamp":1726147800,"date":"2024-09-12","index":10151,"close":87.21,"high":88.03,"low":84.12,"open":87.1,"volume":30982500},{"timestamp":1726234200,"date":"2024-09-13","index":10152,"close":91.22,"high":91.47,"low":87.87,"open":88.09,"volume":21267200},{"timestamp":1726493400,"date":"2024-09-16","index":10153,"close":87.18,"high":88.24,"low":85.92,"open":87.24,"volume":26494300},{"timestamp":1726579800,"date":"2024-09-17","index":10154,"close":88.73,"high":89.57,"low":87.54,"open":88.06,"volume":17744800},{"timestamp":1726666200,"date":"2024-09-18","index":10155,"close":87.35,"high":89.2,"low":86.71,"open":87.99,"volume":20130600},{"timestamp":1726752600,"date":"2024-09-19","index":10156,"close":89.25,"high":90.39,"low":87.58,"open":89.35,"volume":25208900},{"timestamp":1726839000,"date":"2024-09-20","index":10157,"close":90.9,"high":90.97,"low":88.33,"open":88.4,"volume":28711000},{"timestamp":1727098200,"date":"2024-09-23","index":10158,"close":93.57,"high":94.8,"low":92.58,"open":92.68,"volume":23394100},{"timestamp":1727184600,"date":"2024-09-24","index":10159,"close":94,"high":95,"low":92.76,"open":94.73,"volume":23043200},{"timestamp":1727271000,"date":"2024-09-25","index":10160,"close":95.77,"high":96.18,"low":93.93,"open":94.16,"volume":54762900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":10161,"close":109.88,"high":114.8,"low":107.53,"open":113.1,"volume":107965900},{"timestamp":1727443800,"date":"2024-09-27","index":10162,"close":107.5,"high":110.97,"low":107.03,"open":110.5,"volume":42960200},{"timestamp":1727703000,"date":"2024-09-30","index":10163,"close":103.71,"high":106.75,"low":102.26,"open":106.08,"volume":39544700},{"timestamp":1727789400,"date":"2024-10-01","index":10164,"close":100.31,"high":104.2,"low":98.94,"open":103.4,"volume":34309800},{"timestamp":1727875800,"date":"2024-10-02","index":10165,"close":99.85,"high":102.12,"low":99.33,"open":100.59,"volume":26275600},{"timestamp":1727978942,"date":"2024-10-03","index":10166,"close":102.19,"high":102.53,"low":99.42,"open":99.47,"volume":15542058},{"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},{"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":"2024-06-26","estimated":0.51,"reported":0.62,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":10087,"close":135.07,"high":135.85,"low":131.78,"open":135.32,"volume":14125000},{"timestamp":1718199000,"date":"2024-06-12","index":10088,"close":140.75,"high":141.71,"low":136.83,"open":138.51,"volume":16973600},{"timestamp":1718285400,"date":"2024-06-13","index":10089,"close":143.14,"high":144.22,"low":140.26,"open":142.79,"volume":16312900},{"timestamp":1718371800,"date":"2024-06-14","index":10090,"close":141.36,"high":142.49,"low":139.65,"open":141.8,"volume":14028500},{"timestamp":1718631000,"date":"2024-06-17","index":10091,"close":147.83,"high":148.75,"low":142.14,"open":145.58,"volume":23909000},{"timestamp":1718717400,"date":"2024-06-18","index":10092,"close":153.45,"high":157.54,"low":151.51,"open":151.74,"volume":42192600},{"timestamp":1718890200,"date":"2024-06-20","index":10093,"close":144.19,"high":157.41,"low":142.91,"open":157.01,"volume":41285000},{"timestamp":1718976600,"date":"2024-06-21","index":10094,"close":139.54,"high":142.6,"low":135.7,"open":137.65,"volume":51189700},{"timestamp":1719235800,"date":"2024-06-24","index":10095,"close":139.01,"high":142.83,"low":137.89,"open":142.44,"volume":32410100},{"timestamp":1719322200,"date":"2024-06-25","index":10096,"close":141.12,"high":141.13,"low":137.75,"open":140.07,"volume":32370000},{"timestamp":1719408600,"date":"2024-06-26","index":10097,"close":142.36,"high":144.07,"low":139.54,"open":143.04,"volume":55490300}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":10098,"close":132.23,"high":137.39,"low":131.08,"open":135.79,"volume":68172700},{"timestamp":1719581400,"date":"2024-06-28","index":10099,"close":131.53,"high":135.42,"low":130.75,"open":132.82,"volume":38140600},{"timestamp":1719840600,"date":"2024-07-01","index":10100,"close":131.52,"high":132.08,"low":127.27,"open":130.5,"volume":24749000},{"timestamp":1719927000,"date":"2024-07-02","index":10101,"close":132.59,"high":132.71,"low":129.42,"open":129.91,"volume":20776000},{"timestamp":1720013400,"date":"2024-07-03","index":10102,"close":136.82,"high":136.82,"low":132.43,"open":132.66,"volume":14507100},{"timestamp":1720186200,"date":"2024-07-05","index":10103,"close":131.6,"high":137.13,"low":130.91,"open":136.82,"volume":30104600},{"timestamp":1720445400,"date":"2024-07-08","index":10104,"close":130.69,"high":133.27,"low":130.09,"open":131.29,"volume":20500700},{"timestamp":1720531800,"date":"2024-07-09","index":10105,"close":131.14,"high":135.21,"low":130.88,"open":131.75,"volume":21850900},{"timestamp":1720618200,"date":"2024-07-10","index":10106,"close":136.39,"high":136.5,"low":132.7,"open":133.1,"volume":22460200},{"timestamp":1720704600,"date":"2024-07-11","index":10107,"close":130.23,"high":136.43,"low":130.07,"open":136.36,"volume":25401500},{"timestamp":1720791000,"date":"2024-07-12","index":10108,"close":133.55,"high":134.43,"low":130.72,"open":131.75,"volume":20726900}]},{"date":"2024-03-20","estimated":-0.25,"reported":0.42,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":10020,"close":95.56,"high":96.43,"low":94.56,"open":95.05,"volume":14232400},{"timestamp":1709821800,"date":"2024-03-07","index":10021,"close":98.98,"high":99.69,"low":97.47,"open":98.93,"volume":24843300},{"timestamp":1709908200,"date":"2024-03-08","index":10022,"close":97.62,"high":101.85,"low":97.32,"open":99.88,"volume":22353100},{"timestamp":1710163800,"date":"2024-03-11","index":10023,"close":94.51,"high":96.46,"low":93.53,"open":95.9,"volume":15673300},{"timestamp":1710250200,"date":"2024-03-12","index":10024,"close":97.42,"high":97.5,"low":93.64,"open":95.33,"volume":14993700},{"timestamp":1710336600,"date":"2024-03-13","index":10025,"close":94.16,"high":95.34,"low":93.1,"open":95.32,"volume":16732600},{"timestamp":1710423000,"date":"2024-03-14","index":10026,"close":91.43,"high":93.45,"low":90.3,"open":93.3,"volume":16718900},{"timestamp":1710509400,"date":"2024-03-15","index":10027,"close":93.25,"high":94.7,"low":92.02,"open":92.48,"volume":29539200},{"timestamp":1710768600,"date":"2024-03-18","index":10028,"close":93.78,"high":97.08,"low":93.69,"open":96.82,"volume":23140300},{"timestamp":1710855000,"date":"2024-03-19","index":10029,"close":94,"high":94.16,"low":91,"open":92.58,"volume":21054700},{"timestamp":1710941400,"date":"2024-03-20","index":10030,"close":96.25,"high":96.68,"low":93.59,"open":94.99,"volume":39807400}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":10031,"close":109.85,"high":113.5,"low":108.78,"open":113.37,"volume":89554100},{"timestamp":1711114200,"date":"2024-03-22","index":10032,"close":110.21,"high":111.34,"low":107.05,"open":109.31,"volume":37249900},{"timestamp":1711373400,"date":"2024-03-25","index":10033,"close":117.13,"high":121.41,"low":110.16,"open":110.24,"volume":55766100},{"timestamp":1711459800,"date":"2024-03-26","index":10034,"close":118.8,"high":122.46,"low":118.17,"open":119,"volume":44295100},{"timestamp":1711546200,"date":"2024-03-27","index":10035,"close":119.25,"high":120.11,"low":117.08,"open":119.3,"volume":29320700},{"timestamp":1711632600,"date":"2024-03-28","index":10036,"close":117.89,"high":119.63,"low":117.35,"open":119.44,"volume":21047800},{"timestamp":1711978200,"date":"2024-04-01","index":10037,"close":124.3,"high":127.38,"low":119,"open":119.2,"volume":44309400},{"timestamp":1712064600,"date":"2024-04-02","index":10038,"close":122.75,"high":123.68,"low":120.92,"open":122.71,"volume":25026400},{"timestamp":1712151000,"date":"2024-04-03","index":10039,"close":128.01,"high":128.28,"low":121.33,"open":122.2,"volume":40130100},{"timestamp":1712237400,"date":"2024-04-04","index":10040,"close":124.09,"high":130.54,"low":123.65,"open":130.18,"volume":36009900},{"timestamp":1712323800,"date":"2024-04-05","index":10041,"close":123.58,"high":125.69,"low":121.2,"open":124.4,"volume":23290900}]},{"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":19134200},{"timestamp":1704465000,"date":"2024-01-05","index":9979,"close":83.45,"high":83.53,"low":81.01,"open":81.48,"volume":15479400},{"timestamp":1704724200,"date":"2024-01-08","index":9980,"close":84.95,"high":85.51,"low":83.83,"open":83.89,"volume":16219800}]},{"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}]}]
diff --git a/data/NKE_full.json b/data/NKE_full.json
index e5c03e1a9..440d9b455 100644
--- a/data/NKE_full.json
+++ b/data/NKE_full.json
@@ -1 +1 @@
-[{"date":"2025-09-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.81,"reported":null,"pre":[],"post":[]},{"date":"2024-10-01","estimated":0.52,"reported":0.7,"pre":[{"timestamp":1726579800,"date":"2024-09-17","index":11039,"close":80.64,"high":80.98,"low":79.86,"open":80.01,"volume":7580600},{"timestamp":1726666200,"date":"2024-09-18","index":11040,"close":80.9,"high":81.76,"low":80.23,"open":80.66,"volume":7637000},{"timestamp":1726752600,"date":"2024-09-19","index":11041,"close":80.98,"high":83.12,"low":80.47,"open":82.6,"volume":15067100},{"timestamp":1726839000,"date":"2024-09-20","index":11042,"close":86.52,"high":88,"low":84.81,"open":87.87,"volume":52039300},{"timestamp":1727098200,"date":"2024-09-23","index":11043,"close":86.2,"high":86.53,"low":85.05,"open":85.4,"volume":17712400},{"timestamp":1727184600,"date":"2024-09-24","index":11044,"close":87.46,"high":88.28,"low":86.66,"open":87.44,"volume":21123300},{"timestamp":1727271000,"date":"2024-09-25","index":11045,"close":88,"high":88.1,"low":87.24,"open":87.85,"volume":12392800},{"timestamp":1727357400,"date":"2024-09-26","index":11046,"close":89.39,"high":90.62,"low":89.05,"open":89.92,"volume":13592800},{"timestamp":1727443800,"date":"2024-09-27","index":11047,"close":89.44,"high":90.26,"low":89.21,"open":89.45,"volume":9181000},{"timestamp":1727703000,"date":"2024-09-30","index":11048,"close":88.4,"high":89.75,"low":87.73,"open":89.7,"volume":12027100},{"timestamp":1727789400,"date":"2024-10-01","index":11049,"close":89.13,"high":89.64,"low":87.71,"open":88,"volume":20623400}],"post":[{"timestamp":1727875800,"date":"2024-10-02","index":11050,"close":83.1,"high":85.23,"low":81.77,"open":82.89,"volume":33172100},{"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},{"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},{"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},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-27","estimated":0.83,"reported":1.01,"pre":[{"timestamp":1718199000,"date":"2024-06-12","index":10973,"close":93.68,"high":96.5,"low":93.5,"open":96.35,"volume":9861300},{"timestamp":1718285400,"date":"2024-06-13","index":10974,"close":94.18,"high":94.53,"low":93.72,"open":94.04,"volume":8348200},{"timestamp":1718371800,"date":"2024-06-14","index":10975,"close":93.39,"high":94.78,"low":93.3,"open":93.8,"volume":7426800},{"timestamp":1718631000,"date":"2024-06-17","index":10976,"close":95,"high":95.12,"low":92.01,"open":92.01,"volume":6365400},{"timestamp":1718717400,"date":"2024-06-18","index":10977,"close":94.78,"high":95.26,"low":94.21,"open":94.67,"volume":6712000},{"timestamp":1718890200,"date":"2024-06-20","index":10978,"close":95.57,"high":96.09,"low":93.52,"open":93.88,"volume":9393800},{"timestamp":1718976600,"date":"2024-06-21","index":10979,"close":97.18,"high":97.21,"low":95.42,"open":95.96,"volume":15569900},{"timestamp":1719235800,"date":"2024-06-24","index":10980,"close":97.17,"high":98.04,"low":96.68,"open":97.3,"volume":9466900},{"timestamp":1719322200,"date":"2024-06-25","index":10981,"close":94.75,"high":97.64,"low":94.5,"open":97.31,"volume":9036200},{"timestamp":1719408600,"date":"2024-06-26","index":10982,"close":94.06,"high":94.48,"low":93.15,"open":94.09,"volume":10160400},{"timestamp":1719495000,"date":"2024-06-27","index":10983,"close":94.19,"high":94.74,"low":93.39,"open":93.77,"volume":25772700}],"post":[{"timestamp":1719581400,"date":"2024-06-28","index":10984,"close":75.37,"high":79.05,"low":74.55,"open":77.13,"volume":129967000},{"timestamp":1719840600,"date":"2024-07-01","index":10985,"close":76.83,"high":77.06,"low":74.29,"open":75.5,"volume":44369000},{"timestamp":1719927000,"date":"2024-07-02","index":10986,"close":76.04,"high":76.94,"low":75.39,"open":76.82,"volume":26183400},{"timestamp":1720013400,"date":"2024-07-03","index":10987,"close":75.24,"high":75.92,"low":75.02,"open":75.5,"volume":15952000},{"timestamp":1720186200,"date":"2024-07-05","index":10988,"close":75.43,"high":76.09,"low":74.78,"open":75.36,"volume":19603700},{"timestamp":1720445400,"date":"2024-07-08","index":10989,"close":73.05,"high":75.49,"low":73,"open":75.41,"volume":29905000},{"timestamp":1720531800,"date":"2024-07-09","index":10990,"close":72.46,"high":74.14,"low":72.38,"open":73.3,"volume":23445500},{"timestamp":1720618200,"date":"2024-07-10","index":10991,"close":72.54,"high":72.64,"low":71.67,"open":72.26,"volume":21378200},{"timestamp":1720704600,"date":"2024-07-11","index":10992,"close":73.39,"high":73.75,"low":72.29,"open":72.7,"volume":15876700},{"timestamp":1720791000,"date":"2024-07-12","index":10993,"close":73.42,"high":74.05,"low":73.17,"open":73.57,"volume":14527500},{"timestamp":1721050200,"date":"2024-07-15","index":10994,"close":71.31,"high":73.01,"low":71.24,"open":73,"volume":20775800}]},{"date":"2024-03-21","estimated":0.74,"reported":0.98,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":10906,"close":98.19,"high":98.4,"low":97.68,"open":97.99,"volume":8133900},{"timestamp":1709908200,"date":"2024-03-08","index":10907,"close":99.16,"high":99.32,"low":98.02,"open":98.49,"volume":9040900},{"timestamp":1710163800,"date":"2024-03-11","index":10908,"close":101.08,"high":101.76,"low":99.44,"open":99.9,"volume":8537400},{"timestamp":1710250200,"date":"2024-03-12","index":10909,"close":100.18,"high":101.37,"low":99.65,"open":100.79,"volume":7040900},{"timestamp":1710336600,"date":"2024-03-13","index":10910,"close":101.36,"high":102,"low":100.33,"open":100.61,"volume":7326400},{"timestamp":1710423000,"date":"2024-03-14","index":10911,"close":100.26,"high":102.49,"low":100.09,"open":102.2,"volume":8350900},{"timestamp":1710509400,"date":"2024-03-15","index":10912,"close":99.64,"high":101.16,"low":99.34,"open":100.3,"volume":15194400},{"timestamp":1710768600,"date":"2024-03-18","index":10913,"close":98.74,"high":99.66,"low":98.52,"open":98.98,"volume":7207000},{"timestamp":1710855000,"date":"2024-03-19","index":10914,"close":99.96,"high":100.04,"low":98.44,"open":98.5,"volume":6168900},{"timestamp":1710941400,"date":"2024-03-20","index":10915,"close":100.27,"high":100.44,"low":99.03,"open":99.45,"volume":7771700},{"timestamp":1711027800,"date":"2024-03-21","index":10916,"close":100.82,"high":101.92,"low":99.76,"open":100.44,"volume":17176000}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":10917,"close":93.86,"high":95.17,"low":91.72,"open":93.85,"volume":41779000},{"timestamp":1711373400,"date":"2024-03-25","index":10918,"close":93.75,"high":95.52,"low":92.77,"open":94.07,"volume":14548800},{"timestamp":1711459800,"date":"2024-03-26","index":10919,"close":92.58,"high":93.86,"low":92.41,"open":93.74,"volume":10816900},{"timestamp":1711546200,"date":"2024-03-27","index":10920,"close":94.13,"high":94.15,"low":92.32,"open":93.27,"volume":11095700},{"timestamp":1711632600,"date":"2024-03-28","index":10921,"close":93.98,"high":94.81,"low":93.43,"open":94.37,"volume":11331700},{"timestamp":1711978200,"date":"2024-04-01","index":10922,"close":92.56,"high":93.92,"low":91.69,"open":93.81,"volume":10360000},{"timestamp":1712064600,"date":"2024-04-02","index":10923,"close":90.95,"high":91.9,"low":90.64,"open":91.76,"volume":11107300},{"timestamp":1712151000,"date":"2024-04-03","index":10924,"close":90.33,"high":91.44,"low":90.28,"open":91.01,"volume":8876600},{"timestamp":1712237400,"date":"2024-04-04","index":10925,"close":89.07,"high":91.05,"low":88.89,"open":90.95,"volume":12110300},{"timestamp":1712323800,"date":"2024-04-05","index":10926,"close":88.84,"high":90.25,"low":88.8,"open":89.15,"volume":9706400},{"timestamp":1712583000,"date":"2024-04-08","index":10927,"close":90,"high":90.26,"low":88.8,"open":89.11,"volume":8452500}]},{"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":10420600},{"timestamp":1704465000,"date":"2024-01-05","index":10864,"close":102.08,"high":103.68,"low":101.9,"open":102.46,"volume":8039900},{"timestamp":1704724200,"date":"2024-01-08","index":10865,"close":103.62,"high":103.69,"low":101.73,"open":102.08,"volume":9414200},{"timestamp":1704810600,"date":"2024-01-09","index":10866,"close":102.74,"high":103.4,"low":102.5,"open":103.17,"volume":7759500}]},{"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":"2025-09-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2024-10-01","estimated":0.52,"reported":0.7,"pre":[{"timestamp":1726579800,"date":"2024-09-17","index":11039,"close":80.64,"high":80.98,"low":79.86,"open":80.01,"volume":7580600},{"timestamp":1726666200,"date":"2024-09-18","index":11040,"close":80.9,"high":81.76,"low":80.23,"open":80.66,"volume":7637000},{"timestamp":1726752600,"date":"2024-09-19","index":11041,"close":80.98,"high":83.12,"low":80.47,"open":82.6,"volume":15067100},{"timestamp":1726839000,"date":"2024-09-20","index":11042,"close":86.52,"high":88,"low":84.81,"open":87.87,"volume":52039300},{"timestamp":1727098200,"date":"2024-09-23","index":11043,"close":86.2,"high":86.53,"low":85.05,"open":85.4,"volume":17712400},{"timestamp":1727184600,"date":"2024-09-24","index":11044,"close":87.46,"high":88.28,"low":86.66,"open":87.44,"volume":21123300},{"timestamp":1727271000,"date":"2024-09-25","index":11045,"close":88,"high":88.1,"low":87.24,"open":87.85,"volume":12392800},{"timestamp":1727357400,"date":"2024-09-26","index":11046,"close":89.39,"high":90.62,"low":89.05,"open":89.92,"volume":13592800},{"timestamp":1727443800,"date":"2024-09-27","index":11047,"close":89.44,"high":90.26,"low":89.21,"open":89.45,"volume":9181000},{"timestamp":1727703000,"date":"2024-09-30","index":11048,"close":88.4,"high":89.75,"low":87.73,"open":89.7,"volume":12027100},{"timestamp":1727789400,"date":"2024-10-01","index":11049,"close":89.13,"high":89.64,"low":87.71,"open":88,"volume":20623400}],"post":[{"timestamp":1727875800,"date":"2024-10-02","index":11050,"close":83.1,"high":85.23,"low":81.77,"open":82.89,"volume":33172100},{"timestamp":1727978944,"date":"2024-10-03","index":11051,"close":82.29,"high":83.78,"low":82.03,"open":82.4,"volume":9027385},{"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},{"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},{"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":"2024-06-27","estimated":0.83,"reported":1.01,"pre":[{"timestamp":1718199000,"date":"2024-06-12","index":10973,"close":93.68,"high":96.5,"low":93.5,"open":96.35,"volume":9861300},{"timestamp":1718285400,"date":"2024-06-13","index":10974,"close":94.18,"high":94.53,"low":93.72,"open":94.04,"volume":8348200},{"timestamp":1718371800,"date":"2024-06-14","index":10975,"close":93.39,"high":94.78,"low":93.3,"open":93.8,"volume":7426800},{"timestamp":1718631000,"date":"2024-06-17","index":10976,"close":95,"high":95.12,"low":92.01,"open":92.01,"volume":6365400},{"timestamp":1718717400,"date":"2024-06-18","index":10977,"close":94.78,"high":95.26,"low":94.21,"open":94.67,"volume":6712000},{"timestamp":1718890200,"date":"2024-06-20","index":10978,"close":95.57,"high":96.09,"low":93.52,"open":93.88,"volume":9393800},{"timestamp":1718976600,"date":"2024-06-21","index":10979,"close":97.18,"high":97.21,"low":95.42,"open":95.96,"volume":15569900},{"timestamp":1719235800,"date":"2024-06-24","index":10980,"close":97.17,"high":98.04,"low":96.68,"open":97.3,"volume":9466900},{"timestamp":1719322200,"date":"2024-06-25","index":10981,"close":94.75,"high":97.64,"low":94.5,"open":97.31,"volume":9036200},{"timestamp":1719408600,"date":"2024-06-26","index":10982,"close":94.06,"high":94.48,"low":93.15,"open":94.09,"volume":10160400},{"timestamp":1719495000,"date":"2024-06-27","index":10983,"close":94.19,"high":94.74,"low":93.39,"open":93.77,"volume":25772700}],"post":[{"timestamp":1719581400,"date":"2024-06-28","index":10984,"close":75.37,"high":79.05,"low":74.55,"open":77.13,"volume":129967000},{"timestamp":1719840600,"date":"2024-07-01","index":10985,"close":76.83,"high":77.06,"low":74.29,"open":75.5,"volume":44369000},{"timestamp":1719927000,"date":"2024-07-02","index":10986,"close":76.04,"high":76.94,"low":75.39,"open":76.82,"volume":26183400},{"timestamp":1720013400,"date":"2024-07-03","index":10987,"close":75.24,"high":75.92,"low":75.02,"open":75.5,"volume":15952000},{"timestamp":1720186200,"date":"2024-07-05","index":10988,"close":75.43,"high":76.09,"low":74.78,"open":75.36,"volume":19603700},{"timestamp":1720445400,"date":"2024-07-08","index":10989,"close":73.05,"high":75.49,"low":73,"open":75.41,"volume":29905000},{"timestamp":1720531800,"date":"2024-07-09","index":10990,"close":72.46,"high":74.14,"low":72.38,"open":73.3,"volume":23445500},{"timestamp":1720618200,"date":"2024-07-10","index":10991,"close":72.54,"high":72.64,"low":71.67,"open":72.26,"volume":21378200},{"timestamp":1720704600,"date":"2024-07-11","index":10992,"close":73.39,"high":73.75,"low":72.29,"open":72.7,"volume":15876700},{"timestamp":1720791000,"date":"2024-07-12","index":10993,"close":73.42,"high":74.05,"low":73.17,"open":73.57,"volume":14527500},{"timestamp":1721050200,"date":"2024-07-15","index":10994,"close":71.31,"high":73.01,"low":71.24,"open":73,"volume":20775800}]},{"date":"2024-03-21","estimated":0.74,"reported":0.98,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":10906,"close":98.19,"high":98.4,"low":97.68,"open":97.99,"volume":8133900},{"timestamp":1709908200,"date":"2024-03-08","index":10907,"close":99.16,"high":99.32,"low":98.02,"open":98.49,"volume":9040900},{"timestamp":1710163800,"date":"2024-03-11","index":10908,"close":101.08,"high":101.76,"low":99.44,"open":99.9,"volume":8537400},{"timestamp":1710250200,"date":"2024-03-12","index":10909,"close":100.18,"high":101.37,"low":99.65,"open":100.79,"volume":7040900},{"timestamp":1710336600,"date":"2024-03-13","index":10910,"close":101.36,"high":102,"low":100.33,"open":100.61,"volume":7326400},{"timestamp":1710423000,"date":"2024-03-14","index":10911,"close":100.26,"high":102.49,"low":100.09,"open":102.2,"volume":8350900},{"timestamp":1710509400,"date":"2024-03-15","index":10912,"close":99.64,"high":101.16,"low":99.34,"open":100.3,"volume":15194400},{"timestamp":1710768600,"date":"2024-03-18","index":10913,"close":98.74,"high":99.66,"low":98.52,"open":98.98,"volume":7207000},{"timestamp":1710855000,"date":"2024-03-19","index":10914,"close":99.96,"high":100.04,"low":98.44,"open":98.5,"volume":6168900},{"timestamp":1710941400,"date":"2024-03-20","index":10915,"close":100.27,"high":100.44,"low":99.03,"open":99.45,"volume":7771700},{"timestamp":1711027800,"date":"2024-03-21","index":10916,"close":100.82,"high":101.92,"low":99.76,"open":100.44,"volume":17176000}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":10917,"close":93.86,"high":95.17,"low":91.72,"open":93.85,"volume":41779000},{"timestamp":1711373400,"date":"2024-03-25","index":10918,"close":93.75,"high":95.52,"low":92.77,"open":94.07,"volume":14548800},{"timestamp":1711459800,"date":"2024-03-26","index":10919,"close":92.58,"high":93.86,"low":92.41,"open":93.74,"volume":10816900},{"timestamp":1711546200,"date":"2024-03-27","index":10920,"close":94.13,"high":94.15,"low":92.32,"open":93.27,"volume":11095700},{"timestamp":1711632600,"date":"2024-03-28","index":10921,"close":93.98,"high":94.81,"low":93.43,"open":94.37,"volume":11331700},{"timestamp":1711978200,"date":"2024-04-01","index":10922,"close":92.56,"high":93.92,"low":91.69,"open":93.81,"volume":10360000},{"timestamp":1712064600,"date":"2024-04-02","index":10923,"close":90.95,"high":91.9,"low":90.64,"open":91.76,"volume":11107300},{"timestamp":1712151000,"date":"2024-04-03","index":10924,"close":90.33,"high":91.44,"low":90.28,"open":91.01,"volume":8876600},{"timestamp":1712237400,"date":"2024-04-04","index":10925,"close":89.07,"high":91.05,"low":88.89,"open":90.95,"volume":12110300},{"timestamp":1712323800,"date":"2024-04-05","index":10926,"close":88.84,"high":90.25,"low":88.8,"open":89.15,"volume":9706400},{"timestamp":1712583000,"date":"2024-04-08","index":10927,"close":90,"high":90.26,"low":88.8,"open":89.11,"volume":8452500}]},{"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":10420600},{"timestamp":1704465000,"date":"2024-01-05","index":10864,"close":102.08,"high":103.68,"low":101.9,"open":102.46,"volume":8039900},{"timestamp":1704724200,"date":"2024-01-08","index":10865,"close":103.62,"high":103.69,"low":101.73,"open":102.08,"volume":9414200},{"timestamp":1704810600,"date":"2024-01-09","index":10866,"close":102.74,"high":103.4,"low":102.5,"open":103.17,"volume":7759500}]},{"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}]}]
diff --git a/data/NKE_partial.json b/data/NKE_partial.json
index 5c86ab90e..71db218da 100644
--- a/data/NKE_partial.json
+++ b/data/NKE_partial.json
@@ -1 +1 @@
-[{"date":"2025-09-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.81,"reported":null,"pre":[],"post":[]},{"date":"2024-10-01","estimated":0.52,"reported":0.7,"pre":[{"timestamp":1726579800,"date":"2024-09-17","index":11039,"close":80.64,"high":80.98,"low":79.86,"open":80.01,"volume":7580600},{"timestamp":1726666200,"date":"2024-09-18","index":11040,"close":80.9,"high":81.76,"low":80.23,"open":80.66,"volume":7637000},{"timestamp":1726752600,"date":"2024-09-19","index":11041,"close":80.98,"high":83.12,"low":80.47,"open":82.6,"volume":15067100},{"timestamp":1726839000,"date":"2024-09-20","index":11042,"close":86.52,"high":88,"low":84.81,"open":87.87,"volume":52039300},{"timestamp":1727098200,"date":"2024-09-23","index":11043,"close":86.2,"high":86.53,"low":85.05,"open":85.4,"volume":17712400},{"timestamp":1727184600,"date":"2024-09-24","index":11044,"close":87.46,"high":88.28,"low":86.66,"open":87.44,"volume":21123300},{"timestamp":1727271000,"date":"2024-09-25","index":11045,"close":88,"high":88.1,"low":87.24,"open":87.85,"volume":12392800},{"timestamp":1727357400,"date":"2024-09-26","index":11046,"close":89.39,"high":90.62,"low":89.05,"open":89.92,"volume":13592800},{"timestamp":1727443800,"date":"2024-09-27","index":11047,"close":89.44,"high":90.26,"low":89.21,"open":89.45,"volume":9181000},{"timestamp":1727703000,"date":"2024-09-30","index":11048,"close":88.4,"high":89.75,"low":87.73,"open":89.7,"volume":12027100},{"timestamp":1727789400,"date":"2024-10-01","index":11049,"close":89.13,"high":89.64,"low":87.71,"open":88,"volume":20623400}],"post":[{"timestamp":1727875800,"date":"2024-10-02","index":11050,"close":83.1,"high":85.23,"low":81.77,"open":82.89,"volume":33172100},{"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},{"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},{"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},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-27","estimated":0.83,"reported":1.01,"pre":[{"timestamp":1718199000,"date":"2024-06-12","index":10973,"close":93.68,"high":96.5,"low":93.5,"open":96.35,"volume":9861300},{"timestamp":1718285400,"date":"2024-06-13","index":10974,"close":94.18,"high":94.53,"low":93.72,"open":94.04,"volume":8348200},{"timestamp":1718371800,"date":"2024-06-14","index":10975,"close":93.39,"high":94.78,"low":93.3,"open":93.8,"volume":7426800},{"timestamp":1718631000,"date":"2024-06-17","index":10976,"close":95,"high":95.12,"low":92.01,"open":92.01,"volume":6365400},{"timestamp":1718717400,"date":"2024-06-18","index":10977,"close":94.78,"high":95.26,"low":94.21,"open":94.67,"volume":6712000},{"timestamp":1718890200,"date":"2024-06-20","index":10978,"close":95.57,"high":96.09,"low":93.52,"open":93.88,"volume":9393800},{"timestamp":1718976600,"date":"2024-06-21","index":10979,"close":97.18,"high":97.21,"low":95.42,"open":95.96,"volume":15569900},{"timestamp":1719235800,"date":"2024-06-24","index":10980,"close":97.17,"high":98.04,"low":96.68,"open":97.3,"volume":9466900},{"timestamp":1719322200,"date":"2024-06-25","index":10981,"close":94.75,"high":97.64,"low":94.5,"open":97.31,"volume":9036200},{"timestamp":1719408600,"date":"2024-06-26","index":10982,"close":94.06,"high":94.48,"low":93.15,"open":94.09,"volume":10160400},{"timestamp":1719495000,"date":"2024-06-27","index":10983,"close":94.19,"high":94.74,"low":93.39,"open":93.77,"volume":25772700}],"post":[{"timestamp":1719581400,"date":"2024-06-28","index":10984,"close":75.37,"high":79.05,"low":74.55,"open":77.13,"volume":129967000},{"timestamp":1719840600,"date":"2024-07-01","index":10985,"close":76.83,"high":77.06,"low":74.29,"open":75.5,"volume":44369000},{"timestamp":1719927000,"date":"2024-07-02","index":10986,"close":76.04,"high":76.94,"low":75.39,"open":76.82,"volume":26183400},{"timestamp":1720013400,"date":"2024-07-03","index":10987,"close":75.24,"high":75.92,"low":75.02,"open":75.5,"volume":15952000},{"timestamp":1720186200,"date":"2024-07-05","index":10988,"close":75.43,"high":76.09,"low":74.78,"open":75.36,"volume":19603700},{"timestamp":1720445400,"date":"2024-07-08","index":10989,"close":73.05,"high":75.49,"low":73,"open":75.41,"volume":29905000},{"timestamp":1720531800,"date":"2024-07-09","index":10990,"close":72.46,"high":74.14,"low":72.38,"open":73.3,"volume":23445500},{"timestamp":1720618200,"date":"2024-07-10","index":10991,"close":72.54,"high":72.64,"low":71.67,"open":72.26,"volume":21378200},{"timestamp":1720704600,"date":"2024-07-11","index":10992,"close":73.39,"high":73.75,"low":72.29,"open":72.7,"volume":15876700},{"timestamp":1720791000,"date":"2024-07-12","index":10993,"close":73.42,"high":74.05,"low":73.17,"open":73.57,"volume":14527500},{"timestamp":1721050200,"date":"2024-07-15","index":10994,"close":71.31,"high":73.01,"low":71.24,"open":73,"volume":20775800}]},{"date":"2024-03-21","estimated":0.74,"reported":0.98,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":10906,"close":98.19,"high":98.4,"low":97.68,"open":97.99,"volume":8133900},{"timestamp":1709908200,"date":"2024-03-08","index":10907,"close":99.16,"high":99.32,"low":98.02,"open":98.49,"volume":9040900},{"timestamp":1710163800,"date":"2024-03-11","index":10908,"close":101.08,"high":101.76,"low":99.44,"open":99.9,"volume":8537400},{"timestamp":1710250200,"date":"2024-03-12","index":10909,"close":100.18,"high":101.37,"low":99.65,"open":100.79,"volume":7040900},{"timestamp":1710336600,"date":"2024-03-13","index":10910,"close":101.36,"high":102,"low":100.33,"open":100.61,"volume":7326400},{"timestamp":1710423000,"date":"2024-03-14","index":10911,"close":100.26,"high":102.49,"low":100.09,"open":102.2,"volume":8350900},{"timestamp":1710509400,"date":"2024-03-15","index":10912,"close":99.64,"high":101.16,"low":99.34,"open":100.3,"volume":15194400},{"timestamp":1710768600,"date":"2024-03-18","index":10913,"close":98.74,"high":99.66,"low":98.52,"open":98.98,"volume":7207000},{"timestamp":1710855000,"date":"2024-03-19","index":10914,"close":99.96,"high":100.04,"low":98.44,"open":98.5,"volume":6168900},{"timestamp":1710941400,"date":"2024-03-20","index":10915,"close":100.27,"high":100.44,"low":99.03,"open":99.45,"volume":7771700},{"timestamp":1711027800,"date":"2024-03-21","index":10916,"close":100.82,"high":101.92,"low":99.76,"open":100.44,"volume":17176000}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":10917,"close":93.86,"high":95.17,"low":91.72,"open":93.85,"volume":41779000},{"timestamp":1711373400,"date":"2024-03-25","index":10918,"close":93.75,"high":95.52,"low":92.77,"open":94.07,"volume":14548800},{"timestamp":1711459800,"date":"2024-03-26","index":10919,"close":92.58,"high":93.86,"low":92.41,"open":93.74,"volume":10816900},{"timestamp":1711546200,"date":"2024-03-27","index":10920,"close":94.13,"high":94.15,"low":92.32,"open":93.27,"volume":11095700},{"timestamp":1711632600,"date":"2024-03-28","index":10921,"close":93.98,"high":94.81,"low":93.43,"open":94.37,"volume":11331700},{"timestamp":1711978200,"date":"2024-04-01","index":10922,"close":92.56,"high":93.92,"low":91.69,"open":93.81,"volume":10360000},{"timestamp":1712064600,"date":"2024-04-02","index":10923,"close":90.95,"high":91.9,"low":90.64,"open":91.76,"volume":11107300},{"timestamp":1712151000,"date":"2024-04-03","index":10924,"close":90.33,"high":91.44,"low":90.28,"open":91.01,"volume":8876600},{"timestamp":1712237400,"date":"2024-04-04","index":10925,"close":89.07,"high":91.05,"low":88.89,"open":90.95,"volume":12110300},{"timestamp":1712323800,"date":"2024-04-05","index":10926,"close":88.84,"high":90.25,"low":88.8,"open":89.15,"volume":9706400},{"timestamp":1712583000,"date":"2024-04-08","index":10927,"close":90,"high":90.26,"low":88.8,"open":89.11,"volume":8452500}]},{"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":10420600},{"timestamp":1704465000,"date":"2024-01-05","index":10864,"close":102.08,"high":103.68,"low":101.9,"open":102.46,"volume":8039900},{"timestamp":1704724200,"date":"2024-01-08","index":10865,"close":103.62,"high":103.69,"low":101.73,"open":102.08,"volume":9414200},{"timestamp":1704810600,"date":"2024-01-09","index":10866,"close":102.74,"high":103.4,"low":102.5,"open":103.17,"volume":7759500}]},{"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":"2025-09-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2024-10-01","estimated":0.52,"reported":0.7,"pre":[{"timestamp":1726579800,"date":"2024-09-17","index":11039,"close":80.64,"high":80.98,"low":79.86,"open":80.01,"volume":7580600},{"timestamp":1726666200,"date":"2024-09-18","index":11040,"close":80.9,"high":81.76,"low":80.23,"open":80.66,"volume":7637000},{"timestamp":1726752600,"date":"2024-09-19","index":11041,"close":80.98,"high":83.12,"low":80.47,"open":82.6,"volume":15067100},{"timestamp":1726839000,"date":"2024-09-20","index":11042,"close":86.52,"high":88,"low":84.81,"open":87.87,"volume":52039300},{"timestamp":1727098200,"date":"2024-09-23","index":11043,"close":86.2,"high":86.53,"low":85.05,"open":85.4,"volume":17712400},{"timestamp":1727184600,"date":"2024-09-24","index":11044,"close":87.46,"high":88.28,"low":86.66,"open":87.44,"volume":21123300},{"timestamp":1727271000,"date":"2024-09-25","index":11045,"close":88,"high":88.1,"low":87.24,"open":87.85,"volume":12392800},{"timestamp":1727357400,"date":"2024-09-26","index":11046,"close":89.39,"high":90.62,"low":89.05,"open":89.92,"volume":13592800},{"timestamp":1727443800,"date":"2024-09-27","index":11047,"close":89.44,"high":90.26,"low":89.21,"open":89.45,"volume":9181000},{"timestamp":1727703000,"date":"2024-09-30","index":11048,"close":88.4,"high":89.75,"low":87.73,"open":89.7,"volume":12027100},{"timestamp":1727789400,"date":"2024-10-01","index":11049,"close":89.13,"high":89.64,"low":87.71,"open":88,"volume":20623400}],"post":[{"timestamp":1727875800,"date":"2024-10-02","index":11050,"close":83.1,"high":85.23,"low":81.77,"open":82.89,"volume":33172100},{"timestamp":1727978944,"date":"2024-10-03","index":11051,"close":82.29,"high":83.78,"low":82.03,"open":82.4,"volume":9027385},{"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},{"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},{"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":"2024-06-27","estimated":0.83,"reported":1.01,"pre":[{"timestamp":1718199000,"date":"2024-06-12","index":10973,"close":93.68,"high":96.5,"low":93.5,"open":96.35,"volume":9861300},{"timestamp":1718285400,"date":"2024-06-13","index":10974,"close":94.18,"high":94.53,"low":93.72,"open":94.04,"volume":8348200},{"timestamp":1718371800,"date":"2024-06-14","index":10975,"close":93.39,"high":94.78,"low":93.3,"open":93.8,"volume":7426800},{"timestamp":1718631000,"date":"2024-06-17","index":10976,"close":95,"high":95.12,"low":92.01,"open":92.01,"volume":6365400},{"timestamp":1718717400,"date":"2024-06-18","index":10977,"close":94.78,"high":95.26,"low":94.21,"open":94.67,"volume":6712000},{"timestamp":1718890200,"date":"2024-06-20","index":10978,"close":95.57,"high":96.09,"low":93.52,"open":93.88,"volume":9393800},{"timestamp":1718976600,"date":"2024-06-21","index":10979,"close":97.18,"high":97.21,"low":95.42,"open":95.96,"volume":15569900},{"timestamp":1719235800,"date":"2024-06-24","index":10980,"close":97.17,"high":98.04,"low":96.68,"open":97.3,"volume":9466900},{"timestamp":1719322200,"date":"2024-06-25","index":10981,"close":94.75,"high":97.64,"low":94.5,"open":97.31,"volume":9036200},{"timestamp":1719408600,"date":"2024-06-26","index":10982,"close":94.06,"high":94.48,"low":93.15,"open":94.09,"volume":10160400},{"timestamp":1719495000,"date":"2024-06-27","index":10983,"close":94.19,"high":94.74,"low":93.39,"open":93.77,"volume":25772700}],"post":[{"timestamp":1719581400,"date":"2024-06-28","index":10984,"close":75.37,"high":79.05,"low":74.55,"open":77.13,"volume":129967000},{"timestamp":1719840600,"date":"2024-07-01","index":10985,"close":76.83,"high":77.06,"low":74.29,"open":75.5,"volume":44369000},{"timestamp":1719927000,"date":"2024-07-02","index":10986,"close":76.04,"high":76.94,"low":75.39,"open":76.82,"volume":26183400},{"timestamp":1720013400,"date":"2024-07-03","index":10987,"close":75.24,"high":75.92,"low":75.02,"open":75.5,"volume":15952000},{"timestamp":1720186200,"date":"2024-07-05","index":10988,"close":75.43,"high":76.09,"low":74.78,"open":75.36,"volume":19603700},{"timestamp":1720445400,"date":"2024-07-08","index":10989,"close":73.05,"high":75.49,"low":73,"open":75.41,"volume":29905000},{"timestamp":1720531800,"date":"2024-07-09","index":10990,"close":72.46,"high":74.14,"low":72.38,"open":73.3,"volume":23445500},{"timestamp":1720618200,"date":"2024-07-10","index":10991,"close":72.54,"high":72.64,"low":71.67,"open":72.26,"volume":21378200},{"timestamp":1720704600,"date":"2024-07-11","index":10992,"close":73.39,"high":73.75,"low":72.29,"open":72.7,"volume":15876700},{"timestamp":1720791000,"date":"2024-07-12","index":10993,"close":73.42,"high":74.05,"low":73.17,"open":73.57,"volume":14527500},{"timestamp":1721050200,"date":"2024-07-15","index":10994,"close":71.31,"high":73.01,"low":71.24,"open":73,"volume":20775800}]},{"date":"2024-03-21","estimated":0.74,"reported":0.98,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":10906,"close":98.19,"high":98.4,"low":97.68,"open":97.99,"volume":8133900},{"timestamp":1709908200,"date":"2024-03-08","index":10907,"close":99.16,"high":99.32,"low":98.02,"open":98.49,"volume":9040900},{"timestamp":1710163800,"date":"2024-03-11","index":10908,"close":101.08,"high":101.76,"low":99.44,"open":99.9,"volume":8537400},{"timestamp":1710250200,"date":"2024-03-12","index":10909,"close":100.18,"high":101.37,"low":99.65,"open":100.79,"volume":7040900},{"timestamp":1710336600,"date":"2024-03-13","index":10910,"close":101.36,"high":102,"low":100.33,"open":100.61,"volume":7326400},{"timestamp":1710423000,"date":"2024-03-14","index":10911,"close":100.26,"high":102.49,"low":100.09,"open":102.2,"volume":8350900},{"timestamp":1710509400,"date":"2024-03-15","index":10912,"close":99.64,"high":101.16,"low":99.34,"open":100.3,"volume":15194400},{"timestamp":1710768600,"date":"2024-03-18","index":10913,"close":98.74,"high":99.66,"low":98.52,"open":98.98,"volume":7207000},{"timestamp":1710855000,"date":"2024-03-19","index":10914,"close":99.96,"high":100.04,"low":98.44,"open":98.5,"volume":6168900},{"timestamp":1710941400,"date":"2024-03-20","index":10915,"close":100.27,"high":100.44,"low":99.03,"open":99.45,"volume":7771700},{"timestamp":1711027800,"date":"2024-03-21","index":10916,"close":100.82,"high":101.92,"low":99.76,"open":100.44,"volume":17176000}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":10917,"close":93.86,"high":95.17,"low":91.72,"open":93.85,"volume":41779000},{"timestamp":1711373400,"date":"2024-03-25","index":10918,"close":93.75,"high":95.52,"low":92.77,"open":94.07,"volume":14548800},{"timestamp":1711459800,"date":"2024-03-26","index":10919,"close":92.58,"high":93.86,"low":92.41,"open":93.74,"volume":10816900},{"timestamp":1711546200,"date":"2024-03-27","index":10920,"close":94.13,"high":94.15,"low":92.32,"open":93.27,"volume":11095700},{"timestamp":1711632600,"date":"2024-03-28","index":10921,"close":93.98,"high":94.81,"low":93.43,"open":94.37,"volume":11331700},{"timestamp":1711978200,"date":"2024-04-01","index":10922,"close":92.56,"high":93.92,"low":91.69,"open":93.81,"volume":10360000},{"timestamp":1712064600,"date":"2024-04-02","index":10923,"close":90.95,"high":91.9,"low":90.64,"open":91.76,"volume":11107300},{"timestamp":1712151000,"date":"2024-04-03","index":10924,"close":90.33,"high":91.44,"low":90.28,"open":91.01,"volume":8876600},{"timestamp":1712237400,"date":"2024-04-04","index":10925,"close":89.07,"high":91.05,"low":88.89,"open":90.95,"volume":12110300},{"timestamp":1712323800,"date":"2024-04-05","index":10926,"close":88.84,"high":90.25,"low":88.8,"open":89.15,"volume":9706400},{"timestamp":1712583000,"date":"2024-04-08","index":10927,"close":90,"high":90.26,"low":88.8,"open":89.11,"volume":8452500}]},{"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":10420600},{"timestamp":1704465000,"date":"2024-01-05","index":10864,"close":102.08,"high":103.68,"low":101.9,"open":102.46,"volume":8039900},{"timestamp":1704724200,"date":"2024-01-08","index":10865,"close":103.62,"high":103.69,"low":101.73,"open":102.08,"volume":9414200},{"timestamp":1704810600,"date":"2024-01-09","index":10866,"close":102.74,"high":103.4,"low":102.5,"open":103.17,"volume":7759500}]},{"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}]}]
diff --git a/data/NVAX_full.json b/data/NVAX_full.json
index 26937856b..563d230b6 100644
--- a/data/NVAX_full.json
+++ b/data/NVAX_full.json
@@ -1 +1 @@
-[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.89,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":1.64,"reported":0.99,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":7207,"close":16.67,"high":17.45,"low":15.41,"open":15.54,"volume":11059400},{"timestamp":1722000600,"date":"2024-07-26","index":7208,"close":17.11,"high":17.81,"low":16.82,"open":17.04,"volume":7143800},{"timestamp":1722259800,"date":"2024-07-29","index":7209,"close":16.42,"high":17.22,"low":15.88,"open":17,"volume":5237600},{"timestamp":1722346200,"date":"2024-07-30","index":7210,"close":12.2,"high":14.9,"low":11.63,"open":14.44,"volume":22630900},{"timestamp":1722432600,"date":"2024-07-31","index":7211,"close":12.81,"high":13.07,"low":12.05,"open":12.2,"volume":9339900},{"timestamp":1722519000,"date":"2024-08-01","index":7212,"close":12.57,"high":12.84,"low":11.78,"open":12.1,"volume":6465600},{"timestamp":1722605400,"date":"2024-08-02","index":7213,"close":11.78,"high":12.39,"low":11.51,"open":11.93,"volume":5944600},{"timestamp":1722864600,"date":"2024-08-05","index":7214,"close":11.38,"high":11.55,"low":10.15,"open":10.17,"volume":5131800},{"timestamp":1722951000,"date":"2024-08-06","index":7215,"close":11.53,"high":11.81,"low":11.01,"open":11.61,"volume":3524300},{"timestamp":1723037400,"date":"2024-08-07","index":7216,"close":10.71,"high":11.8,"low":10.58,"open":11.79,"volume":7293300},{"timestamp":1723123800,"date":"2024-08-08","index":7217,"close":11.68,"high":11.87,"low":8.87,"open":9,"volume":12509600}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":7218,"close":11.6,"high":12.34,"low":11.35,"open":11.58,"volume":5333200},{"timestamp":1723469400,"date":"2024-08-12","index":7219,"close":11.85,"high":12.05,"low":11.04,"open":11.38,"volume":4723100},{"timestamp":1723555800,"date":"2024-08-13","index":7220,"close":12.16,"high":12.19,"low":11.49,"open":11.99,"volume":3870900},{"timestamp":1723642200,"date":"2024-08-14","index":7221,"close":12.19,"high":12.58,"low":11.96,"open":12.29,"volume":4701800},{"timestamp":1723728600,"date":"2024-08-15","index":7222,"close":12.64,"high":12.85,"low":12.28,"open":12.37,"volume":4006000},{"timestamp":1723815000,"date":"2024-08-16","index":7223,"close":12.96,"high":13.25,"low":12.55,"open":12.72,"volume":4658500},{"timestamp":1724074200,"date":"2024-08-19","index":7224,"close":13.9,"high":14.09,"low":12.75,"open":13.09,"volume":6745000},{"timestamp":1724160600,"date":"2024-08-20","index":7225,"close":13.02,"high":13.8,"low":13,"open":13.66,"volume":4572300},{"timestamp":1724247000,"date":"2024-08-21","index":7226,"close":12.94,"high":13.35,"low":12.7,"open":13.2,"volume":4745200},{"timestamp":1724333400,"date":"2024-08-22","index":7227,"close":11.96,"high":13.03,"low":11.93,"open":13.03,"volume":4776400},{"timestamp":1724419800,"date":"2024-08-23","index":7228,"close":11.99,"high":12.22,"low":11.77,"open":11.97,"volume":4406200}]},{"date":"2024-05-10","estimated":-1.06,"reported":-1.05,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":7146,"close":4.09,"high":4.13,"low":3.92,"open":3.97,"volume":3021800},{"timestamp":1714397400,"date":"2024-04-29","index":7147,"close":4.29,"high":4.32,"low":4.1,"open":4.14,"volume":3900500},{"timestamp":1714483800,"date":"2024-04-30","index":7148,"close":4.33,"high":4.48,"low":4.25,"open":4.27,"volume":4280900},{"timestamp":1714570200,"date":"2024-05-01","index":7149,"close":4.67,"high":4.8,"low":4.29,"open":4.3,"volume":5460600},{"timestamp":1714656600,"date":"2024-05-02","index":7150,"close":4.71,"high":4.78,"low":4.6,"open":4.69,"volume":3689700},{"timestamp":1714743000,"date":"2024-05-03","index":7151,"close":4.93,"high":4.94,"low":4.69,"open":4.84,"volume":4668300},{"timestamp":1715002200,"date":"2024-05-06","index":7152,"close":4.76,"high":5.05,"low":4.72,"open":4.93,"volume":4846200},{"timestamp":1715088600,"date":"2024-05-07","index":7153,"close":4.61,"high":4.94,"low":4.47,"open":4.94,"volume":5271300},{"timestamp":1715175000,"date":"2024-05-08","index":7154,"close":4.47,"high":4.56,"low":4.43,"open":4.54,"volume":3080400},{"timestamp":1715261400,"date":"2024-05-09","index":7155,"close":4.47,"high":4.56,"low":4.43,"open":4.48,"volume":4533200},{"timestamp":1715347800,"date":"2024-05-10","index":7156,"close":8.88,"high":11,"low":8.61,"open":10.02,"volume":170872000}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":7157,"close":13.11,"high":13.97,"low":9.52,"open":9.69,"volume":123507800},{"timestamp":1715693400,"date":"2024-05-14","index":7158,"close":13.48,"high":15,"low":12.56,"open":13.4,"volume":56549400},{"timestamp":1715779800,"date":"2024-05-15","index":7159,"close":12.9,"high":13.71,"low":11.31,"open":13.18,"volume":26671800},{"timestamp":1715866200,"date":"2024-05-16","index":7160,"close":14.4,"high":14.8,"low":12.03,"open":12.31,"volume":24873500},{"timestamp":1715952600,"date":"2024-05-17","index":7161,"close":13.01,"high":14.38,"low":12.95,"open":14.35,"volume":13906500},{"timestamp":1716211800,"date":"2024-05-20","index":7162,"close":14.79,"high":14.8,"low":12.68,"open":12.95,"volume":14272500},{"timestamp":1716298200,"date":"2024-05-21","index":7163,"close":14.91,"high":15.69,"low":14.06,"open":14.34,"volume":16835900},{"timestamp":1716384600,"date":"2024-05-22","index":7164,"close":15.7,"high":17.4,"low":14.8,"open":14.88,"volume":30259200},{"timestamp":1716471000,"date":"2024-05-23","index":7165,"close":15.15,"high":16.21,"low":14.84,"open":16.16,"volume":17749100},{"timestamp":1716557400,"date":"2024-05-24","index":7166,"close":15.5,"high":15.96,"low":14.96,"open":15.47,"volume":12737100},{"timestamp":1716903000,"date":"2024-05-28","index":7167,"close":15.52,"high":15.7,"low":13.5,"open":15.28,"volume":19115500}]},{"date":"2024-02-28","estimated":-0.45,"reported":-1.44,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":7095,"close":3.9,"high":4.04,"low":3.81,"open":4.03,"volume":8270200},{"timestamp":1707921000,"date":"2024-02-14","index":7096,"close":4.1,"high":4.15,"low":3.87,"open":3.97,"volume":7064400},{"timestamp":1708007400,"date":"2024-02-15","index":7097,"close":4.3,"high":4.35,"low":4.07,"open":4.11,"volume":6628400},{"timestamp":1708093800,"date":"2024-02-16","index":7098,"close":4.16,"high":4.31,"low":4.11,"open":4.22,"volume":4122200},{"timestamp":1708439400,"date":"2024-02-20","index":7099,"close":4.13,"high":4.23,"low":4.08,"open":4.16,"volume":3396900},{"timestamp":1708525800,"date":"2024-02-21","index":7100,"close":3.98,"high":4.22,"low":3.92,"open":4.13,"volume":4851400},{"timestamp":1708612200,"date":"2024-02-22","index":7101,"close":4.88,"high":5.46,"low":4.38,"open":4.46,"volume":41467700},{"timestamp":1708698600,"date":"2024-02-23","index":7102,"close":5.29,"high":5.46,"low":4.91,"open":5.06,"volume":18647900},{"timestamp":1708957800,"date":"2024-02-26","index":7103,"close":5.5,"high":5.73,"low":5.28,"open":5.41,"volume":15167700},{"timestamp":1709044200,"date":"2024-02-27","index":7104,"close":6.02,"high":6.05,"low":5.53,"open":5.61,"volume":16386700},{"timestamp":1709130600,"date":"2024-02-28","index":7105,"close":4.41,"high":4.7,"low":4.23,"open":4.64,"volume":32269300}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":7106,"close":4.94,"high":5.11,"low":4.38,"open":4.4,"volume":18992800},{"timestamp":1709303400,"date":"2024-03-01","index":7107,"close":5.39,"high":5.5,"low":4.76,"open":5.09,"volume":14756000},{"timestamp":1709562600,"date":"2024-03-04","index":7108,"close":5.49,"high":5.58,"low":5.1,"open":5.44,"volume":8916200},{"timestamp":1709649000,"date":"2024-03-05","index":7109,"close":5.57,"high":6,"low":5.34,"open":5.37,"volume":13751700},{"timestamp":1709735400,"date":"2024-03-06","index":7110,"close":5.61,"high":5.81,"low":5.41,"open":5.65,"volume":7714700},{"timestamp":1709821800,"date":"2024-03-07","index":7111,"close":5.61,"high":5.83,"low":5.56,"open":5.67,"volume":5944000},{"timestamp":1709908200,"date":"2024-03-08","index":7112,"close":5.45,"high":5.98,"low":5.43,"open":5.68,"volume":8234300},{"timestamp":1710163800,"date":"2024-03-11","index":7113,"close":5.13,"high":5.62,"low":5.12,"open":5.45,"volume":5836000},{"timestamp":1710250200,"date":"2024-03-12","index":7114,"close":5.06,"high":5.22,"low":4.98,"open":5.16,"volume":4058700},{"timestamp":1710336600,"date":"2024-03-13","index":7115,"close":5.25,"high":5.29,"low":4.99,"open":5.05,"volume":5140600},{"timestamp":1710423000,"date":"2024-03-14","index":7116,"close":4.98,"high":5.27,"low":4.92,"open":5.2,"volume":5180800}]},{"date":"2023-11-09","estimated":-1.83,"reported":-1.26,"pre":[{"timestamp":1698327000,"date":"2023-10-26","index":7021,"close":6.42,"high":6.48,"low":6.15,"open":6.2,"volume":5485500},{"timestamp":1698413400,"date":"2023-10-27","index":7022,"close":6.35,"high":6.54,"low":6.3,"open":6.5,"volume":3570900},{"timestamp":1698672600,"date":"2023-10-30","index":7023,"close":6.52,"high":6.69,"low":6.32,"open":6.32,"volume":4684100},{"timestamp":1698759000,"date":"2023-10-31","index":7024,"close":6.66,"high":6.83,"low":6.36,"open":6.49,"volume":5653700},{"timestamp":1698845400,"date":"2023-11-01","index":7025,"close":7,"high":7.05,"low":6.68,"open":6.7,"volume":6422300},{"timestamp":1698931800,"date":"2023-11-02","index":7026,"close":7.14,"high":7.22,"low":6.8,"open":6.95,"volume":5711200},{"timestamp":1699018200,"date":"2023-11-03","index":7027,"close":7.06,"high":7.47,"low":7.03,"open":7.28,"volume":5440700},{"timestamp":1699281000,"date":"2023-11-06","index":7028,"close":6.89,"high":7.18,"low":6.78,"open":7.13,"volume":5031200},{"timestamp":1699367400,"date":"2023-11-07","index":7029,"close":7.09,"high":7.15,"low":6.85,"open":6.9,"volume":4783600},{"timestamp":1699453800,"date":"2023-11-08","index":7030,"close":6.8,"high":7.19,"low":6.7,"open":7.19,"volume":6151100},{"timestamp":1699540200,"date":"2023-11-09","index":7031,"close":6.71,"high":7.49,"low":6.71,"open":6.93,"volume":9923600}],"post":[{"timestamp":1699626600,"date":"2023-11-10","index":7032,"close":6.24,"high":6.69,"low":5.95,"open":6.68,"volume":9112700},{"timestamp":1699885800,"date":"2023-11-13","index":7033,"close":6.27,"high":6.29,"low":6.09,"open":6.27,"volume":4107000},{"timestamp":1699972200,"date":"2023-11-14","index":7034,"close":6.24,"high":6.51,"low":6.17,"open":6.47,"volume":6177100},{"timestamp":1700058600,"date":"2023-11-15","index":7035,"close":6.2,"high":6.49,"low":6.19,"open":6.33,"volume":5367000},{"timestamp":1700145000,"date":"2023-11-16","index":7036,"close":5.83,"high":6.13,"low":5.76,"open":6.12,"volume":7571000},{"timestamp":1700231400,"date":"2023-11-17","index":7037,"close":5.73,"high":5.96,"low":5.65,"open":5.82,"volume":6198700},{"timestamp":1700490600,"date":"2023-11-20","index":7038,"close":5.7,"high":5.75,"low":5.56,"open":5.75,"volume":5386900},{"timestamp":1700577000,"date":"2023-11-21","index":7039,"close":5.35,"high":5.68,"low":5.33,"open":5.62,"volume":4598300},{"timestamp":1700663400,"date":"2023-11-22","index":7040,"close":5.4,"high":5.49,"low":5.3,"open":5.4,"volume":4420400},{"timestamp":1700836200,"date":"2023-11-24","index":7041,"close":5.57,"high":5.8,"low":5.45,"open":5.47,"volume":3925600},{"timestamp":1701095400,"date":"2023-11-27","index":7042,"close":5.46,"high":5.61,"low":5.39,"open":5.6,"volume":4079800}]},{"date":"2023-08-08","estimated":-1.39,"reported":0.58,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6955,"close":8,"high":8.29,"low":7.99,"open":8,"volume":4008900},{"timestamp":1690378200,"date":"2023-07-26","index":6956,"close":8.22,"high":8.29,"low":7.92,"open":8.02,"volume":2866200},{"timestamp":1690464600,"date":"2023-07-27","index":6957,"close":7.85,"high":8.39,"low":7.83,"open":8.25,"volume":4950100},{"timestamp":1690551000,"date":"2023-07-28","index":6958,"close":8.2,"high":8.34,"low":7.88,"open":7.99,"volume":4646200},{"timestamp":1690810200,"date":"2023-07-31","index":6959,"close":9.28,"high":9.34,"low":8.2,"open":8.25,"volume":8106300},{"timestamp":1690896600,"date":"2023-08-01","index":6960,"close":8.75,"high":9.29,"low":8.64,"open":9.14,"volume":4125500},{"timestamp":1690983000,"date":"2023-08-02","index":6961,"close":8.4,"high":8.74,"low":7.86,"open":8.62,"volume":7031700},{"timestamp":1691069400,"date":"2023-08-03","index":6962,"close":8.23,"high":8.84,"low":8.21,"open":8.48,"volume":4053600},{"timestamp":1691155800,"date":"2023-08-04","index":6963,"close":8.06,"high":8.3,"low":8,"open":8.24,"volume":4031800},{"timestamp":1691415000,"date":"2023-08-07","index":6964,"close":7.52,"high":8.08,"low":7.29,"open":8.08,"volume":8355800},{"timestamp":1691501400,"date":"2023-08-08","index":6965,"close":7.23,"high":8.82,"low":7.1,"open":8.12,"volume":30172000}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6966,"close":7.12,"high":7.68,"low":6.85,"open":7.44,"volume":10853700},{"timestamp":1691674200,"date":"2023-08-10","index":6967,"close":7.69,"high":8.13,"low":7.1,"open":7.16,"volume":13173300},{"timestamp":1691760600,"date":"2023-08-11","index":6968,"close":7.36,"high":7.73,"low":7.34,"open":7.69,"volume":6384500},{"timestamp":1692019800,"date":"2023-08-14","index":6969,"close":7.24,"high":7.35,"low":7.01,"open":7.3,"volume":4274400},{"timestamp":1692106200,"date":"2023-08-15","index":6970,"close":7.24,"high":7.31,"low":7.04,"open":7.15,"volume":4786800},{"timestamp":1692192600,"date":"2023-08-16","index":6971,"close":7.13,"high":7.45,"low":7.07,"open":7.15,"volume":3658300},{"timestamp":1692279000,"date":"2023-08-17","index":6972,"close":7.37,"high":7.62,"low":7.13,"open":7.15,"volume":6130700},{"timestamp":1692365400,"date":"2023-08-18","index":6973,"close":7.14,"high":7.55,"low":7.07,"open":7.33,"volume":4762100},{"timestamp":1692624600,"date":"2023-08-21","index":6974,"close":8.07,"high":8.51,"low":6.98,"open":7.25,"volume":17114200},{"timestamp":1692711000,"date":"2023-08-22","index":6975,"close":9.16,"high":9.6,"low":8.21,"open":8.3,"volume":27398000},{"timestamp":1692797400,"date":"2023-08-23","index":6976,"close":9.01,"high":9.53,"low":8.7,"open":9.1,"volume":12794100}]},{"date":"2023-05-09","estimated":-3.46,"reported":-3.41,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6893,"close":7.63,"high":8.36,"low":7.62,"open":8.28,"volume":4768800},{"timestamp":1682515800,"date":"2023-04-26","index":6894,"close":7.53,"high":7.76,"low":7.41,"open":7.65,"volume":3949200},{"timestamp":1682602200,"date":"2023-04-27","index":6895,"close":7.56,"high":7.87,"low":7.36,"open":7.61,"volume":4413500},{"timestamp":1682688600,"date":"2023-04-28","index":6896,"close":7.67,"high":7.77,"low":7.33,"open":7.46,"volume":3447400},{"timestamp":1682947800,"date":"2023-05-01","index":6897,"close":7.72,"high":7.75,"low":7.44,"open":7.69,"volume":2185900},{"timestamp":1683034200,"date":"2023-05-02","index":6898,"close":7.04,"high":7.75,"low":7.03,"open":7.64,"volume":3524800},{"timestamp":1683120600,"date":"2023-05-03","index":6899,"close":7.15,"high":7.3,"low":6.89,"open":7.01,"volume":3005400},{"timestamp":1683207000,"date":"2023-05-04","index":6900,"close":7.57,"high":7.62,"low":7.05,"open":7.2,"volume":3522400},{"timestamp":1683293400,"date":"2023-05-05","index":6901,"close":7.71,"high":8.1,"low":7.53,"open":7.62,"volume":5842300},{"timestamp":1683552600,"date":"2023-05-08","index":6902,"close":7.45,"high":7.74,"low":7.27,"open":7.67,"volume":3524300},{"timestamp":1683639000,"date":"2023-05-09","index":6903,"close":9.52,"high":11.36,"low":8.91,"open":8.97,"volume":42904800}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6904,"close":8.99,"high":10.02,"low":8.89,"open":10.01,"volume":9327700},{"timestamp":1683811800,"date":"2023-05-11","index":6905,"close":8.89,"high":9.37,"low":8.6,"open":9,"volume":5470400},{"timestamp":1683898200,"date":"2023-05-12","index":6906,"close":8.45,"high":9.34,"low":8.38,"open":9.02,"volume":4547800},{"timestamp":1684157400,"date":"2023-05-15","index":6907,"close":8.11,"high":8.51,"low":8.04,"open":8.4,"volume":4083200},{"timestamp":1684243800,"date":"2023-05-16","index":6908,"close":7.64,"high":8.1,"low":7.58,"open":8.1,"volume":4300800},{"timestamp":1684330200,"date":"2023-05-17","index":6909,"close":7.75,"high":7.8,"low":7.43,"open":7.69,"volume":3591100},{"timestamp":1684416600,"date":"2023-05-18","index":6910,"close":7.42,"high":7.76,"low":7.33,"open":7.75,"volume":4583600},{"timestamp":1684503000,"date":"2023-05-19","index":6911,"close":7.15,"high":7.41,"low":7.1,"open":7.37,"volume":3716100},{"timestamp":1684762200,"date":"2023-05-22","index":6912,"close":7.54,"high":7.61,"low":7.09,"open":7.11,"volume":3727800},{"timestamp":1684848600,"date":"2023-05-23","index":6913,"close":7.99,"high":8.26,"low":7.42,"open":7.56,"volume":7151900},{"timestamp":1684935000,"date":"2023-05-24","index":6914,"close":7.29,"high":8.3,"low":7.24,"open":8.3,"volume":5557200}]},{"date":"2023-02-28","estimated":-0.92,"reported":-2.28,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6844,"close":9.78,"high":10.21,"low":9.55,"open":10.02,"volume":4452100},{"timestamp":1676385000,"date":"2023-02-14","index":6845,"close":9.93,"high":10.09,"low":9.52,"open":9.78,"volume":5540700},{"timestamp":1676471400,"date":"2023-02-15","index":6846,"close":10.19,"high":10.28,"low":9.77,"open":9.95,"volume":3121600},{"timestamp":1676557800,"date":"2023-02-16","index":6847,"close":9.99,"high":10.21,"low":9.87,"open":10,"volume":2794800},{"timestamp":1676644200,"date":"2023-02-17","index":6848,"close":10.02,"high":10.05,"low":9.7,"open":10.02,"volume":3402300},{"timestamp":1676989800,"date":"2023-02-21","index":6849,"close":9.39,"high":9.93,"low":9.24,"open":9.86,"volume":5789500},{"timestamp":1677076200,"date":"2023-02-22","index":6850,"close":9.1,"high":9.49,"low":8.94,"open":9.42,"volume":6153800},{"timestamp":1677162600,"date":"2023-02-23","index":6851,"close":9.07,"high":9.2,"low":8.64,"open":9.12,"volume":4800000},{"timestamp":1677249000,"date":"2023-02-24","index":6852,"close":8.82,"high":8.91,"low":8.67,"open":8.85,"volume":3520800},{"timestamp":1677508200,"date":"2023-02-27","index":6853,"close":8.67,"high":8.99,"low":8.51,"open":8.98,"volume":5674100},{"timestamp":1677594600,"date":"2023-02-28","index":6854,"close":9.26,"high":9.4,"low":8.59,"open":8.7,"volume":11462600}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6855,"close":6.86,"high":7.16,"low":6.64,"open":6.83,"volume":23570200},{"timestamp":1677767400,"date":"2023-03-02","index":6856,"close":6.93,"high":7.3,"low":6.65,"open":6.66,"volume":9128200},{"timestamp":1677853800,"date":"2023-03-03","index":6857,"close":7.69,"high":7.92,"low":6.79,"open":6.94,"volume":11198800},{"timestamp":1678113000,"date":"2023-03-06","index":6858,"close":7.29,"high":7.7,"low":7.16,"open":7.48,"volume":7243400},{"timestamp":1678199400,"date":"2023-03-07","index":6859,"close":6.97,"high":7.27,"low":6.93,"open":7.27,"volume":4610000},{"timestamp":1678285800,"date":"2023-03-08","index":6860,"close":6.89,"high":6.95,"low":6.77,"open":6.93,"volume":5325300},{"timestamp":1678372200,"date":"2023-03-09","index":6861,"close":6.57,"high":6.95,"low":6.56,"open":6.86,"volume":3849800},{"timestamp":1678458600,"date":"2023-03-10","index":6862,"close":6.52,"high":6.73,"low":6.25,"open":6.54,"volume":7085100},{"timestamp":1678714200,"date":"2023-03-13","index":6863,"close":6.85,"high":7.22,"low":6.41,"open":6.46,"volume":7882500},{"timestamp":1678800600,"date":"2023-03-14","index":6864,"close":6.27,"high":7.05,"low":6.22,"open":6.88,"volume":6557900},{"timestamp":1678887000,"date":"2023-03-15","index":6865,"close":5.9,"high":6.39,"low":5.85,"open":6.2,"volume":7547600}]},{"date":"2022-11-08","estimated":1.57,"reported":-2.15,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":6769,"close":22.58,"high":22.79,"low":20.82,"open":20.82,"volume":6359900},{"timestamp":1666791000,"date":"2022-10-26","index":6770,"close":22.81,"high":24.65,"low":22.4,"open":22.55,"volume":5455800},{"timestamp":1666877400,"date":"2022-10-27","index":6771,"close":22.29,"high":23.39,"low":22.12,"open":23.04,"volume":4103800},{"timestamp":1666963800,"date":"2022-10-28","index":6772,"close":23.02,"high":23.13,"low":21.7,"open":22.03,"volume":2840300},{"timestamp":1667223000,"date":"2022-10-31","index":6773,"close":22.27,"high":23.42,"low":22.2,"open":22.88,"volume":2959600},{"timestamp":1667309400,"date":"2022-11-01","index":6774,"close":22,"high":25.3,"low":21.85,"open":22.92,"volume":5185900},{"timestamp":1667395800,"date":"2022-11-02","index":6775,"close":20.5,"high":22.5,"low":20.43,"open":21.92,"volume":3693600},{"timestamp":1667482200,"date":"2022-11-03","index":6776,"close":20.17,"high":21.62,"low":18.66,"open":19.09,"volume":5396700},{"timestamp":1667568600,"date":"2022-11-04","index":6777,"close":19.4,"high":20.88,"low":18.67,"open":20.77,"volume":3940900},{"timestamp":1667831400,"date":"2022-11-07","index":6778,"close":19.43,"high":20.1,"low":18.22,"open":19.52,"volume":3969800},{"timestamp":1667917800,"date":"2022-11-08","index":6779,"close":19.65,"high":20.3,"low":18.57,"open":18.66,"volume":4573100}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":6780,"close":18.63,"high":21.98,"low":18.56,"open":19.68,"volume":6306800},{"timestamp":1668090600,"date":"2022-11-10","index":6781,"close":22.14,"high":22.44,"low":19.25,"open":19.81,"volume":7064700},{"timestamp":1668177000,"date":"2022-11-11","index":6782,"close":25.04,"high":25.17,"low":21.4,"open":21.7,"volume":5675300},{"timestamp":1668436200,"date":"2022-11-14","index":6783,"close":23.08,"high":25.4,"low":23.03,"open":24.92,"volume":4617900},{"timestamp":1668522600,"date":"2022-11-15","index":6784,"close":23.22,"high":25.66,"low":23.14,"open":24.02,"volume":4547500},{"timestamp":1668609000,"date":"2022-11-16","index":6785,"close":21.47,"high":23.35,"low":21.02,"open":23.26,"volume":3850100},{"timestamp":1668695400,"date":"2022-11-17","index":6786,"close":20.79,"high":21.29,"low":20.32,"open":20.8,"volume":2700500},{"timestamp":1668781800,"date":"2022-11-18","index":6787,"close":19.66,"high":21.35,"low":19.36,"open":21.35,"volume":3594700},{"timestamp":1669041000,"date":"2022-11-21","index":6788,"close":18.95,"high":19.51,"low":18.57,"open":19.37,"volume":2795800},{"timestamp":1669127400,"date":"2022-11-22","index":6789,"close":16.92,"high":18.82,"low":16.49,"open":18.71,"volume":6416700},{"timestamp":1669213800,"date":"2022-11-23","index":6790,"close":17.03,"high":17.69,"low":16.63,"open":17.05,"volume":3710200}]},{"date":"2022-08-08","estimated":5.5,"reported":-6.53,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":6704,"close":55.51,"high":56.23,"low":53.09,"open":54.1,"volume":3800000},{"timestamp":1658842200,"date":"2022-07-26","index":6705,"close":56.55,"high":58.73,"low":54.14,"open":55.4,"volume":4856700},{"timestamp":1658928600,"date":"2022-07-27","index":6706,"close":56.41,"high":56.84,"low":53.6,"open":56.84,"volume":4388600},{"timestamp":1659015000,"date":"2022-07-28","index":6707,"close":57.11,"high":57.2,"low":52.12,"open":55.84,"volume":4114300},{"timestamp":1659101400,"date":"2022-07-29","index":6708,"close":54.51,"high":58.28,"low":54.13,"open":57,"volume":3885200},{"timestamp":1659360600,"date":"2022-08-01","index":6709,"close":53.92,"high":56.28,"low":52.81,"open":53.77,"volume":3475700},{"timestamp":1659447000,"date":"2022-08-02","index":6710,"close":57.46,"high":59.2,"low":53.06,"open":53.25,"volume":4488800},{"timestamp":1659533400,"date":"2022-08-03","index":6711,"close":61.11,"high":62.58,"low":58.69,"open":59.09,"volume":4350000},{"timestamp":1659619800,"date":"2022-08-04","index":6712,"close":61.93,"high":63.24,"low":60.01,"open":61.3,"volume":3327200},{"timestamp":1659706200,"date":"2022-08-05","index":6713,"close":60.27,"high":61.51,"low":58.59,"open":60.9,"volume":3543000},{"timestamp":1659965400,"date":"2022-08-08","index":6714,"close":57.25,"high":62.75,"low":56.84,"open":60.82,"volume":9050400}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":6715,"close":40.28,"high":44.4,"low":38.8,"open":39.98,"volume":27346000},{"timestamp":1660138200,"date":"2022-08-10","index":6716,"close":41.36,"high":41.93,"low":38.16,"open":40.13,"volume":9619900},{"timestamp":1660224600,"date":"2022-08-11","index":6717,"close":40.34,"high":44.63,"low":40.25,"open":41.61,"volume":6981700},{"timestamp":1660311000,"date":"2022-08-12","index":6718,"close":41.47,"high":43.06,"low":40.57,"open":41.16,"volume":5031600},{"timestamp":1660570200,"date":"2022-08-15","index":6719,"close":42.3,"high":43.16,"low":40.62,"open":42.48,"volume":4694800},{"timestamp":1660656600,"date":"2022-08-16","index":6720,"close":42.88,"high":44.02,"low":41.38,"open":42.23,"volume":4914700},{"timestamp":1660743000,"date":"2022-08-17","index":6721,"close":39.37,"high":42.65,"low":39.26,"open":42.1,"volume":5811800},{"timestamp":1660829400,"date":"2022-08-18","index":6722,"close":37.18,"high":39.75,"low":36.89,"open":39.75,"volume":5936100},{"timestamp":1660915800,"date":"2022-08-19","index":6723,"close":36.22,"high":37.45,"low":35.8,"open":36.65,"volume":4012400},{"timestamp":1661175000,"date":"2022-08-22","index":6724,"close":35.47,"high":36.64,"low":34.65,"open":35.64,"volume":3688200},{"timestamp":1661261400,"date":"2022-08-23","index":6725,"close":36.55,"high":36.77,"low":34.57,"open":35.88,"volume":3255400}]},{"date":"2022-05-09","estimated":2.69,"reported":2.56,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":6642,"close":50.21,"high":50.47,"low":46.25,"open":46.44,"volume":4792100},{"timestamp":1650979800,"date":"2022-04-26","index":6643,"close":47.42,"high":50.98,"low":47.01,"open":50,"volume":3180500},{"timestamp":1651066200,"date":"2022-04-27","index":6644,"close":46.46,"high":48.88,"low":45.6,"open":47.29,"volume":3247500},{"timestamp":1651152600,"date":"2022-04-28","index":6645,"close":44.27,"high":47.73,"low":42.13,"open":46.98,"volume":4449700},{"timestamp":1651239000,"date":"2022-04-29","index":6646,"close":45.07,"high":52.48,"low":44.9,"open":45.95,"volume":7743200},{"timestamp":1651498200,"date":"2022-05-02","index":6647,"close":53.75,"high":53.79,"low":44.68,"open":44.9,"volume":8693900},{"timestamp":1651584600,"date":"2022-05-03","index":6648,"close":58.89,"high":58.91,"low":52.22,"open":53.5,"volume":8046900},{"timestamp":1651671000,"date":"2022-05-04","index":6649,"close":62.73,"high":62.74,"low":56.02,"open":59.22,"volume":6536100},{"timestamp":1651757400,"date":"2022-05-05","index":6650,"close":58.66,"high":63.23,"low":57.36,"open":61.99,"volume":3893300},{"timestamp":1651843800,"date":"2022-05-06","index":6651,"close":57.3,"high":58.78,"low":54.03,"open":58.66,"volume":3455600},{"timestamp":1652103000,"date":"2022-05-09","index":6652,"close":53.26,"high":60.37,"low":52.74,"open":57.35,"volume":5909800}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":6653,"close":53.86,"high":55.44,"low":41.74,"open":42.1,"volume":13801500},{"timestamp":1652275800,"date":"2022-05-11","index":6654,"close":42.92,"high":52.79,"low":42.6,"open":52.53,"volume":8743600},{"timestamp":1652362200,"date":"2022-05-12","index":6655,"close":47.98,"high":48.02,"low":41.33,"open":42.33,"volume":6661300},{"timestamp":1652448600,"date":"2022-05-13","index":6656,"close":51.89,"high":52.75,"low":48.52,"open":49.42,"volume":6144400},{"timestamp":1652707800,"date":"2022-05-16","index":6657,"close":48,"high":53.5,"low":47.89,"open":51.5,"volume":3513000},{"timestamp":1652794200,"date":"2022-05-17","index":6658,"close":51.95,"high":52.32,"low":47.55,"open":49.06,"volume":3575700},{"timestamp":1652880600,"date":"2022-05-18","index":6659,"close":52.11,"high":53.25,"low":49.6,"open":50.54,"volume":3061900},{"timestamp":1652967000,"date":"2022-05-19","index":6660,"close":58.43,"high":60.57,"low":52.67,"open":52.91,"volume":5329300},{"timestamp":1653053400,"date":"2022-05-20","index":6661,"close":53.42,"high":56.91,"low":48.75,"open":55.71,"volume":7205700},{"timestamp":1653312600,"date":"2022-05-23","index":6662,"close":51.4,"high":53.7,"low":50.65,"open":53,"volume":3022200},{"timestamp":1653399000,"date":"2022-05-24","index":6663,"close":46.54,"high":50.35,"low":45.86,"open":50.35,"volume":3408200}]},{"date":"2022-02-28","estimated":-1.8,"reported":-11.18,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":6593,"close":90.44,"high":94.36,"low":88.21,"open":90.16,"volume":4134000},{"timestamp":1644849000,"date":"2022-02-14","index":6594,"close":80.11,"high":88.7,"low":79.99,"open":86.91,"volume":5065500},{"timestamp":1644935400,"date":"2022-02-15","index":6595,"close":87.13,"high":88.88,"low":80.8,"open":81.57,"volume":4448700},{"timestamp":1645021800,"date":"2022-02-16","index":6596,"close":86.55,"high":86.97,"low":82.83,"open":85.58,"volume":3069700},{"timestamp":1645108200,"date":"2022-02-17","index":6597,"close":83.44,"high":88.82,"low":82.62,"open":85.93,"volume":2747000},{"timestamp":1645194600,"date":"2022-02-18","index":6598,"close":81.89,"high":84.94,"low":78.77,"open":83.88,"volume":2933300},{"timestamp":1645540200,"date":"2022-02-22","index":6599,"close":79.39,"high":82.67,"low":77.11,"open":79.36,"volume":3131500},{"timestamp":1645626600,"date":"2022-02-23","index":6600,"close":73.49,"high":80.98,"low":72.58,"open":80.66,"volume":4095300},{"timestamp":1645713000,"date":"2022-02-24","index":6601,"close":79.95,"high":79.95,"low":69.5,"open":69.81,"volume":5077500},{"timestamp":1645799400,"date":"2022-02-25","index":6602,"close":81.63,"high":82.08,"low":75.42,"open":79.11,"volume":2877700},{"timestamp":1646058600,"date":"2022-02-28","index":6603,"close":83.37,"high":83.5,"low":77.62,"open":80.97,"volume":4233300}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":6604,"close":83.74,"high":91,"low":79,"open":79.46,"volume":7183500},{"timestamp":1646231400,"date":"2022-03-02","index":6605,"close":86.39,"high":87.07,"low":79.1,"open":83.93,"volume":4208700},{"timestamp":1646317800,"date":"2022-03-03","index":6606,"close":80.53,"high":85.61,"low":79.24,"open":85.48,"volume":2835600},{"timestamp":1646404200,"date":"2022-03-04","index":6607,"close":71.72,"high":82,"low":70.91,"open":79.21,"volume":4046000},{"timestamp":1646663400,"date":"2022-03-07","index":6608,"close":69.73,"high":74.54,"low":65.82,"open":70,"volume":5105900},{"timestamp":1646749800,"date":"2022-03-08","index":6609,"close":72.79,"high":74.77,"low":65.9,"open":67.48,"volume":4403200},{"timestamp":1646836200,"date":"2022-03-09","index":6610,"close":79.07,"high":79.9,"low":73.88,"open":74,"volume":3274500},{"timestamp":1646922600,"date":"2022-03-10","index":6611,"close":77.77,"high":79.7,"low":75.32,"open":77.5,"volume":2757200},{"timestamp":1647009000,"date":"2022-03-11","index":6612,"close":72.99,"high":80.48,"low":72.56,"open":78.56,"volume":2953300},{"timestamp":1647264600,"date":"2022-03-14","index":6613,"close":71.93,"high":83.25,"low":70.5,"open":72.55,"volume":6488200},{"timestamp":1647351000,"date":"2022-03-15","index":6614,"close":73.8,"high":74.28,"low":68.11,"open":73.4,"volume":3764700}]},{"date":"2021-11-04","estimated":-3.91,"reported":-4.31,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":6515,"close":138.79,"high":143.88,"low":136.53,"open":138,"volume":5634500},{"timestamp":1634909400,"date":"2021-10-22","index":6516,"close":134.56,"high":138.6,"low":130.63,"open":138.46,"volume":3145700},{"timestamp":1635168600,"date":"2021-10-25","index":6517,"close":135.35,"high":135.99,"low":130.8,"open":133.32,"volume":3068700},{"timestamp":1635255000,"date":"2021-10-26","index":6518,"close":134.99,"high":135.62,"low":130.09,"open":135.05,"volume":2372000},{"timestamp":1635341400,"date":"2021-10-27","index":6519,"close":141.55,"high":156.32,"low":140.23,"open":150.75,"volume":7972400},{"timestamp":1635427800,"date":"2021-10-28","index":6520,"close":150.62,"high":152.17,"low":141.3,"open":143.27,"volume":3570700},{"timestamp":1635514200,"date":"2021-10-29","index":6521,"close":148.83,"high":152.55,"low":144.7,"open":152.18,"volume":3012500},{"timestamp":1635773400,"date":"2021-11-01","index":6522,"close":172.45,"high":173.8,"low":153.5,"open":159.56,"volume":10195000},{"timestamp":1635859800,"date":"2021-11-02","index":6523,"close":195.3,"high":199.39,"low":175.35,"open":181.5,"volume":9954200},{"timestamp":1635946200,"date":"2021-11-03","index":6524,"close":195.2,"high":201.48,"low":185.37,"open":198.15,"volume":6786300},{"timestamp":1636032600,"date":"2021-11-04","index":6525,"close":179.41,"high":188,"low":175.3,"open":183.55,"volume":6363800}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":6526,"close":159.19,"high":166,"low":146.11,"open":160.01,"volume":12461100},{"timestamp":1636381800,"date":"2021-11-08","index":6527,"close":173.02,"high":173.33,"low":160.5,"open":162.57,"volume":5027500},{"timestamp":1636468200,"date":"2021-11-09","index":6528,"close":169.3,"high":171.99,"low":163.29,"open":167.24,"volume":3288700},{"timestamp":1636554600,"date":"2021-11-10","index":6529,"close":164.19,"high":173.87,"low":161.66,"open":164.93,"volume":2683200},{"timestamp":1636641000,"date":"2021-11-11","index":6530,"close":169.38,"high":172.96,"low":165,"open":165.34,"volume":2582000},{"timestamp":1636727400,"date":"2021-11-12","index":6531,"close":169.89,"high":175.42,"low":168.01,"open":169.59,"volume":2594700},{"timestamp":1636986600,"date":"2021-11-15","index":6532,"close":172.45,"high":174.72,"low":168.31,"open":171.83,"volume":2512000},{"timestamp":1637073000,"date":"2021-11-16","index":6533,"close":170.49,"high":171.99,"low":165.29,"open":167.71,"volume":3108500},{"timestamp":1637159400,"date":"2021-11-17","index":6534,"close":183.99,"high":190.1,"low":171.45,"open":172.89,"volume":6198700},{"timestamp":1637245800,"date":"2021-11-18","index":6535,"close":191.05,"high":192.57,"low":183.78,"open":188.01,"volume":4228900},{"timestamp":1637332200,"date":"2021-11-19","index":6536,"close":192.34,"high":196.85,"low":187.52,"open":192.59,"volume":3468100}]},{"date":"2021-08-05","estimated":-3.63,"reported":-4.75,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":6451,"close":209.89,"high":216.88,"low":206.38,"open":212.73,"volume":2516800},{"timestamp":1627047000,"date":"2021-07-23","index":6452,"close":203.24,"high":215.24,"low":198.01,"open":212.06,"volume":3522500},{"timestamp":1627306200,"date":"2021-07-26","index":6453,"close":193.36,"high":205.12,"low":192.48,"open":201,"volume":2735600},{"timestamp":1627392600,"date":"2021-07-27","index":6454,"close":179.01,"high":191.64,"low":172.01,"open":188.52,"volume":4297700},{"timestamp":1627479000,"date":"2021-07-28","index":6455,"close":189.01,"high":189.48,"low":180.37,"open":185.42,"volume":2669800},{"timestamp":1627565400,"date":"2021-07-29","index":6456,"close":184,"high":194.7,"low":182.25,"open":194,"volume":2414900},{"timestamp":1627651800,"date":"2021-07-30","index":6457,"close":179.33,"high":186.34,"low":178.1,"open":183.12,"volume":2197800},{"timestamp":1627911000,"date":"2021-08-02","index":6458,"close":182.72,"high":186.5,"low":177.17,"open":183.82,"volume":2743800},{"timestamp":1627997400,"date":"2021-08-03","index":6459,"close":188.57,"high":188.58,"low":178.95,"open":182.51,"volume":2347200},{"timestamp":1628083800,"date":"2021-08-04","index":6460,"close":223.81,"high":231.25,"low":202.57,"open":206.17,"volume":14529700},{"timestamp":1628170200,"date":"2021-08-05","index":6461,"close":236.2,"high":246.65,"low":227.2,"open":229.8,"volume":11068300}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":6462,"close":189.89,"high":202.77,"low":186.05,"open":200,"volume":15243000},{"timestamp":1628515800,"date":"2021-08-09","index":6463,"close":213.13,"high":216.98,"low":192,"open":192.97,"volume":9553100},{"timestamp":1628602200,"date":"2021-08-10","index":6464,"close":230.21,"high":247.98,"low":219.14,"open":219.14,"volume":13459100},{"timestamp":1628688600,"date":"2021-08-11","index":6465,"close":234.3,"high":249.5,"low":219.3,"open":234.2,"volume":10883600},{"timestamp":1628775000,"date":"2021-08-12","index":6466,"close":247.24,"high":247.4,"low":229.12,"open":242.09,"volume":7472600},{"timestamp":1628861400,"date":"2021-08-13","index":6467,"close":257.27,"high":260,"low":243.6,"open":254.69,"volume":7093000},{"timestamp":1629120600,"date":"2021-08-16","index":6468,"close":229.31,"high":249.34,"low":221.33,"open":248.6,"volume":7798800},{"timestamp":1629207000,"date":"2021-08-17","index":6469,"close":234.57,"high":238.84,"low":213,"open":217.6,"volume":5187800},{"timestamp":1629293400,"date":"2021-08-18","index":6470,"close":226.99,"high":238.4,"low":223.65,"open":236.39,"volume":2815300},{"timestamp":1629379800,"date":"2021-08-19","index":6471,"close":217.47,"high":230.44,"low":216.75,"open":220.64,"volume":3135700},{"timestamp":1629466200,"date":"2021-08-20","index":6472,"close":230.89,"high":231.35,"low":219.21,"open":221.45,"volume":3969600}]},{"date":"2021-05-10","estimated":-3.6,"reported":-3.05,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":6390,"close":221.5,"high":225.68,"low":204.21,"open":209.9,"volume":2876400},{"timestamp":1619530200,"date":"2021-04-27","index":6391,"close":257.67,"high":263.67,"low":220.2,"open":221.87,"volume":7361900},{"timestamp":1619616600,"date":"2021-04-28","index":6392,"close":244.27,"high":253.34,"low":235.1,"open":253.08,"volume":4325200},{"timestamp":1619703000,"date":"2021-04-29","index":6393,"close":237.53,"high":252.25,"low":231.11,"open":247.72,"volume":2347200},{"timestamp":1619789400,"date":"2021-04-30","index":6394,"close":236.93,"high":249.45,"low":235.11,"open":239.5,"volume":2447600},{"timestamp":1620048600,"date":"2021-05-03","index":6395,"close":195.12,"high":239.79,"low":190,"open":238.5,"volume":8594300},{"timestamp":1620135000,"date":"2021-05-04","index":6396,"close":180.67,"high":191.97,"low":170,"open":184.65,"volume":6333100},{"timestamp":1620221400,"date":"2021-05-05","index":6397,"close":171.74,"high":194.99,"low":160,"open":186.94,"volume":6640000},{"timestamp":1620307800,"date":"2021-05-06","index":6398,"close":172.52,"high":176.88,"low":155,"open":156,"volume":6212700},{"timestamp":1620394200,"date":"2021-05-07","index":6399,"close":176,"high":179.5,"low":170.1,"open":177.99,"volume":2571200},{"timestamp":1620653400,"date":"2021-05-10","index":6400,"close":160.5,"high":174.89,"low":158.01,"open":172.04,"volume":5438700}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":6401,"close":138.18,"high":146.8,"low":121.74,"open":134.05,"volume":8368600},{"timestamp":1620826200,"date":"2021-05-12","index":6402,"close":127.82,"high":139.86,"low":125.46,"open":132.5,"volume":4742600},{"timestamp":1620912600,"date":"2021-05-13","index":6403,"close":121,"high":133.44,"low":117.12,"open":129.4,"volume":5065600},{"timestamp":1620999000,"date":"2021-05-14","index":6404,"close":131.69,"high":136.36,"low":118.31,"open":121.25,"volume":4242400},{"timestamp":1621258200,"date":"2021-05-17","index":6405,"close":140.16,"high":140.67,"low":128.58,"open":133.01,"volume":2820800},{"timestamp":1621344600,"date":"2021-05-18","index":6406,"close":144.55,"high":151.57,"low":140.29,"open":140.29,"volume":2829700},{"timestamp":1621431000,"date":"2021-05-19","index":6407,"close":142.14,"high":146.44,"low":137.89,"open":139.64,"volume":1895000},{"timestamp":1621517400,"date":"2021-05-20","index":6408,"close":146.39,"high":147.95,"low":142.14,"open":144.11,"volume":2024900},{"timestamp":1621603800,"date":"2021-05-21","index":6409,"close":143.01,"high":149.7,"low":142.58,"open":149.21,"volume":1674500},{"timestamp":1621863000,"date":"2021-05-24","index":6410,"close":145.92,"high":151.19,"low":142.75,"open":144.3,"volume":1792700},{"timestamp":1621949400,"date":"2021-05-25","index":6411,"close":147.55,"high":149.74,"low":143.24,"open":148.5,"volume":2135300}]},{"date":"2021-03-01","estimated":-1.49,"reported":-2.7,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":6341,"close":289.76,"high":304.1,"low":286.2,"open":295,"volume":2327100},{"timestamp":1613485800,"date":"2021-02-16","index":6342,"close":262.7,"high":297,"low":260,"open":290.5,"volume":4452100},{"timestamp":1613572200,"date":"2021-02-17","index":6343,"close":273.98,"high":274.97,"low":247,"open":249.2,"volume":2764400},{"timestamp":1613658600,"date":"2021-02-18","index":6344,"close":265.29,"high":281,"low":262.6,"open":271.99,"volume":2110000},{"timestamp":1613745000,"date":"2021-02-19","index":6345,"close":277.88,"high":292,"low":275.61,"open":284,"volume":3452300},{"timestamp":1614004200,"date":"2021-02-22","index":6346,"close":245.09,"high":277.15,"low":241.16,"open":268,"volume":3480900},{"timestamp":1614090600,"date":"2021-02-23","index":6347,"close":243.23,"high":245.09,"low":212.77,"open":232,"volume":3246900},{"timestamp":1614177000,"date":"2021-02-24","index":6348,"close":239.94,"high":247.94,"low":234.21,"open":243.9,"volume":1668400},{"timestamp":1614263400,"date":"2021-02-25","index":6349,"close":221.5,"high":249,"low":220.31,"open":239.99,"volume":2467400},{"timestamp":1614349800,"date":"2021-02-26","index":6350,"close":231.23,"high":233.44,"low":217.87,"open":225.5,"volume":2025600},{"timestamp":1614609000,"date":"2021-03-01","index":6351,"close":240.29,"high":242.51,"low":227.15,"open":238.24,"volume":2421900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":6352,"close":205.99,"high":229.95,"low":198.27,"open":225.75,"volume":6309100},{"timestamp":1614781800,"date":"2021-03-03","index":6353,"close":183.61,"high":205,"low":183.21,"open":199.99,"volume":4086500},{"timestamp":1614868200,"date":"2021-03-04","index":6354,"close":158.1,"high":188.71,"low":147.39,"open":177.77,"volume":7531800},{"timestamp":1614954600,"date":"2021-03-05","index":6355,"close":174.84,"high":175.89,"low":149.12,"open":166.59,"volume":5826700},{"timestamp":1615213800,"date":"2021-03-08","index":6356,"close":157.87,"high":187.62,"low":155.56,"open":180.3,"volume":4350600},{"timestamp":1615300200,"date":"2021-03-09","index":6357,"close":169.9,"high":171.9,"low":161.29,"open":168.12,"volume":3049200},{"timestamp":1615386600,"date":"2021-03-10","index":6358,"close":172.5,"high":175.77,"low":167.56,"open":173.37,"volume":1791800},{"timestamp":1615473000,"date":"2021-03-11","index":6359,"close":187.63,"high":188.25,"low":176,"open":176.42,"volume":3675600},{"timestamp":1615559400,"date":"2021-03-12","index":6360,"close":202.77,"high":217.21,"low":192.26,"open":213.51,"volume":8889900},{"timestamp":1615815000,"date":"2021-03-15","index":6361,"close":217.46,"high":218.74,"low":195.65,"open":203.32,"volume":3643200},{"timestamp":1615901400,"date":"2021-03-16","index":6362,"close":222.23,"high":235,"low":216,"open":220.06,"volume":3770400}]},{"date":"2020-11-09","estimated":1.73,"reported":-3.21,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":6266,"close":87.38,"high":94.23,"low":86.53,"open":91.03,"volume":2767700},{"timestamp":1603805400,"date":"2020-10-27","index":6267,"close":89.59,"high":93.7,"low":87.08,"open":87.44,"volume":2900800},{"timestamp":1603891800,"date":"2020-10-28","index":6268,"close":81.33,"high":88,"low":81.07,"open":87.53,"volume":3414800},{"timestamp":1603978200,"date":"2020-10-29","index":6269,"close":87.63,"high":89.3,"low":80.5,"open":82.94,"volume":2815900},{"timestamp":1604064600,"date":"2020-10-30","index":6270,"close":80.71,"high":86.99,"low":78.5,"open":86.23,"volume":3007300},{"timestamp":1604327400,"date":"2020-11-02","index":6271,"close":82.4,"high":85.59,"low":80.76,"open":82.27,"volume":1855200},{"timestamp":1604413800,"date":"2020-11-03","index":6272,"close":83.64,"high":84.48,"low":80.68,"open":82.25,"volume":1818000},{"timestamp":1604500200,"date":"2020-11-04","index":6273,"close":87.27,"high":88.67,"low":84.1,"open":84.1,"volume":2272300},{"timestamp":1604586600,"date":"2020-11-05","index":6274,"close":93.11,"high":93.39,"low":87.7,"open":89.2,"volume":2233100},{"timestamp":1604673000,"date":"2020-11-06","index":6275,"close":89.86,"high":92.86,"low":88.25,"open":92.4,"volume":1893100},{"timestamp":1604932200,"date":"2020-11-09","index":6276,"close":90.31,"high":101.2,"low":89.8,"open":94.53,"volume":6586500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":6277,"close":78.74,"high":85.81,"low":76.59,"open":85.3,"volume":6854400},{"timestamp":1605105000,"date":"2020-11-11","index":6278,"close":85.01,"high":88.2,"low":80.01,"open":80.1,"volume":3986000},{"timestamp":1605191400,"date":"2020-11-12","index":6279,"close":90.87,"high":95.37,"low":85.29,"open":85.77,"volume":4953400},{"timestamp":1605277800,"date":"2020-11-13","index":6280,"close":96.6,"high":98.24,"low":91.4,"open":93.19,"volume":3731700},{"timestamp":1605537000,"date":"2020-11-16","index":6281,"close":90.65,"high":96,"low":84.6,"open":95.7,"volume":6852900},{"timestamp":1605623400,"date":"2020-11-17","index":6282,"close":92.89,"high":94.4,"low":88.06,"open":89.95,"volume":2920100},{"timestamp":1605709800,"date":"2020-11-18","index":6283,"close":89.91,"high":93.48,"low":87.26,"open":92.3,"volume":2525200},{"timestamp":1605796200,"date":"2020-11-19","index":6284,"close":86.4,"high":90.75,"low":85.67,"open":89,"volume":3249900},{"timestamp":1605882600,"date":"2020-11-20","index":6285,"close":86.55,"high":88.83,"low":85.62,"open":86.61,"volume":2557300},{"timestamp":1606141800,"date":"2020-11-23","index":6286,"close":93.98,"high":98.45,"low":88,"open":88.99,"volume":6548300},{"timestamp":1606228200,"date":"2020-11-24","index":6287,"close":95.33,"high":97.48,"low":90.76,"open":95.26,"volume":3099200}]},{"date":"2020-08-10","estimated":-0.42,"reported":-0.3,"pre":[{"timestamp":1595856600,"date":"2020-07-27","index":6202,"close":139.6,"high":141.28,"low":131.83,"open":134.02,"volume":5035600},{"timestamp":1595943000,"date":"2020-07-28","index":6203,"close":148.6,"high":151,"low":136.5,"open":139.43,"volume":5907800},{"timestamp":1596029400,"date":"2020-07-29","index":6204,"close":145.36,"high":154.7,"low":143.53,"open":152.5,"volume":5638600},{"timestamp":1596115800,"date":"2020-07-30","index":6205,"close":146.62,"high":148.88,"low":139.57,"open":140.5,"volume":5410600},{"timestamp":1596202200,"date":"2020-07-31","index":6206,"close":143.1,"high":148.78,"low":142,"open":147.61,"volume":4229000},{"timestamp":1596461400,"date":"2020-08-03","index":6207,"close":155.87,"high":159.97,"low":144.69,"open":145.28,"volume":6762900},{"timestamp":1596547800,"date":"2020-08-04","index":6208,"close":157.17,"high":157.3,"low":150.28,"open":156.5,"volume":11517400},{"timestamp":1596634200,"date":"2020-08-05","index":6209,"close":173.49,"high":189.4,"low":165.11,"open":182,"volume":17846900},{"timestamp":1596720600,"date":"2020-08-06","index":6210,"close":167.5,"high":178.48,"low":160.26,"open":178,"volume":7882700},{"timestamp":1596807000,"date":"2020-08-07","index":6211,"close":170.29,"high":178.56,"low":166.26,"open":168.63,"volume":6540200},{"timestamp":1597066200,"date":"2020-08-10","index":6212,"close":178.51,"high":181.7,"low":172.86,"open":175.46,"volume":7607000}],"post":[{"timestamp":1597152600,"date":"2020-08-11","index":6213,"close":149.48,"high":170,"low":143.25,"open":169.77,"volume":15226000},{"timestamp":1597239000,"date":"2020-08-12","index":6214,"close":124.42,"high":148.5,"low":112.51,"open":148.06,"volume":17627200},{"timestamp":1597325400,"date":"2020-08-13","index":6215,"close":133.28,"high":140.7,"low":125.77,"open":126.16,"volume":10776300},{"timestamp":1597411800,"date":"2020-08-14","index":6216,"close":146.51,"high":151,"low":137.62,"open":144,"volume":13721100},{"timestamp":1597671000,"date":"2020-08-17","index":6217,"close":155.53,"high":155.75,"low":145,"open":149,"volume":5690500},{"timestamp":1597757400,"date":"2020-08-18","index":6218,"close":146.23,"high":154.49,"low":138.42,"open":152.68,"volume":7441000},{"timestamp":1597843800,"date":"2020-08-19","index":6219,"close":147.06,"high":149,"low":140,"open":141.58,"volume":5328700},{"timestamp":1597930200,"date":"2020-08-20","index":6220,"close":143.13,"high":148.79,"low":142.13,"open":142.93,"volume":3727400},{"timestamp":1598016600,"date":"2020-08-21","index":6221,"close":137.62,"high":145.8,"low":133.3,"open":142.38,"volume":5660900},{"timestamp":1598275800,"date":"2020-08-24","index":6222,"close":119.26,"high":132.8,"low":116.95,"open":131.56,"volume":8483700},{"timestamp":1598362200,"date":"2020-08-25","index":6223,"close":113.11,"high":117.74,"low":97.3,"open":108.01,"volume":13008400}]},{"date":"2020-05-11","estimated":-0.78,"reported":-0.58,"pre":[{"timestamp":1587994200,"date":"2020-04-27","index":6139,"close":21.01,"high":21.85,"low":20,"open":20.2,"volume":5280400},{"timestamp":1588080600,"date":"2020-04-28","index":6140,"close":20.55,"high":21.66,"low":19.62,"open":21.4,"volume":3983000},{"timestamp":1588167000,"date":"2020-04-29","index":6141,"close":18.41,"high":20.3,"low":18,"open":20.02,"volume":6512300},{"timestamp":1588253400,"date":"2020-04-30","index":6142,"close":18.13,"high":19.3,"low":17.88,"open":18.85,"volume":4548900},{"timestamp":1588339800,"date":"2020-05-01","index":6143,"close":17.33,"high":18.65,"low":16.41,"open":17.8,"volume":4761400},{"timestamp":1588599000,"date":"2020-05-04","index":6144,"close":18.06,"high":18.41,"low":16.75,"open":17,"volume":3736700},{"timestamp":1588685400,"date":"2020-05-05","index":6145,"close":17.78,"high":18.7,"low":17.74,"open":18.25,"volume":2948300},{"timestamp":1588771800,"date":"2020-05-06","index":6146,"close":17.14,"high":18.04,"low":16.98,"open":17.72,"volume":2481000},{"timestamp":1588858200,"date":"2020-05-07","index":6147,"close":18.15,"high":18.72,"low":16.92,"open":17.31,"volume":3392200},{"timestamp":1588944600,"date":"2020-05-08","index":6148,"close":18.73,"high":18.92,"low":17.91,"open":18.2,"volume":3062000},{"timestamp":1589203800,"date":"2020-05-11","index":6149,"close":24.5,"high":24.6,"low":19.62,"open":19.81,"volume":24642100}],"post":[{"timestamp":1589290200,"date":"2020-05-12","index":6150,"close":39.82,"high":44.94,"low":36.08,"open":39.02,"volume":74649600},{"timestamp":1589376600,"date":"2020-05-13","index":6151,"close":40.67,"high":42.8,"low":37.4,"open":39.32,"volume":24237100},{"timestamp":1589463000,"date":"2020-05-14","index":6152,"close":38.3,"high":40.35,"low":37.37,"open":39.23,"volume":7832800},{"timestamp":1589549400,"date":"2020-05-15","index":6153,"close":43.63,"high":46,"low":38.05,"open":38.18,"volume":21892500},{"timestamp":1589808600,"date":"2020-05-18","index":6154,"close":56.96,"high":61.5,"low":48.3,"open":49.28,"volume":24580300},{"timestamp":1589895000,"date":"2020-05-19","index":6155,"close":53.9,"high":61,"low":52.06,"open":58.25,"volume":12579400},{"timestamp":1589981400,"date":"2020-05-20","index":6156,"close":52.81,"high":54.5,"low":47.89,"open":54.01,"volume":8180300},{"timestamp":1590067800,"date":"2020-05-21","index":6157,"close":50.07,"high":53.58,"low":49.6,"open":52.75,"volume":5479500},{"timestamp":1590154200,"date":"2020-05-22","index":6158,"close":46.11,"high":49.74,"low":45.12,"open":48.5,"volume":6083300},{"timestamp":1590499800,"date":"2020-05-26","index":6159,"close":48.17,"high":54.5,"low":46.75,"open":54.35,"volume":22045300},{"timestamp":1590586200,"date":"2020-05-27","index":6160,"close":45.47,"high":48.84,"low":40.98,"open":48.2,"volume":10439500}]},{"date":"2020-03-11","estimated":-1.06,"reported":-1.13,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":6097,"close":9.22,"high":11.21,"low":8.32,"open":8.65,"volume":24614800},{"timestamp":1582813800,"date":"2020-02-27","index":6098,"close":11.8,"high":11.88,"low":9.8,"open":11.1,"volume":27547100},{"timestamp":1582900200,"date":"2020-02-28","index":6099,"close":16,"high":17.71,"low":12.72,"open":14.94,"volume":36295500},{"timestamp":1583159400,"date":"2020-03-02","index":6100,"close":12.02,"high":14,"low":11.49,"open":13.96,"volume":14261700},{"timestamp":1583245800,"date":"2020-03-03","index":6101,"close":10.78,"high":11.11,"low":9.92,"open":10.56,"volume":9957300},{"timestamp":1583332200,"date":"2020-03-04","index":6102,"close":11.32,"high":12.35,"low":10.1,"open":10.12,"volume":10977400},{"timestamp":1583418600,"date":"2020-03-05","index":6103,"close":12.87,"high":13.4,"low":11.71,"open":11.85,"volume":14057100},{"timestamp":1583505000,"date":"2020-03-06","index":6104,"close":12.48,"high":14.25,"low":11.58,"open":13.83,"volume":13250800},{"timestamp":1583760600,"date":"2020-03-09","index":6105,"close":10.02,"high":13,"low":9.6,"open":12.51,"volume":8328800},{"timestamp":1583847000,"date":"2020-03-10","index":6106,"close":10.65,"high":12.48,"low":10.35,"open":12.47,"volume":12365400},{"timestamp":1583933400,"date":"2020-03-11","index":6107,"close":10.51,"high":10.8,"low":9.32,"open":10.51,"volume":9052100}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":6108,"close":9.29,"high":10.47,"low":9.15,"open":9.51,"volume":5488400},{"timestamp":1584106200,"date":"2020-03-13","index":6109,"close":8.41,"high":9.73,"low":7.52,"open":9.5,"volume":6115400},{"timestamp":1584365400,"date":"2020-03-16","index":6110,"close":6.91,"high":8.14,"low":6.77,"open":7.77,"volume":4779400},{"timestamp":1584451800,"date":"2020-03-17","index":6111,"close":9.5,"high":10.19,"low":7.85,"open":8,"volume":11624000},{"timestamp":1584538200,"date":"2020-03-18","index":6112,"close":10.65,"high":11.48,"low":8.8,"open":8.85,"volume":11034100},{"timestamp":1584624600,"date":"2020-03-19","index":6113,"close":11.58,"high":13.2,"low":10.8,"open":10.98,"volume":11901400},{"timestamp":1584711000,"date":"2020-03-20","index":6114,"close":10.35,"high":11.9,"low":9.56,"open":11.8,"volume":5726000},{"timestamp":1584970200,"date":"2020-03-23","index":6115,"close":10.76,"high":11.17,"low":10.03,"open":10.71,"volume":3064600},{"timestamp":1585056600,"date":"2020-03-24","index":6116,"close":12.77,"high":14.93,"low":12.18,"open":14.35,"volume":18556500},{"timestamp":1585143000,"date":"2020-03-25","index":6117,"close":11.75,"high":13.13,"low":11.4,"open":13.01,"volume":6975400},{"timestamp":1585229400,"date":"2020-03-26","index":6118,"close":12.74,"high":13,"low":11.91,"open":12.1,"volume":5283600}]},{"date":"2019-11-07","estimated":-0.98,"reported":-1.11,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":6013,"close":4.27,"high":4.4,"low":4.22,"open":4.31,"volume":266400},{"timestamp":1572010200,"date":"2019-10-25","index":6014,"close":4.47,"high":4.5,"low":4.27,"open":4.27,"volume":381700},{"timestamp":1572269400,"date":"2019-10-28","index":6015,"close":4.64,"high":4.76,"low":4.4,"open":4.5,"volume":911300},{"timestamp":1572355800,"date":"2019-10-29","index":6016,"close":4.5,"high":4.71,"low":4.4,"open":4.64,"volume":578000},{"timestamp":1572442200,"date":"2019-10-30","index":6017,"close":4.42,"high":4.57,"low":4.3,"open":4.52,"volume":417600},{"timestamp":1572528600,"date":"2019-10-31","index":6018,"close":4.17,"high":4.36,"low":4.1,"open":4.36,"volume":752300},{"timestamp":1572615000,"date":"2019-11-01","index":6019,"close":4.31,"high":4.38,"low":4.15,"open":4.17,"volume":380000},{"timestamp":1572877800,"date":"2019-11-04","index":6020,"close":4.62,"high":4.71,"low":4.4,"open":4.46,"volume":1053800},{"timestamp":1572964200,"date":"2019-11-05","index":6021,"close":4.46,"high":4.71,"low":4.43,"open":4.65,"volume":896600},{"timestamp":1573050600,"date":"2019-11-06","index":6022,"close":4.42,"high":4.56,"low":4.4,"open":4.45,"volume":407300},{"timestamp":1573137000,"date":"2019-11-07","index":6023,"close":4.5,"high":4.58,"low":4.32,"open":4.44,"volume":432600}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":6024,"close":4.59,"high":4.85,"low":4.35,"open":4.64,"volume":858200},{"timestamp":1573482600,"date":"2019-11-11","index":6025,"close":4.35,"high":4.63,"low":4.26,"open":4.63,"volume":634900},{"timestamp":1573569000,"date":"2019-11-12","index":6026,"close":4.14,"high":4.33,"low":4.1,"open":4.31,"volume":785700},{"timestamp":1573655400,"date":"2019-11-13","index":6027,"close":4.19,"high":4.2,"low":4.02,"open":4.2,"volume":703300},{"timestamp":1573741800,"date":"2019-11-14","index":6028,"close":4.22,"high":4.35,"low":4.09,"open":4.19,"volume":447200},{"timestamp":1573828200,"date":"2019-11-15","index":6029,"close":4.11,"high":4.26,"low":4.03,"open":4.26,"volume":665100},{"timestamp":1574087400,"date":"2019-11-18","index":6030,"close":3.83,"high":4.11,"low":3.8,"open":4.1,"volume":1003200},{"timestamp":1574173800,"date":"2019-11-19","index":6031,"close":3.75,"high":3.95,"low":3.7,"open":3.87,"volume":700200},{"timestamp":1574260200,"date":"2019-11-20","index":6032,"close":3.69,"high":3.81,"low":3.69,"open":3.78,"volume":480700},{"timestamp":1574346600,"date":"2019-11-21","index":6033,"close":3.81,"high":3.9,"low":3.54,"open":3.7,"volume":512400},{"timestamp":1574433000,"date":"2019-11-22","index":6034,"close":3.76,"high":3.84,"low":3.71,"open":3.81,"volume":342600}]},{"date":"2019-08-07","estimated":-1.68,"reported":-1.69,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":5948,"close":4.63,"high":4.64,"low":4.46,"open":4.5,"volume":237400},{"timestamp":1564061400,"date":"2019-07-25","index":5949,"close":4.38,"high":4.65,"low":4.38,"open":4.65,"volume":425200},{"timestamp":1564147800,"date":"2019-07-26","index":5950,"close":4.25,"high":4.43,"low":4.24,"open":4.34,"volume":532700},{"timestamp":1564407000,"date":"2019-07-29","index":5951,"close":4.16,"high":4.23,"low":4.07,"open":4.22,"volume":501300},{"timestamp":1564493400,"date":"2019-07-30","index":5952,"close":4.35,"high":4.43,"low":4.07,"open":4.08,"volume":500000},{"timestamp":1564579800,"date":"2019-07-31","index":5953,"close":4.31,"high":4.47,"low":4.25,"open":4.37,"volume":376600},{"timestamp":1564666200,"date":"2019-08-01","index":5954,"close":4.54,"high":4.6,"low":4.26,"open":4.28,"volume":614800},{"timestamp":1564752600,"date":"2019-08-02","index":5955,"close":4.34,"high":4.56,"low":4.27,"open":4.56,"volume":375900},{"timestamp":1565011800,"date":"2019-08-05","index":5956,"close":4.35,"high":4.39,"low":4.19,"open":4.35,"volume":350900},{"timestamp":1565098200,"date":"2019-08-06","index":5957,"close":4.76,"high":4.76,"low":4.25,"open":4.41,"volume":533400},{"timestamp":1565184600,"date":"2019-08-07","index":5958,"close":4.62,"high":4.73,"low":4.55,"open":4.7,"volume":331900}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":5959,"close":4.37,"high":4.58,"low":4.2,"open":4.55,"volume":714600},{"timestamp":1565357400,"date":"2019-08-09","index":5960,"close":4.15,"high":4.4,"low":4.07,"open":4.4,"volume":571100},{"timestamp":1565616600,"date":"2019-08-12","index":5961,"close":4.02,"high":4.27,"low":4.02,"open":4.14,"volume":382100},{"timestamp":1565703000,"date":"2019-08-13","index":5962,"close":4.3,"high":4.4,"low":4.01,"open":4.05,"volume":620000},{"timestamp":1565789400,"date":"2019-08-14","index":5963,"close":6.04,"high":6.5,"low":4.25,"open":4.47,"volume":6813600},{"timestamp":1565875800,"date":"2019-08-15","index":5964,"close":6.62,"high":6.89,"low":5.54,"open":5.95,"volume":3304300},{"timestamp":1565962200,"date":"2019-08-16","index":5965,"close":7.84,"high":8.24,"low":6.7,"open":6.78,"volume":5602900},{"timestamp":1566221400,"date":"2019-08-19","index":5966,"close":7.29,"high":8.45,"low":7,"open":8.1,"volume":3697600},{"timestamp":1566307800,"date":"2019-08-20","index":5967,"close":6.67,"high":7.05,"low":6.43,"open":7.02,"volume":1569200},{"timestamp":1566394200,"date":"2019-08-21","index":5968,"close":6.83,"high":6.99,"low":6.53,"open":6.75,"volume":942600},{"timestamp":1566480600,"date":"2019-08-22","index":5969,"close":6.63,"high":6.95,"low":6.46,"open":6.85,"volume":685100}]},{"date":"2019-05-02","estimated":-2.4,"reported":-2.2,"pre":[{"timestamp":1555507800,"date":"2019-04-17","index":5881,"close":10.6,"high":11,"low":10.4,"open":10.8,"volume":605485},{"timestamp":1555594200,"date":"2019-04-18","index":5882,"close":10.4,"high":10.8,"low":10.4,"open":10.4,"volume":443645},{"timestamp":1555939800,"date":"2019-04-22","index":5883,"close":10.6,"high":11,"low":10.4,"open":10.6,"volume":512510},{"timestamp":1556026200,"date":"2019-04-23","index":5884,"close":10.4,"high":10.6,"low":10.2,"open":10.4,"volume":484700},{"timestamp":1556112600,"date":"2019-04-24","index":5885,"close":10.2,"high":10.4,"low":10.2,"open":10.4,"volume":658650},{"timestamp":1556199000,"date":"2019-04-25","index":5886,"close":10,"high":10.4,"low":10,"open":10.2,"volume":339835},{"timestamp":1556285400,"date":"2019-04-26","index":5887,"close":9.8,"high":10.2,"low":9.8,"open":10.2,"volume":595885},{"timestamp":1556544600,"date":"2019-04-29","index":5888,"close":10.6,"high":10.6,"low":9.8,"open":9.8,"volume":586590},{"timestamp":1556631000,"date":"2019-04-30","index":5889,"close":10.6,"high":10.8,"low":10.4,"open":10.6,"volume":300285},{"timestamp":1556717400,"date":"2019-05-01","index":5890,"close":10.2,"high":10.8,"low":10.2,"open":10.6,"volume":263275},{"timestamp":1556803800,"date":"2019-05-02","index":5891,"close":10.6,"high":10.6,"low":10.2,"open":10.4,"volume":294195}],"post":[{"timestamp":1556890200,"date":"2019-05-03","index":5892,"close":9.4,"high":10.2,"low":9.4,"open":10.2,"volume":1236715},{"timestamp":1557149400,"date":"2019-05-06","index":5893,"close":9.2,"high":10,"low":9.2,"open":9.6,"volume":529870},{"timestamp":1557235800,"date":"2019-05-07","index":5894,"close":8,"high":9.4,"low":7.2,"open":9.2,"volume":900760},{"timestamp":1557322200,"date":"2019-05-08","index":5895,"close":8,"high":8.4,"low":8,"open":8,"volume":464640},{"timestamp":1557408600,"date":"2019-05-09","index":5896,"close":7.2,"high":7.6,"low":6.8,"open":7.6,"volume":965085},{"timestamp":1557495000,"date":"2019-05-10","index":5897,"close":6.57,"high":7.63,"low":5.87,"open":6.4,"volume":1780400},{"timestamp":1557754200,"date":"2019-05-13","index":5898,"close":5.76,"high":6.39,"low":5.72,"open":6.39,"volume":1207400},{"timestamp":1557840600,"date":"2019-05-14","index":5899,"close":7.13,"high":7.9,"low":5.79,"open":5.83,"volume":6245900},{"timestamp":1557927000,"date":"2019-05-15","index":5900,"close":6.69,"high":7.14,"low":6.55,"open":7.07,"volume":2158000},{"timestamp":1558013400,"date":"2019-05-16","index":5901,"close":6.43,"high":6.81,"low":6.2,"open":6.64,"volume":2419000},{"timestamp":1558099800,"date":"2019-05-17","index":5902,"close":5.9,"high":6.57,"low":5.82,"open":6.29,"volume":2036200}]},{"date":"2019-03-18","estimated":-2.6,"reported":-2.6,"pre":[{"timestamp":1551709800,"date":"2019-03-04","index":5849,"close":12.6,"high":13.8,"low":12.6,"open":13.6,"volume":1968600},{"timestamp":1551796200,"date":"2019-03-05","index":5850,"close":12,"high":13,"low":12,"open":12.8,"volume":1579770},{"timestamp":1551882600,"date":"2019-03-06","index":5851,"close":11.4,"high":12.2,"low":11.2,"open":12.2,"volume":1384685},{"timestamp":1551969000,"date":"2019-03-07","index":5852,"close":11,"high":11.8,"low":10.8,"open":11.4,"volume":1024675},{"timestamp":1552055400,"date":"2019-03-08","index":5853,"close":10.4,"high":11.2,"low":10.2,"open":11,"volume":1091770},{"timestamp":1552311000,"date":"2019-03-11","index":5854,"close":10.2,"high":10.6,"low":9.8,"open":10.6,"volume":1397125},{"timestamp":1552397400,"date":"2019-03-12","index":5855,"close":10.4,"high":11.6,"low":10.2,"open":10.4,"volume":1742575},{"timestamp":1552483800,"date":"2019-03-13","index":5856,"close":10.6,"high":11,"low":10.4,"open":10.6,"volume":1182325},{"timestamp":1552570200,"date":"2019-03-14","index":5857,"close":10.6,"high":11,"low":10.6,"open":10.8,"volume":979655},{"timestamp":1552656600,"date":"2019-03-15","index":5858,"close":10.2,"high":10.8,"low":10.2,"open":10.6,"volume":2061030},{"timestamp":1552915800,"date":"2019-03-18","index":5859,"close":10.4,"high":11.2,"low":10.2,"open":10.2,"volume":1328430}],"post":[{"timestamp":1553002200,"date":"2019-03-19","index":5860,"close":11,"high":11.4,"low":10,"open":10.6,"volume":1642710},{"timestamp":1553088600,"date":"2019-03-20","index":5861,"close":12.8,"high":13.8,"low":11.4,"open":11.4,"volume":2839130},{"timestamp":1553175000,"date":"2019-03-21","index":5862,"close":12.6,"high":13.4,"low":12,"open":13.4,"volume":1357355},{"timestamp":1553261400,"date":"2019-03-22","index":5863,"close":10.8,"high":11.8,"low":10.6,"open":11.2,"volume":1280325},{"timestamp":1553520600,"date":"2019-03-25","index":5864,"close":10.4,"high":10.8,"low":10.4,"open":10.8,"volume":578585},{"timestamp":1553607000,"date":"2019-03-26","index":5865,"close":10.6,"high":11,"low":10.6,"open":10.6,"volume":593275},{"timestamp":1553693400,"date":"2019-03-27","index":5866,"close":10.6,"high":10.8,"low":10.4,"open":10.8,"volume":448665},{"timestamp":1553779800,"date":"2019-03-28","index":5867,"close":10.8,"high":11,"low":10.6,"open":10.6,"volume":434275},{"timestamp":1553866200,"date":"2019-03-29","index":5868,"close":11,"high":11.4,"low":10.8,"open":11,"volume":525720},{"timestamp":1554125400,"date":"2019-04-01","index":5869,"close":11.2,"high":11.4,"low":11,"open":11.2,"volume":403065},{"timestamp":1554211800,"date":"2019-04-02","index":5870,"close":12.2,"high":13.4,"low":11.2,"open":11.2,"volume":1396445}]},{"date":"2018-11-07","estimated":-2.35,"reported":-2.4,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":5762,"close":33.8,"high":37.8,"low":33.6,"open":37,"volume":414385},{"timestamp":1540474200,"date":"2018-10-25","index":5763,"close":36.6,"high":37.4,"low":34,"open":34.4,"volume":295895},{"timestamp":1540560600,"date":"2018-10-26","index":5764,"close":35.6,"high":36.8,"low":34,"open":35.6,"volume":255610},{"timestamp":1540819800,"date":"2018-10-29","index":5765,"close":33.8,"high":37.6,"low":33.2,"open":36.6,"volume":314970},{"timestamp":1540906200,"date":"2018-10-30","index":5766,"close":34,"high":34.8,"low":33.2,"open":34.2,"volume":186480},{"timestamp":1540992600,"date":"2018-10-31","index":5767,"close":35.2,"high":35.8,"low":34.2,"open":34.8,"volume":223520},{"timestamp":1541079000,"date":"2018-11-01","index":5768,"close":38,"high":38,"low":35,"open":35.8,"volume":300645},{"timestamp":1541165400,"date":"2018-11-02","index":5769,"close":38.4,"high":40.4,"low":37.8,"open":38.2,"volume":373965},{"timestamp":1541428200,"date":"2018-11-05","index":5770,"close":38.8,"high":40.2,"low":37.8,"open":39,"volume":209085},{"timestamp":1541514600,"date":"2018-11-06","index":5771,"close":38.2,"high":39.6,"low":37.8,"open":39.2,"volume":304840},{"timestamp":1541601000,"date":"2018-11-07","index":5772,"close":39.4,"high":39.4,"low":37.4,"open":38.8,"volume":242020}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":5773,"close":36.8,"high":38.8,"low":36,"open":38.8,"volume":337445},{"timestamp":1541773800,"date":"2018-11-09","index":5774,"close":35.8,"high":37.4,"low":35.2,"open":37.4,"volume":203075},{"timestamp":1542033000,"date":"2018-11-12","index":5775,"close":34.2,"high":36,"low":33.8,"open":36,"volume":218770},{"timestamp":1542119400,"date":"2018-11-13","index":5776,"close":33.8,"high":36,"low":33.6,"open":34.6,"volume":232780},{"timestamp":1542205800,"date":"2018-11-14","index":5777,"close":33.4,"high":35,"low":32.4,"open":34.4,"volume":241555},{"timestamp":1542292200,"date":"2018-11-15","index":5778,"close":35.6,"high":35.6,"low":33,"open":33.4,"volume":232130},{"timestamp":1542378600,"date":"2018-11-16","index":5779,"close":36.4,"high":36.8,"low":35,"open":35.2,"volume":240030},{"timestamp":1542637800,"date":"2018-11-19","index":5780,"close":34.4,"high":36.4,"low":34.2,"open":36.4,"volume":200885},{"timestamp":1542724200,"date":"2018-11-20","index":5781,"close":33.6,"high":34.8,"low":32.6,"open":34,"volume":226500},{"timestamp":1542810600,"date":"2018-11-21","index":5782,"close":34.2,"high":35,"low":33.4,"open":34.6,"volume":199865},{"timestamp":1542983400,"date":"2018-11-23","index":5783,"close":34.4,"high":34.6,"low":33.6,"open":33.6,"volume":121245}]},{"date":"2018-08-08","estimated":-2.43,"reported":-2.4,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":5698,"close":25.8,"high":27.6,"low":25.4,"open":27.6,"volume":205390},{"timestamp":1532611800,"date":"2018-07-26","index":5699,"close":24.2,"high":26.2,"low":24.2,"open":26,"volume":258490},{"timestamp":1532698200,"date":"2018-07-27","index":5700,"close":23.4,"high":24.8,"low":23.2,"open":24.6,"volume":275310},{"timestamp":1532957400,"date":"2018-07-30","index":5701,"close":23.6,"high":24.2,"low":23,"open":23.6,"volume":289285},{"timestamp":1533043800,"date":"2018-07-31","index":5702,"close":25.4,"high":25.4,"low":23.4,"open":23.6,"volume":227545},{"timestamp":1533130200,"date":"2018-08-01","index":5703,"close":24.2,"high":25.6,"low":24,"open":25.2,"volume":167030},{"timestamp":1533216600,"date":"2018-08-02","index":5704,"close":23.8,"high":24.6,"low":23,"open":24.6,"volume":141345},{"timestamp":1533303000,"date":"2018-08-03","index":5705,"close":23.4,"high":24.2,"low":23.4,"open":23.4,"volume":131960},{"timestamp":1533562200,"date":"2018-08-06","index":5706,"close":23.8,"high":24,"low":23,"open":23.4,"volume":125170},{"timestamp":1533648600,"date":"2018-08-07","index":5707,"close":24,"high":24.2,"low":23.6,"open":23.8,"volume":108560},{"timestamp":1533735000,"date":"2018-08-08","index":5708,"close":24.2,"high":24.6,"low":23.8,"open":24.2,"volume":109210}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":5709,"close":29.4,"high":31,"low":24.8,"open":25,"volume":769990},{"timestamp":1533907800,"date":"2018-08-10","index":5710,"close":28.6,"high":30,"low":27.6,"open":29.4,"volume":196625},{"timestamp":1534167000,"date":"2018-08-13","index":5711,"close":27.2,"high":29.2,"low":27,"open":28.4,"volume":208325},{"timestamp":1534253400,"date":"2018-08-14","index":5712,"close":27.2,"high":28,"low":26.8,"open":27,"volume":104285},{"timestamp":1534339800,"date":"2018-08-15","index":5713,"close":25.4,"high":27.4,"low":25,"open":27,"volume":265095},{"timestamp":1534426200,"date":"2018-08-16","index":5714,"close":25.8,"high":26,"low":25.2,"open":25.4,"volume":156980},{"timestamp":1534512600,"date":"2018-08-17","index":5715,"close":25,"high":26.2,"low":24.8,"open":25.6,"volume":139815},{"timestamp":1534771800,"date":"2018-08-20","index":5716,"close":24.6,"high":25.2,"low":24.2,"open":25,"volume":147630},{"timestamp":1534858200,"date":"2018-08-21","index":5717,"close":26.2,"high":26.2,"low":24.6,"open":24.8,"volume":149575},{"timestamp":1534944600,"date":"2018-08-22","index":5718,"close":27,"high":27,"low":25.8,"open":26.2,"volume":141350},{"timestamp":1535031000,"date":"2018-08-23","index":5719,"close":26.2,"high":27.4,"low":26.2,"open":27.4,"volume":117105}]},{"date":"2018-05-09","estimated":-2.68,"reported":-2.8,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":5635,"close":32.8,"high":33.6,"low":30.6,"open":31.8,"volume":395940},{"timestamp":1524749400,"date":"2018-04-26","index":5636,"close":32.4,"high":33.6,"low":32,"open":32.8,"volume":161030},{"timestamp":1524835800,"date":"2018-04-27","index":5637,"close":31.6,"high":32.6,"low":31.4,"open":32.6,"volume":123485},{"timestamp":1525095000,"date":"2018-04-30","index":5638,"close":31.2,"high":32,"low":31.2,"open":31.8,"volume":179635},{"timestamp":1525181400,"date":"2018-05-01","index":5639,"close":31,"high":31.8,"low":30.4,"open":31.2,"volume":187580},{"timestamp":1525267800,"date":"2018-05-02","index":5640,"close":32,"high":33.8,"low":30.8,"open":30.8,"volume":286600},{"timestamp":1525354200,"date":"2018-05-03","index":5641,"close":31.2,"high":33.4,"low":31.2,"open":32.6,"volume":196835},{"timestamp":1525440600,"date":"2018-05-04","index":5642,"close":32.4,"high":32.8,"low":31.2,"open":31.4,"volume":173170},{"timestamp":1525699800,"date":"2018-05-07","index":5643,"close":32.4,"high":33.4,"low":32.2,"open":32.8,"volume":161285},{"timestamp":1525786200,"date":"2018-05-08","index":5644,"close":32.4,"high":33,"low":31.6,"open":32.4,"volume":111880},{"timestamp":1525872600,"date":"2018-05-09","index":5645,"close":34.2,"high":34.8,"low":32.4,"open":32.4,"volume":244010}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":5646,"close":32,"high":34.2,"low":31.6,"open":32.8,"volume":241405},{"timestamp":1526045400,"date":"2018-05-11","index":5647,"close":33.2,"high":33.4,"low":31.8,"open":32.6,"volume":265960},{"timestamp":1526304600,"date":"2018-05-14","index":5648,"close":33.8,"high":33.8,"low":32.4,"open":33.2,"volume":207770},{"timestamp":1526391000,"date":"2018-05-15","index":5649,"close":33.4,"high":34.2,"low":32.4,"open":33.8,"volume":416325},{"timestamp":1526477400,"date":"2018-05-16","index":5650,"close":35.8,"high":35.8,"low":33.6,"open":34.2,"volume":353735},{"timestamp":1526563800,"date":"2018-05-17","index":5651,"close":34.6,"high":36.8,"low":34.4,"open":35.8,"volume":251520},{"timestamp":1526650200,"date":"2018-05-18","index":5652,"close":34.4,"high":35.2,"low":34,"open":35.2,"volume":155235},{"timestamp":1526909400,"date":"2018-05-21","index":5653,"close":33.2,"high":34.6,"low":33,"open":34.6,"volume":230375},{"timestamp":1526995800,"date":"2018-05-22","index":5654,"close":33.8,"high":34.6,"low":33.2,"open":33.2,"volume":171825},{"timestamp":1527082200,"date":"2018-05-23","index":5655,"close":34,"high":34.6,"low":33.2,"open":33.8,"volume":110890},{"timestamp":1527168600,"date":"2018-05-24","index":5656,"close":34.4,"high":35,"low":33.6,"open":33.8,"volume":166940}]},{"date":"2018-03-14","estimated":-3.09,"reported":-3.2,"pre":[{"timestamp":1519828200,"date":"2018-02-28","index":5596,"close":43.4,"high":46,"low":36.4,"open":45,"volume":755230},{"timestamp":1519914600,"date":"2018-03-01","index":5597,"close":45.4,"high":55,"low":45,"open":54.4,"volume":1864970},{"timestamp":1520001000,"date":"2018-03-02","index":5598,"close":42.8,"high":45,"low":41.2,"open":44.6,"volume":869585},{"timestamp":1520260200,"date":"2018-03-05","index":5599,"close":41.6,"high":44,"low":40.6,"open":42.2,"volume":416190},{"timestamp":1520346600,"date":"2018-03-06","index":5600,"close":40.2,"high":42.6,"low":39.4,"open":42,"volume":425910},{"timestamp":1520433000,"date":"2018-03-07","index":5601,"close":40.2,"high":41,"low":39.2,"open":39.4,"volume":301930},{"timestamp":1520519400,"date":"2018-03-08","index":5602,"close":40.8,"high":41.4,"low":40,"open":40.8,"volume":251460},{"timestamp":1520605800,"date":"2018-03-09","index":5603,"close":41.2,"high":41.8,"low":40.8,"open":41,"volume":231575},{"timestamp":1520861400,"date":"2018-03-12","index":5604,"close":43,"high":43.2,"low":41.2,"open":41.2,"volume":264645},{"timestamp":1520947800,"date":"2018-03-13","index":5605,"close":43,"high":45,"low":42.4,"open":43.6,"volume":301020},{"timestamp":1521034200,"date":"2018-03-14","index":5606,"close":41.8,"high":43.6,"low":41.6,"open":43,"volume":287650}],"post":[{"timestamp":1521120600,"date":"2018-03-15","index":5607,"close":41.2,"high":41.8,"low":37.6,"open":41,"volume":377160},{"timestamp":1521207000,"date":"2018-03-16","index":5608,"close":43.2,"high":44.8,"low":41.2,"open":41.2,"volume":1238895},{"timestamp":1521466200,"date":"2018-03-19","index":5609,"close":41.8,"high":42,"low":40.6,"open":41.4,"volume":435265},{"timestamp":1521552600,"date":"2018-03-20","index":5610,"close":42.6,"high":43.4,"low":41.4,"open":41.4,"volume":224515},{"timestamp":1521639000,"date":"2018-03-21","index":5611,"close":42.4,"high":42.6,"low":41,"open":42.6,"volume":225585},{"timestamp":1521725400,"date":"2018-03-22","index":5612,"close":40.4,"high":42.4,"low":40.2,"open":41.6,"volume":283095},{"timestamp":1521811800,"date":"2018-03-23","index":5613,"close":40,"high":41.4,"low":40,"open":40.4,"volume":257445},{"timestamp":1522071000,"date":"2018-03-26","index":5614,"close":42.2,"high":42.4,"low":39.2,"open":40.8,"volume":380245},{"timestamp":1522157400,"date":"2018-03-27","index":5615,"close":40,"high":43,"low":39.6,"open":41.6,"volume":329470},{"timestamp":1522243800,"date":"2018-03-28","index":5616,"close":41,"high":41.8,"low":39.6,"open":40.6,"volume":283590},{"timestamp":1522330200,"date":"2018-03-29","index":5617,"close":42,"high":43.4,"low":41.2,"open":42.6,"volume":416685}]},{"date":"2017-11-07","estimated":-3.2,"reported":-3,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":5510,"close":20.6,"high":20.8,"low":20,"open":20.6,"volume":100390},{"timestamp":1508938200,"date":"2017-10-25","index":5511,"close":20.2,"high":20.8,"low":19.6,"open":20.6,"volume":166605},{"timestamp":1509024600,"date":"2017-10-26","index":5512,"close":20,"high":20.2,"low":19.2,"open":20,"volume":165495},{"timestamp":1509111000,"date":"2017-10-27","index":5513,"close":21,"high":21,"low":19.8,"open":20,"volume":162680},{"timestamp":1509370200,"date":"2017-10-30","index":5514,"close":20.4,"high":21.2,"low":20.4,"open":21,"volume":110600},{"timestamp":1509456600,"date":"2017-10-31","index":5515,"close":21.8,"high":23.2,"low":21.4,"open":22.4,"volume":353380},{"timestamp":1509543000,"date":"2017-11-01","index":5516,"close":22.2,"high":22.8,"low":21.8,"open":21.8,"volume":185015},{"timestamp":1509629400,"date":"2017-11-02","index":5517,"close":22.6,"high":22.8,"low":22,"open":22.4,"volume":118070},{"timestamp":1509715800,"date":"2017-11-03","index":5518,"close":22.8,"high":23,"low":22.4,"open":22.6,"volume":144695},{"timestamp":1509978600,"date":"2017-11-06","index":5519,"close":22.6,"high":23.4,"low":22.4,"open":23,"volume":129330},{"timestamp":1510065000,"date":"2017-11-07","index":5520,"close":22.4,"high":23.4,"low":22,"open":22.4,"volume":193310}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":5521,"close":22.8,"high":22.8,"low":21.6,"open":22.4,"volume":159755},{"timestamp":1510237800,"date":"2017-11-09","index":5522,"close":22.6,"high":22.8,"low":22.2,"open":22.4,"volume":112400},{"timestamp":1510324200,"date":"2017-11-10","index":5523,"close":22.6,"high":22.6,"low":22,"open":22.6,"volume":114470},{"timestamp":1510583400,"date":"2017-11-13","index":5524,"close":24.4,"high":24.6,"low":22.8,"open":23.2,"volume":496250},{"timestamp":1510669800,"date":"2017-11-14","index":5525,"close":23.8,"high":25,"low":23.4,"open":24.6,"volume":226755},{"timestamp":1510756200,"date":"2017-11-15","index":5526,"close":23.2,"high":23.8,"low":23.2,"open":23.4,"volume":143120},{"timestamp":1510842600,"date":"2017-11-16","index":5527,"close":24.6,"high":25,"low":22.8,"open":23,"volume":251675},{"timestamp":1510929000,"date":"2017-11-17","index":5528,"close":25.8,"high":27.8,"low":24.4,"open":24.4,"volume":535710},{"timestamp":1511188200,"date":"2017-11-20","index":5529,"close":27.2,"high":27.6,"low":26.2,"open":26.4,"volume":268300},{"timestamp":1511274600,"date":"2017-11-21","index":5530,"close":28.2,"high":29,"low":27.4,"open":27.6,"volume":372540},{"timestamp":1511361000,"date":"2017-11-22","index":5531,"close":29.8,"high":30,"low":27.8,"open":28.6,"volume":298985}]},{"date":"2017-08-08","estimated":-3.16,"reported":-3.2,"pre":[{"timestamp":1500989400,"date":"2017-07-25","index":5446,"close":22,"high":25.4,"low":21,"open":25.4,"volume":1701720},{"timestamp":1501075800,"date":"2017-07-26","index":5447,"close":21.8,"high":22.2,"low":21.4,"open":22,"volume":334240},{"timestamp":1501162200,"date":"2017-07-27","index":5448,"close":20.4,"high":22,"low":20,"open":21.8,"volume":437950},{"timestamp":1501248600,"date":"2017-07-28","index":5449,"close":19.2,"high":20.4,"low":18.2,"open":20,"volume":623875},{"timestamp":1501507800,"date":"2017-07-31","index":5450,"close":20.8,"high":21.4,"low":19.2,"open":19.2,"volume":383575},{"timestamp":1501594200,"date":"2017-08-01","index":5451,"close":20.6,"high":21.2,"low":20.2,"open":21.2,"volume":199410},{"timestamp":1501680600,"date":"2017-08-02","index":5452,"close":19.4,"high":21,"low":19,"open":20.8,"volume":315055},{"timestamp":1501767000,"date":"2017-08-03","index":5453,"close":19.4,"high":19.8,"low":19,"open":19.4,"volume":233835},{"timestamp":1501853400,"date":"2017-08-04","index":5454,"close":20.2,"high":21.2,"low":19.4,"open":19.4,"volume":323270},{"timestamp":1502112600,"date":"2017-08-07","index":5455,"close":19.2,"high":20.4,"low":18.8,"open":20.4,"volume":283215},{"timestamp":1502199000,"date":"2017-08-08","index":5456,"close":19.4,"high":20.4,"low":19.2,"open":19.6,"volume":215155}],"post":[{"timestamp":1502285400,"date":"2017-08-09","index":5457,"close":19.8,"high":21.8,"low":19.8,"open":21.4,"volume":425645},{"timestamp":1502371800,"date":"2017-08-10","index":5458,"close":19.6,"high":20.2,"low":19.4,"open":20,"volume":242635},{"timestamp":1502458200,"date":"2017-08-11","index":5459,"close":20,"high":20.4,"low":19.4,"open":19.6,"volume":184450},{"timestamp":1502717400,"date":"2017-08-14","index":5460,"close":20.6,"high":21,"low":19.8,"open":20,"volume":191825},{"timestamp":1502803800,"date":"2017-08-15","index":5461,"close":20.2,"high":20.8,"low":20.2,"open":20.8,"volume":114550},{"timestamp":1502890200,"date":"2017-08-16","index":5462,"close":20.2,"high":21,"low":20,"open":20.4,"volume":104595},{"timestamp":1502976600,"date":"2017-08-17","index":5463,"close":19.8,"high":20.6,"low":19.4,"open":20,"volume":163790},{"timestamp":1503063000,"date":"2017-08-18","index":5464,"close":20,"high":20.2,"low":19.4,"open":19.4,"volume":135815},{"timestamp":1503322200,"date":"2017-08-21","index":5465,"close":20,"high":20.2,"low":19.6,"open":20,"volume":145480},{"timestamp":1503408600,"date":"2017-08-22","index":5466,"close":20,"high":20.2,"low":20,"open":20,"volume":90535},{"timestamp":1503495000,"date":"2017-08-23","index":5467,"close":20.8,"high":21.2,"low":20.4,"open":21,"volume":219650}]},{"date":"2017-05-08","estimated":-3.34,"reported":-3.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":5382,"close":16.2,"high":16.8,"low":15.6,"open":16.8,"volume":382810},{"timestamp":1493127000,"date":"2017-04-25","index":5383,"close":16.8,"high":17.2,"low":16.2,"open":16.2,"volume":285675},{"timestamp":1493213400,"date":"2017-04-26","index":5384,"close":16.6,"high":17,"low":16.4,"open":17,"volume":201645},{"timestamp":1493299800,"date":"2017-04-27","index":5385,"close":16.6,"high":17,"low":16.2,"open":16.6,"volume":177955},{"timestamp":1493386200,"date":"2017-04-28","index":5386,"close":16.4,"high":16.6,"low":16.2,"open":16.4,"volume":152775},{"timestamp":1493645400,"date":"2017-05-01","index":5387,"close":16.4,"high":16.6,"low":16.2,"open":16.4,"volume":158545},{"timestamp":1493731800,"date":"2017-05-02","index":5388,"close":16.2,"high":16.6,"low":16,"open":16.4,"volume":210410},{"timestamp":1493818200,"date":"2017-05-03","index":5389,"close":15.6,"high":16.2,"low":15.2,"open":16,"volume":319785},{"timestamp":1493904600,"date":"2017-05-04","index":5390,"close":15.2,"high":15.6,"low":15,"open":15.4,"volume":282940},{"timestamp":1493991000,"date":"2017-05-05","index":5391,"close":14.8,"high":15.2,"low":14.6,"open":15.2,"volume":204425},{"timestamp":1494250200,"date":"2017-05-08","index":5392,"close":14.6,"high":15.4,"low":14.6,"open":14.8,"volume":227315}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":5393,"close":17,"high":19.8,"low":15.6,"open":16,"volume":956385},{"timestamp":1494423000,"date":"2017-05-10","index":5394,"close":16.6,"high":17.2,"low":15.6,"open":16.8,"volume":290010},{"timestamp":1494509400,"date":"2017-05-11","index":5395,"close":18.6,"high":19.2,"low":16.4,"open":16.8,"volume":612205},{"timestamp":1494595800,"date":"2017-05-12","index":5396,"close":20,"high":21,"low":17.8,"open":18.6,"volume":891080},{"timestamp":1494855000,"date":"2017-05-15","index":5397,"close":21.8,"high":24,"low":21.2,"open":22,"volume":926185},{"timestamp":1494941400,"date":"2017-05-16","index":5398,"close":22.6,"high":23.6,"low":22,"open":22.8,"volume":502930},{"timestamp":1495027800,"date":"2017-05-17","index":5399,"close":20.6,"high":22.2,"low":20.4,"open":22,"volume":374480},{"timestamp":1495114200,"date":"2017-05-18","index":5400,"close":21.8,"high":22.2,"low":20.2,"open":20.4,"volume":226015},{"timestamp":1495200600,"date":"2017-05-19","index":5401,"close":20.8,"high":22.8,"low":20.8,"open":21.8,"volume":233770},{"timestamp":1495459800,"date":"2017-05-22","index":5402,"close":20.4,"high":21.4,"low":20,"open":21.2,"volume":225125},{"timestamp":1495546200,"date":"2017-05-23","index":5403,"close":20.4,"high":21.4,"low":19.2,"open":20.6,"volume":373205}]},{"date":"2017-02-27","estimated":-4.58,"reported":-4.2,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":5333,"close":26.8,"high":27.4,"low":26.2,"open":26.6,"volume":301735},{"timestamp":1486996200,"date":"2017-02-13","index":5334,"close":27.4,"high":28.4,"low":26.8,"open":27.6,"volume":265755},{"timestamp":1487082600,"date":"2017-02-14","index":5335,"close":28.4,"high":28.4,"low":27.2,"open":27.4,"volume":252535},{"timestamp":1487169000,"date":"2017-02-15","index":5336,"close":32.4,"high":34.6,"low":28.2,"open":28.4,"volume":1571995},{"timestamp":1487255400,"date":"2017-02-16","index":5337,"close":31.2,"high":35.6,"low":29.6,"open":33.6,"volume":1068215},{"timestamp":1487341800,"date":"2017-02-17","index":5338,"close":30.2,"high":31.2,"low":29.8,"open":31,"volume":381850},{"timestamp":1487687400,"date":"2017-02-21","index":5339,"close":29,"high":31,"low":29,"open":30.8,"volume":239230},{"timestamp":1487773800,"date":"2017-02-22","index":5340,"close":28.6,"high":30.8,"low":28.6,"open":29.6,"volume":228180},{"timestamp":1487860200,"date":"2017-02-23","index":5341,"close":27.6,"high":29.2,"low":27.4,"open":28.8,"volume":180675},{"timestamp":1487946600,"date":"2017-02-24","index":5342,"close":27.6,"high":29.4,"low":27.6,"open":28,"volume":291055},{"timestamp":1488205800,"date":"2017-02-27","index":5343,"close":32.6,"high":32.6,"low":28,"open":28.2,"volume":490670}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":5344,"close":30.2,"high":31.6,"low":29,"open":30,"volume":536580},{"timestamp":1488378600,"date":"2017-03-01","index":5345,"close":30,"high":30.8,"low":29.2,"open":30.6,"volume":351525},{"timestamp":1488465000,"date":"2017-03-02","index":5346,"close":28.6,"high":30.6,"low":28.6,"open":30.4,"volume":286070},{"timestamp":1488551400,"date":"2017-03-03","index":5347,"close":29.4,"high":29.6,"low":28.6,"open":28.6,"volume":170120},{"timestamp":1488810600,"date":"2017-03-06","index":5348,"close":29.4,"high":31,"low":28.8,"open":30,"volume":319930},{"timestamp":1488897000,"date":"2017-03-07","index":5349,"close":28.4,"high":29.6,"low":28.4,"open":29.2,"volume":209270},{"timestamp":1488983400,"date":"2017-03-08","index":5350,"close":29,"high":30,"low":28.4,"open":28.4,"volume":284240},{"timestamp":1489069800,"date":"2017-03-09","index":5351,"close":29.2,"high":29.6,"low":29,"open":29,"volume":168515},{"timestamp":1489156200,"date":"2017-03-10","index":5352,"close":29.2,"high":29.6,"low":28.8,"open":29.4,"volume":177005},{"timestamp":1489411800,"date":"2017-03-13","index":5353,"close":28.8,"high":29.2,"low":28.2,"open":29,"volume":153180},{"timestamp":1489498200,"date":"2017-03-14","index":5354,"close":27.6,"high":29,"low":27.6,"open":28.6,"volume":287890}]},{"date":"2016-11-09","estimated":-5.25,"reported":-4.8,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":5260,"close":32,"high":33.4,"low":31,"open":31,"volume":334655},{"timestamp":1477575000,"date":"2016-10-27","index":5261,"close":30.2,"high":33,"low":29.8,"open":32.2,"volume":400010},{"timestamp":1477661400,"date":"2016-10-28","index":5262,"close":28.8,"high":30.4,"low":28.4,"open":30.2,"volume":478965},{"timestamp":1477920600,"date":"2016-10-31","index":5263,"close":30.4,"high":31.4,"low":28.4,"open":29,"volume":302345},{"timestamp":1478007000,"date":"2016-11-01","index":5264,"close":29,"high":30.6,"low":28.4,"open":30.2,"volume":480340},{"timestamp":1478093400,"date":"2016-11-02","index":5265,"close":26.8,"high":29.2,"low":26.8,"open":29,"volume":348510},{"timestamp":1478179800,"date":"2016-11-03","index":5266,"close":24.4,"high":27.2,"low":24.4,"open":27,"volume":565065},{"timestamp":1478266200,"date":"2016-11-04","index":5267,"close":29,"high":30.4,"low":25,"open":25,"volume":780090},{"timestamp":1478529000,"date":"2016-11-07","index":5268,"close":29.4,"high":30.8,"low":29,"open":30,"volume":505485},{"timestamp":1478615400,"date":"2016-11-08","index":5269,"close":29,"high":30,"low":28.2,"open":29.8,"volume":263260},{"timestamp":1478701800,"date":"2016-11-09","index":5270,"close":34,"high":34,"low":28.8,"open":28.8,"volume":846745}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":5271,"close":28,"high":30.6,"low":26.4,"open":29.4,"volume":1142925},{"timestamp":1478874600,"date":"2016-11-11","index":5272,"close":27.8,"high":28.6,"low":27,"open":28.4,"volume":621400},{"timestamp":1479133800,"date":"2016-11-14","index":5273,"close":27,"high":29,"low":26.4,"open":28.6,"volume":547240},{"timestamp":1479220200,"date":"2016-11-15","index":5274,"close":27.2,"high":27.6,"low":26,"open":27.4,"volume":359055},{"timestamp":1479306600,"date":"2016-11-16","index":5275,"close":25.8,"high":27.4,"low":25.8,"open":26.2,"volume":536470},{"timestamp":1479393000,"date":"2016-11-17","index":5276,"close":26.2,"high":26.8,"low":25.2,"open":26.6,"volume":488385},{"timestamp":1479479400,"date":"2016-11-18","index":5277,"close":25.8,"high":27,"low":25.6,"open":26.4,"volume":320330},{"timestamp":1479738600,"date":"2016-11-21","index":5278,"close":26,"high":26.4,"low":25.8,"open":26.2,"volume":291220},{"timestamp":1479825000,"date":"2016-11-22","index":5279,"close":25.2,"high":26.4,"low":25.2,"open":26.4,"volume":307460},{"timestamp":1479911400,"date":"2016-11-23","index":5280,"close":25.8,"high":25.8,"low":24.4,"open":25.2,"volume":303535},{"timestamp":1480084200,"date":"2016-11-25","index":5281,"close":26.2,"high":26.4,"low":25.2,"open":25.6,"volume":181395}]},{"date":"2016-08-09","estimated":-5.05,"reported":-5.8,"pre":[{"timestamp":1469539800,"date":"2016-07-26","index":5195,"close":147.4,"high":147.6,"low":144.6,"open":146.6,"volume":181350},{"timestamp":1469626200,"date":"2016-07-27","index":5196,"close":148.2,"high":150,"low":146.4,"open":148.4,"volume":262965},{"timestamp":1469712600,"date":"2016-07-28","index":5197,"close":147.6,"high":149.6,"low":144.6,"open":149.6,"volume":175830},{"timestamp":1469799000,"date":"2016-07-29","index":5198,"close":146.4,"high":148.8,"low":142.2,"open":146.4,"volume":203340},{"timestamp":1470058200,"date":"2016-08-01","index":5199,"close":147,"high":149.8,"low":145.2,"open":147.4,"volume":205360},{"timestamp":1470144600,"date":"2016-08-02","index":5200,"close":143.8,"high":147.8,"low":141.2,"open":147.2,"volume":180930},{"timestamp":1470231000,"date":"2016-08-03","index":5201,"close":152.2,"high":153,"low":143.6,"open":144.4,"volume":215885},{"timestamp":1470317400,"date":"2016-08-04","index":5202,"close":150.2,"high":155.8,"low":150.2,"open":153.6,"volume":167495},{"timestamp":1470403800,"date":"2016-08-05","index":5203,"close":152.8,"high":154,"low":150.2,"open":151,"volume":136575},{"timestamp":1470663000,"date":"2016-08-08","index":5204,"close":150.4,"high":154.8,"low":150,"open":154,"volume":140645},{"timestamp":1470749400,"date":"2016-08-09","index":5205,"close":151.4,"high":153.6,"low":149.2,"open":152,"volume":189685}],"post":[{"timestamp":1470835800,"date":"2016-08-10","index":5206,"close":136.6,"high":147.4,"low":134.4,"open":146.6,"volume":555165},{"timestamp":1470922200,"date":"2016-08-11","index":5207,"close":137.2,"high":139.2,"low":134.2,"open":138,"volume":283760},{"timestamp":1471008600,"date":"2016-08-12","index":5208,"close":140.8,"high":142.8,"low":137.2,"open":138.4,"volume":408975},{"timestamp":1471267800,"date":"2016-08-15","index":5209,"close":150.2,"high":152.4,"low":142,"open":142.4,"volume":237350},{"timestamp":1471354200,"date":"2016-08-16","index":5210,"close":147.6,"high":152.2,"low":147,"open":151,"volume":225820},{"timestamp":1471440600,"date":"2016-08-17","index":5211,"close":147.2,"high":149,"low":145.6,"open":148,"volume":135890},{"timestamp":1471527000,"date":"2016-08-18","index":5212,"close":143.8,"high":148.2,"low":142.8,"open":147.8,"volume":279225},{"timestamp":1471613400,"date":"2016-08-19","index":5213,"close":140.4,"high":143.4,"low":139.2,"open":143.2,"volume":275700},{"timestamp":1471872600,"date":"2016-08-22","index":5214,"close":144.6,"high":144.6,"low":138,"open":140.4,"volume":206575},{"timestamp":1471959000,"date":"2016-08-23","index":5215,"close":148,"high":149.4,"low":145.4,"open":145.8,"volume":134185},{"timestamp":1472045400,"date":"2016-08-24","index":5216,"close":139.8,"high":151.8,"low":139.4,"open":148,"volume":394870}]},{"date":"2016-05-04","estimated":-5.42,"reported":-5.8,"pre":[{"timestamp":1461159000,"date":"2016-04-20","index":5128,"close":104.6,"high":106.8,"low":102.4,"open":105.8,"volume":207005},{"timestamp":1461245400,"date":"2016-04-21","index":5129,"close":110,"high":110.2,"low":103.6,"open":105,"volume":206085},{"timestamp":1461331800,"date":"2016-04-22","index":5130,"close":112,"high":112,"low":106.6,"open":109.8,"volume":231080},{"timestamp":1461591000,"date":"2016-04-25","index":5131,"close":109,"high":112.6,"low":108.2,"open":112,"volume":153950},{"timestamp":1461677400,"date":"2016-04-26","index":5132,"close":110,"high":111,"low":105.2,"open":109.2,"volume":276445},{"timestamp":1461763800,"date":"2016-04-27","index":5133,"close":109.4,"high":110.8,"low":107.6,"open":108.8,"volume":259715},{"timestamp":1461850200,"date":"2016-04-28","index":5134,"close":109,"high":113.6,"low":108,"open":108.6,"volume":279770},{"timestamp":1461936600,"date":"2016-04-29","index":5135,"close":104.8,"high":109.8,"low":104.8,"open":108.6,"volume":265475},{"timestamp":1462195800,"date":"2016-05-02","index":5136,"close":106.4,"high":106.6,"low":101.4,"open":106,"volume":258365},{"timestamp":1462282200,"date":"2016-05-03","index":5137,"close":100.6,"high":105.4,"low":100.2,"open":104.2,"volume":237890},{"timestamp":1462368600,"date":"2016-05-04","index":5138,"close":95.6,"high":102.8,"low":95.2,"open":101.8,"volume":352700}],"post":[{"timestamp":1462455000,"date":"2016-05-05","index":5139,"close":91.6,"high":96.4,"low":90.2,"open":94.2,"volume":316835},{"timestamp":1462541400,"date":"2016-05-06","index":5140,"close":92.2,"high":93.4,"low":89.8,"open":91.4,"volume":241315},{"timestamp":1462800600,"date":"2016-05-09","index":5141,"close":95.8,"high":96.4,"low":89.8,"open":90.4,"volume":289245},{"timestamp":1462887000,"date":"2016-05-10","index":5142,"close":93.4,"high":98,"low":89.8,"open":96,"volume":312775},{"timestamp":1462973400,"date":"2016-05-11","index":5143,"close":89.2,"high":94,"low":88.8,"open":92.8,"volume":159325},{"timestamp":1463059800,"date":"2016-05-12","index":5144,"close":86.6,"high":91.2,"low":85.4,"open":89.2,"volume":182585},{"timestamp":1463146200,"date":"2016-05-13","index":5145,"close":88.2,"high":89.4,"low":86,"open":86,"volume":166880},{"timestamp":1463405400,"date":"2016-05-16","index":5146,"close":93.8,"high":94,"low":87.8,"open":88.8,"volume":213550},{"timestamp":1463491800,"date":"2016-05-17","index":5147,"close":97,"high":101,"low":93.4,"open":93.6,"volume":318695},{"timestamp":1463578200,"date":"2016-05-18","index":5148,"close":103,"high":103.2,"low":96.6,"open":96.8,"volume":311130},{"timestamp":1463664600,"date":"2016-05-19","index":5149,"close":102,"high":106.2,"low":100,"open":102.4,"volume":198480}]},{"date":"2016-02-29","estimated":-2.85,"reported":-5.8,"pre":[{"timestamp":1455287400,"date":"2016-02-12","index":5082,"close":92.2,"high":93.6,"low":89.6,"open":92.8,"volume":312665},{"timestamp":1455633000,"date":"2016-02-16","index":5083,"close":98,"high":102,"low":94,"open":96,"volume":416025},{"timestamp":1455719400,"date":"2016-02-17","index":5084,"close":101.4,"high":102.8,"low":98.2,"open":100.8,"volume":404830},{"timestamp":1455805800,"date":"2016-02-18","index":5085,"close":97.2,"high":104,"low":96.8,"open":103.2,"volume":390415},{"timestamp":1455892200,"date":"2016-02-19","index":5086,"close":101.2,"high":102.6,"low":94,"open":96.4,"volume":434865},{"timestamp":1456151400,"date":"2016-02-22","index":5087,"close":100.6,"high":104.4,"low":100,"open":103.4,"volume":250695},{"timestamp":1456237800,"date":"2016-02-23","index":5088,"close":96.6,"high":102,"low":96.4,"open":100.2,"volume":193880},{"timestamp":1456324200,"date":"2016-02-24","index":5089,"close":95.8,"high":96.8,"low":90.2,"open":95.6,"volume":302650},{"timestamp":1456410600,"date":"2016-02-25","index":5090,"close":91.8,"high":97.8,"low":91,"open":95.6,"volume":299840},{"timestamp":1456497000,"date":"2016-02-26","index":5091,"close":94.2,"high":95,"low":90.6,"open":93.4,"volume":273675},{"timestamp":1456756200,"date":"2016-02-29","index":5092,"close":87.2,"high":96,"low":84.4,"open":93.2,"volume":606250}],"post":[{"timestamp":1456842600,"date":"2016-03-01","index":5093,"close":94,"high":96.4,"low":87,"open":89,"volume":881285},{"timestamp":1456929000,"date":"2016-03-02","index":5094,"close":96.4,"high":97.8,"low":91.4,"open":94.2,"volume":484375},{"timestamp":1457015400,"date":"2016-03-03","index":5095,"close":95.8,"high":97.4,"low":94,"open":96.6,"volume":391575},{"timestamp":1457101800,"date":"2016-03-04","index":5096,"close":97.2,"high":99.8,"low":94.6,"open":96.6,"volume":302560},{"timestamp":1457361000,"date":"2016-03-07","index":5097,"close":102.8,"high":106.6,"low":95,"open":96.6,"volume":337920},{"timestamp":1457447400,"date":"2016-03-08","index":5098,"close":97.6,"high":103.8,"low":97.2,"open":103.6,"volume":315605},{"timestamp":1457533800,"date":"2016-03-09","index":5099,"close":98.2,"high":99.6,"low":94.6,"open":98.2,"volume":185575},{"timestamp":1457620200,"date":"2016-03-10","index":5100,"close":95,"high":101.2,"low":92.6,"open":99.2,"volume":221845},{"timestamp":1457706600,"date":"2016-03-11","index":5101,"close":97.6,"high":97.8,"low":93.4,"open":96.8,"volume":177190},{"timestamp":1457962200,"date":"2016-03-14","index":5102,"close":107.6,"high":110,"low":95.8,"open":96.8,"volume":429960},{"timestamp":1458048600,"date":"2016-03-15","index":5103,"close":99.8,"high":107.4,"low":99,"open":107,"volume":299390}]},{"date":"2015-11-09","estimated":-1.87,"reported":-2.4,"pre":[{"timestamp":1445866200,"date":"2015-10-26","index":5007,"close":138.4,"high":141.4,"low":136.4,"open":140,"volume":201425},{"timestamp":1445952600,"date":"2015-10-27","index":5008,"close":140,"high":140.8,"low":134.6,"open":137,"volume":220690},{"timestamp":1446039000,"date":"2015-10-28","index":5009,"close":146.8,"high":147,"low":137,"open":140,"volume":219355},{"timestamp":1446125400,"date":"2015-10-29","index":5010,"close":137.6,"high":147.2,"low":137.2,"open":146,"volume":215975},{"timestamp":1446211800,"date":"2015-10-30","index":5011,"close":135,"high":140,"low":133.6,"open":138.2,"volume":245825},{"timestamp":1446474600,"date":"2015-11-02","index":5012,"close":153.6,"high":154.8,"low":135.8,"open":135.8,"volume":318695},{"timestamp":1446561000,"date":"2015-11-03","index":5013,"close":158,"high":160.6,"low":146.6,"open":152,"volume":307860},{"timestamp":1446647400,"date":"2015-11-04","index":5014,"close":161,"high":165.2,"low":156.4,"open":164.2,"volume":301875},{"timestamp":1446733800,"date":"2015-11-05","index":5015,"close":155.6,"high":161,"low":154,"open":160.4,"volume":200935},{"timestamp":1446820200,"date":"2015-11-06","index":5016,"close":160,"high":162.6,"low":151.2,"open":155.4,"volume":320300},{"timestamp":1447079400,"date":"2015-11-09","index":5017,"close":150,"high":161.4,"low":141,"open":146.2,"volume":705925}],"post":[{"timestamp":1447165800,"date":"2015-11-10","index":5018,"close":140.4,"high":150,"low":135.4,"open":150,"volume":454280},{"timestamp":1447252200,"date":"2015-11-11","index":5019,"close":135.8,"high":142.2,"low":135.8,"open":140.4,"volume":230670},{"timestamp":1447338600,"date":"2015-11-12","index":5020,"close":131.8,"high":135,"low":131.4,"open":134.4,"volume":163465},{"timestamp":1447425000,"date":"2015-11-13","index":5021,"close":134.4,"high":135.8,"low":130,"open":131,"volume":159725},{"timestamp":1447684200,"date":"2015-11-16","index":5022,"close":140.2,"high":140.2,"low":133,"open":133.4,"volume":245510},{"timestamp":1447770600,"date":"2015-11-17","index":5023,"close":149.4,"high":153.8,"low":140,"open":141.6,"volume":354650},{"timestamp":1447857000,"date":"2015-11-18","index":5024,"close":153.2,"high":153.2,"low":146.8,"open":149.4,"volume":203415},{"timestamp":1447943400,"date":"2015-11-19","index":5025,"close":140.8,"high":154,"low":139.8,"open":153.8,"volume":262815},{"timestamp":1448029800,"date":"2015-11-20","index":5026,"close":143.8,"high":145.6,"low":139.2,"open":141.4,"volume":171225},{"timestamp":1448289000,"date":"2015-11-23","index":5027,"close":150.4,"high":153,"low":142.2,"open":143.4,"volume":175740},{"timestamp":1448375400,"date":"2015-11-24","index":5028,"close":154,"high":155.4,"low":147.6,"open":149,"volume":165730}]},{"date":"2015-08-10","estimated":-1.86,"reported":-1.6,"pre":[{"timestamp":1438003800,"date":"2015-07-27","index":4943,"close":232.4,"high":235,"low":221.6,"open":235,"volume":219995},{"timestamp":1438090200,"date":"2015-07-28","index":4944,"close":244,"high":246,"low":230.6,"open":234,"volume":167845},{"timestamp":1438176600,"date":"2015-07-29","index":4945,"close":238.8,"high":244.8,"low":234.2,"open":242.4,"volume":144155},{"timestamp":1438263000,"date":"2015-07-30","index":4946,"close":242.2,"high":245,"low":235.2,"open":244.6,"volume":149525},{"timestamp":1438349400,"date":"2015-07-31","index":4947,"close":241.2,"high":246.6,"low":237.4,"open":242.6,"volume":134725},{"timestamp":1438608600,"date":"2015-08-03","index":4948,"close":242.4,"high":249.6,"low":238.4,"open":244.2,"volume":148095},{"timestamp":1438695000,"date":"2015-08-04","index":4949,"close":235.2,"high":243.8,"low":230.4,"open":242.8,"volume":217270},{"timestamp":1438781400,"date":"2015-08-05","index":4950,"close":239.8,"high":243.8,"low":235.4,"open":236,"volume":121890},{"timestamp":1438867800,"date":"2015-08-06","index":4951,"close":228.4,"high":241.4,"low":226.4,"open":239.6,"volume":171175},{"timestamp":1438954200,"date":"2015-08-07","index":4952,"close":216.6,"high":224.6,"low":210.4,"open":224.2,"volume":299265},{"timestamp":1439213400,"date":"2015-08-10","index":4953,"close":223.8,"high":224.8,"low":217.6,"open":217.6,"volume":237965}],"post":[{"timestamp":1439299800,"date":"2015-08-11","index":4954,"close":277.8,"high":300.2,"low":246.2,"open":246.6,"volume":1545490},{"timestamp":1439386200,"date":"2015-08-12","index":4955,"close":273,"high":275.8,"low":256.4,"open":272.8,"volume":400995},{"timestamp":1439472600,"date":"2015-08-13","index":4956,"close":268.8,"high":289.8,"low":268.4,"open":279.4,"volume":386740},{"timestamp":1439559000,"date":"2015-08-14","index":4957,"close":266,"high":276.8,"low":260.6,"open":267.6,"volume":255770},{"timestamp":1439818200,"date":"2015-08-17","index":4958,"close":282.8,"high":285,"low":264,"open":266,"volume":218015},{"timestamp":1439904600,"date":"2015-08-18","index":4959,"close":269.8,"high":283.6,"low":269.2,"open":283,"volume":191840},{"timestamp":1439991000,"date":"2015-08-19","index":4960,"close":262.4,"high":272.2,"low":260.2,"open":268,"volume":192330},{"timestamp":1440077400,"date":"2015-08-20","index":4961,"close":246.8,"high":264.6,"low":246.6,"open":260,"volume":223385},{"timestamp":1440163800,"date":"2015-08-21","index":4962,"close":243,"high":251,"low":233.6,"open":238,"volume":242965},{"timestamp":1440423000,"date":"2015-08-24","index":4963,"close":214.6,"high":232,"low":202,"open":219,"volume":380635},{"timestamp":1440509400,"date":"2015-08-25","index":4964,"close":205,"high":231.2,"low":204.8,"open":231.2,"volume":286200}]},{"date":"2015-05-07","estimated":-2.29,"reported":-2,"pre":[{"timestamp":1429795800,"date":"2015-04-23","index":4878,"close":173,"high":173.8,"low":168,"open":169.8,"volume":110705},{"timestamp":1429882200,"date":"2015-04-24","index":4879,"close":171.6,"high":176.2,"low":171.6,"open":173,"volume":120470},{"timestamp":1430141400,"date":"2015-04-27","index":4880,"close":164.6,"high":177.6,"low":164.4,"open":172.8,"volume":267360},{"timestamp":1430227800,"date":"2015-04-28","index":4881,"close":163.6,"high":169,"low":158.6,"open":165,"volume":195740},{"timestamp":1430314200,"date":"2015-04-29","index":4882,"close":160.6,"high":167.2,"low":158,"open":162.4,"volume":202805},{"timestamp":1430400600,"date":"2015-04-30","index":4883,"close":154.6,"high":163.6,"low":153,"open":160.2,"volume":450790},{"timestamp":1430487000,"date":"2015-05-01","index":4884,"close":159,"high":159.2,"low":153.8,"open":156.6,"volume":177245},{"timestamp":1430746200,"date":"2015-05-04","index":4885,"close":160.8,"high":163.4,"low":158.4,"open":159.4,"volume":152780},{"timestamp":1430832600,"date":"2015-05-05","index":4886,"close":153.2,"high":161,"low":152,"open":160.2,"volume":253530},{"timestamp":1430919000,"date":"2015-05-06","index":4887,"close":157.6,"high":159,"low":153,"open":154.4,"volume":176040},{"timestamp":1431005400,"date":"2015-05-07","index":4888,"close":157.8,"high":159.6,"low":153.6,"open":156,"volume":144010}],"post":[{"timestamp":1431091800,"date":"2015-05-08","index":4889,"close":164.6,"high":166.4,"low":157,"open":157.8,"volume":200020},{"timestamp":1431351000,"date":"2015-05-11","index":4890,"close":170.4,"high":171.8,"low":164.6,"open":165,"volume":139915},{"timestamp":1431437400,"date":"2015-05-12","index":4891,"close":170.2,"high":172.4,"low":166.4,"open":169.4,"volume":118060},{"timestamp":1431523800,"date":"2015-05-13","index":4892,"close":169.4,"high":173.4,"low":168.6,"open":171.6,"volume":94430},{"timestamp":1431610200,"date":"2015-05-14","index":4893,"close":172.6,"high":174.8,"low":165.6,"open":170.4,"volume":118650},{"timestamp":1431696600,"date":"2015-05-15","index":4894,"close":170.8,"high":173.4,"low":168.6,"open":172.8,"volume":79620},{"timestamp":1431955800,"date":"2015-05-18","index":4895,"close":174.4,"high":175,"low":168.6,"open":170,"volume":110965},{"timestamp":1432042200,"date":"2015-05-19","index":4896,"close":174.8,"high":176.2,"low":173,"open":174.6,"volume":65230},{"timestamp":1432128600,"date":"2015-05-20","index":4897,"close":176.8,"high":178.8,"low":172.2,"open":174.8,"volume":84245},{"timestamp":1432215000,"date":"2015-05-21","index":4898,"close":177.2,"high":178.2,"low":175,"open":175.8,"volume":71605},{"timestamp":1432301400,"date":"2015-05-22","index":4899,"close":177.4,"high":179.8,"low":176.2,"open":176.8,"volume":75455}]},{"date":"2015-02-26","estimated":-1.67,"reported":-2.6,"pre":[{"timestamp":1423665000,"date":"2015-02-11","index":4829,"close":164.8,"high":171,"low":161.8,"open":164.6,"volume":181070},{"timestamp":1423751400,"date":"2015-02-12","index":4830,"close":168,"high":169.8,"low":164.8,"open":168,"volume":158895},{"timestamp":1423837800,"date":"2015-02-13","index":4831,"close":176,"high":176.8,"low":164.8,"open":168,"volume":277455},{"timestamp":1424183400,"date":"2015-02-17","index":4832,"close":176.4,"high":184.6,"low":174.2,"open":178.4,"volume":364360},{"timestamp":1424269800,"date":"2015-02-18","index":4833,"close":181.4,"high":182,"low":176,"open":176.4,"volume":226770},{"timestamp":1424356200,"date":"2015-02-19","index":4834,"close":185,"high":187.2,"low":180,"open":180,"volume":166745},{"timestamp":1424442600,"date":"2015-02-20","index":4835,"close":190.2,"high":194,"low":183.2,"open":185.4,"volume":233290},{"timestamp":1424701800,"date":"2015-02-23","index":4836,"close":189.8,"high":196.6,"low":188.2,"open":192.6,"volume":324225},{"timestamp":1424788200,"date":"2015-02-24","index":4837,"close":186.2,"high":192.8,"low":182.2,"open":189.6,"volume":287445},{"timestamp":1424874600,"date":"2015-02-25","index":4838,"close":186.6,"high":188.4,"low":168,"open":185,"volume":355145},{"timestamp":1424961000,"date":"2015-02-26","index":4839,"close":186.2,"high":188.2,"low":180.8,"open":186.8,"volume":174465}],"post":[{"timestamp":1425047400,"date":"2015-02-27","index":4840,"close":183,"high":185,"low":170.2,"open":173,"volume":263085},{"timestamp":1425306600,"date":"2015-03-02","index":4841,"close":178.4,"high":182,"low":173.8,"open":180.6,"volume":319135},{"timestamp":1425393000,"date":"2015-03-03","index":4842,"close":171.4,"high":177.8,"low":167.6,"open":177,"volume":542985},{"timestamp":1425479400,"date":"2015-03-04","index":4843,"close":176.6,"high":177.8,"low":167.2,"open":170,"volume":189995},{"timestamp":1425565800,"date":"2015-03-05","index":4844,"close":178.8,"high":184.4,"low":177,"open":177.8,"volume":217775},{"timestamp":1425652200,"date":"2015-03-06","index":4845,"close":176,"high":179.4,"low":173,"open":177.4,"volume":182205},{"timestamp":1425907800,"date":"2015-03-09","index":4846,"close":175.8,"high":178,"low":170.6,"open":177.2,"volume":157700},{"timestamp":1425994200,"date":"2015-03-10","index":4847,"close":180.4,"high":183.4,"low":172.6,"open":173.2,"volume":175905},{"timestamp":1426080600,"date":"2015-03-11","index":4848,"close":180.4,"high":184.2,"low":177.6,"open":181.2,"volume":188905},{"timestamp":1426167000,"date":"2015-03-12","index":4849,"close":185.8,"high":186.8,"low":179.8,"open":181.2,"volume":195995},{"timestamp":1426253400,"date":"2015-03-13","index":4850,"close":185.8,"high":188,"low":180.2,"open":184.8,"volume":191665}]},{"date":"2014-11-05","estimated":-1.37,"reported":-1.6,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":4753,"close":97,"high":100.6,"low":96.8,"open":99.6,"volume":147795},{"timestamp":1414071000,"date":"2014-10-23","index":4754,"close":99.8,"high":101.4,"low":96.6,"open":98.4,"volume":137975},{"timestamp":1414157400,"date":"2014-10-24","index":4755,"close":102.6,"high":105,"low":99.8,"open":100.4,"volume":287575},{"timestamp":1414416600,"date":"2014-10-27","index":4756,"close":116,"high":117,"low":105.4,"open":109.4,"volume":1166895},{"timestamp":1414503000,"date":"2014-10-28","index":4757,"close":109.6,"high":116.4,"low":108.4,"open":114,"volume":549295},{"timestamp":1414589400,"date":"2014-10-29","index":4758,"close":108.2,"high":111,"low":106.2,"open":110,"volume":250765},{"timestamp":1414675800,"date":"2014-10-30","index":4759,"close":112.6,"high":115,"low":111.2,"open":114.8,"volume":311390},{"timestamp":1414762200,"date":"2014-10-31","index":4760,"close":112,"high":113.8,"low":110.2,"open":113.2,"volume":243070},{"timestamp":1415025000,"date":"2014-11-03","index":4761,"close":110.4,"high":113.6,"low":108,"open":112,"volume":170120},{"timestamp":1415111400,"date":"2014-11-04","index":4762,"close":111,"high":112,"low":108,"open":109.6,"volume":123975},{"timestamp":1415197800,"date":"2014-11-05","index":4763,"close":102.6,"high":111,"low":102.4,"open":109.4,"volume":200915}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":4764,"close":103,"high":106.2,"low":98.8,"open":103.8,"volume":168195},{"timestamp":1415370600,"date":"2014-11-07","index":4765,"close":99,"high":102.2,"low":98.2,"open":102.2,"volume":190500},{"timestamp":1415629800,"date":"2014-11-10","index":4766,"close":104.2,"high":104.4,"low":98.6,"open":98.8,"volume":148930},{"timestamp":1415716200,"date":"2014-11-11","index":4767,"close":105.8,"high":107.6,"low":102.4,"open":103.6,"volume":144630},{"timestamp":1415802600,"date":"2014-11-12","index":4768,"close":104.8,"high":105,"low":102.6,"open":104.6,"volume":93785},{"timestamp":1415889000,"date":"2014-11-13","index":4769,"close":103.8,"high":106.8,"low":103.6,"open":104.6,"volume":82635},{"timestamp":1415975400,"date":"2014-11-14","index":4770,"close":105.6,"high":105.8,"low":101.8,"open":103.6,"volume":119610},{"timestamp":1416234600,"date":"2014-11-17","index":4771,"close":98,"high":106.2,"low":97.8,"open":105.4,"volume":218580},{"timestamp":1416321000,"date":"2014-11-18","index":4772,"close":100.2,"high":101,"low":97.8,"open":99.6,"volume":85085},{"timestamp":1416407400,"date":"2014-11-19","index":4773,"close":96.8,"high":100.4,"low":96.6,"open":99.6,"volume":109190},{"timestamp":1416493800,"date":"2014-11-20","index":4774,"close":100.8,"high":101.6,"low":98.6,"open":100.6,"volume":184655}]},{"date":"2014-08-06","estimated":-1.35,"reported":-1.6,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":4689,"close":90.8,"high":91,"low":86.6,"open":87,"volume":139415},{"timestamp":1406208600,"date":"2014-07-24","index":4690,"close":89.4,"high":91.8,"low":89,"open":91.2,"volume":97885},{"timestamp":1406295000,"date":"2014-07-25","index":4691,"close":88,"high":89.2,"low":86,"open":89,"volume":92625},{"timestamp":1406554200,"date":"2014-07-28","index":4692,"close":85.8,"high":87.8,"low":83.6,"open":87.6,"volume":93995},{"timestamp":1406640600,"date":"2014-07-29","index":4693,"close":90,"high":90.8,"low":85.6,"open":86.2,"volume":143760},{"timestamp":1406727000,"date":"2014-07-30","index":4694,"close":91.2,"high":92.6,"low":89.6,"open":91.8,"volume":152960},{"timestamp":1406813400,"date":"2014-07-31","index":4695,"close":86.8,"high":90,"low":86,"open":89.6,"volume":289920},{"timestamp":1406899800,"date":"2014-08-01","index":4696,"close":85.4,"high":87.6,"low":83.8,"open":86.6,"volume":125385},{"timestamp":1407159000,"date":"2014-08-04","index":4697,"close":88,"high":89.8,"low":83.4,"open":86,"volume":143650},{"timestamp":1407245400,"date":"2014-08-05","index":4698,"close":88.8,"high":90.8,"low":87,"open":88.4,"volume":167000},{"timestamp":1407331800,"date":"2014-08-06","index":4699,"close":91.6,"high":93.6,"low":87.2,"open":88.4,"volume":166465}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":4700,"close":84.4,"high":87.6,"low":82,"open":86.6,"volume":184350},{"timestamp":1407504600,"date":"2014-08-08","index":4701,"close":86.8,"high":87.4,"low":82.8,"open":84.6,"volume":141110},{"timestamp":1407763800,"date":"2014-08-11","index":4702,"close":89.4,"high":90.4,"low":86.2,"open":87.4,"volume":129290},{"timestamp":1407850200,"date":"2014-08-12","index":4703,"close":86.8,"high":90.2,"low":86.4,"open":89,"volume":110785},{"timestamp":1407936600,"date":"2014-08-13","index":4704,"close":88.6,"high":90.6,"low":87.4,"open":90.6,"volume":301780},{"timestamp":1408023000,"date":"2014-08-14","index":4705,"close":93,"high":93.4,"low":88.6,"open":89.2,"volume":223925},{"timestamp":1408109400,"date":"2014-08-15","index":4706,"close":92.8,"high":95.6,"low":89.8,"open":95,"volume":197585},{"timestamp":1408368600,"date":"2014-08-18","index":4707,"close":93.6,"high":95.4,"low":92.8,"open":95.2,"volume":152920},{"timestamp":1408455000,"date":"2014-08-19","index":4708,"close":92,"high":94,"low":90.8,"open":93.8,"volume":103465},{"timestamp":1408541400,"date":"2014-08-20","index":4709,"close":90.2,"high":92.2,"low":90,"open":91.2,"volume":88100},{"timestamp":1408627800,"date":"2014-08-21","index":4710,"close":89.6,"high":91,"low":89.2,"open":90.6,"volume":94255}]},{"date":"2014-05-07","estimated":-1.44,"reported":-1.4,"pre":[{"timestamp":1398259800,"date":"2014-04-23","index":4626,"close":83.4,"high":87.2,"low":81.4,"open":86.8,"volume":104235},{"timestamp":1398346200,"date":"2014-04-24","index":4627,"close":82.6,"high":84.2,"low":78.4,"open":83.8,"volume":138010},{"timestamp":1398432600,"date":"2014-04-25","index":4628,"close":77.8,"high":82,"low":77.4,"open":80.6,"volume":151445},{"timestamp":1398691800,"date":"2014-04-28","index":4629,"close":78.8,"high":80.2,"low":74,"open":78.6,"volume":173195},{"timestamp":1398778200,"date":"2014-04-29","index":4630,"close":89.8,"high":92.6,"low":81,"open":85,"volume":475465},{"timestamp":1398864600,"date":"2014-04-30","index":4631,"close":87.6,"high":90.6,"low":86,"open":90.2,"volume":241770},{"timestamp":1398951000,"date":"2014-05-01","index":4632,"close":86.6,"high":88.6,"low":84.6,"open":87,"volume":173780},{"timestamp":1399037400,"date":"2014-05-02","index":4633,"close":86.6,"high":88.8,"low":82.6,"open":87.4,"volume":215355},{"timestamp":1399296600,"date":"2014-05-05","index":4634,"close":87,"high":88,"low":84.4,"open":85.4,"volume":110530},{"timestamp":1399383000,"date":"2014-05-06","index":4635,"close":82.2,"high":87.8,"low":82,"open":86.6,"volume":122695},{"timestamp":1399469400,"date":"2014-05-07","index":4636,"close":80.2,"high":83.8,"low":77.2,"open":82.6,"volume":186210}],"post":[{"timestamp":1399555800,"date":"2014-05-08","index":4637,"close":76.4,"high":83,"low":76,"open":78,"volume":169240},{"timestamp":1399642200,"date":"2014-05-09","index":4638,"close":79.4,"high":81,"low":76,"open":76,"volume":149945},{"timestamp":1399901400,"date":"2014-05-12","index":4639,"close":85.4,"high":86.8,"low":80.2,"open":80.6,"volume":220380},{"timestamp":1399987800,"date":"2014-05-13","index":4640,"close":84.6,"high":86.4,"low":83.2,"open":84.6,"volume":140080},{"timestamp":1400074200,"date":"2014-05-14","index":4641,"close":85,"high":89.4,"low":82.4,"open":84.8,"volume":160030},{"timestamp":1400160600,"date":"2014-05-15","index":4642,"close":83.6,"high":86.4,"low":80.8,"open":84.4,"volume":152970},{"timestamp":1400247000,"date":"2014-05-16","index":4643,"close":83,"high":84.6,"low":81.6,"open":84,"volume":144685},{"timestamp":1400506200,"date":"2014-05-19","index":4644,"close":91.6,"high":92.6,"low":82.8,"open":83.4,"volume":277410},{"timestamp":1400592600,"date":"2014-05-20","index":4645,"close":88.2,"high":93.8,"low":87.6,"open":92,"volume":194820},{"timestamp":1400679000,"date":"2014-05-21","index":4646,"close":87.4,"high":90.8,"low":86.4,"open":89,"volume":90060},{"timestamp":1400765400,"date":"2014-05-22","index":4647,"close":90.6,"high":92.2,"low":87.4,"open":87.4,"volume":124530}]},{"date":"2014-03-10","estimated":-1.52,"reported":-1.4,"pre":[{"timestamp":1393252200,"date":"2014-02-24","index":4585,"close":120.2,"high":123.4,"low":115.2,"open":115.4,"volume":270285},{"timestamp":1393338600,"date":"2014-02-25","index":4586,"close":121.6,"high":127,"low":120.6,"open":122,"volume":186090},{"timestamp":1393425000,"date":"2014-02-26","index":4587,"close":123.4,"high":125,"low":119.6,"open":122.2,"volume":168960},{"timestamp":1393511400,"date":"2014-02-27","index":4588,"close":133,"high":138.4,"low":123.4,"open":123.4,"volume":375595},{"timestamp":1393597800,"date":"2014-02-28","index":4589,"close":128,"high":139,"low":123.8,"open":139,"volume":387140},{"timestamp":1393857000,"date":"2014-03-03","index":4590,"close":126,"high":127.8,"low":120.2,"open":125,"volume":274020},{"timestamp":1393943400,"date":"2014-03-04","index":4591,"close":127.6,"high":131,"low":125.6,"open":128,"volume":671820},{"timestamp":1394029800,"date":"2014-03-05","index":4592,"close":127.4,"high":133,"low":126.6,"open":129.4,"volume":182240},{"timestamp":1394116200,"date":"2014-03-06","index":4593,"close":121,"high":129.4,"low":117.2,"open":127,"volume":217740},{"timestamp":1394202600,"date":"2014-03-07","index":4594,"close":119,"high":122.8,"low":116.4,"open":122.2,"volume":171745},{"timestamp":1394458200,"date":"2014-03-10","index":4595,"close":117.2,"high":120.2,"low":113.2,"open":120,"volume":216440}],"post":[{"timestamp":1394544600,"date":"2014-03-11","index":4596,"close":118,"high":131.8,"low":117,"open":125.4,"volume":481685},{"timestamp":1394631000,"date":"2014-03-12","index":4597,"close":113.4,"high":115.4,"low":110.6,"open":115.2,"volume":194680},{"timestamp":1394717400,"date":"2014-03-13","index":4598,"close":108,"high":115.8,"low":106.4,"open":114.2,"volume":270715},{"timestamp":1394803800,"date":"2014-03-14","index":4599,"close":107.4,"high":110.2,"low":103.8,"open":107,"volume":213865},{"timestamp":1395063000,"date":"2014-03-17","index":4600,"close":105.2,"high":112,"low":101.2,"open":111.8,"volume":244030},{"timestamp":1395149400,"date":"2014-03-18","index":4601,"close":107.2,"high":109.4,"low":103.2,"open":105,"volume":225600},{"timestamp":1395235800,"date":"2014-03-19","index":4602,"close":102.8,"high":108.6,"low":101.4,"open":107.4,"volume":251765},{"timestamp":1395322200,"date":"2014-03-20","index":4603,"close":99.2,"high":104,"low":97.2,"open":102.4,"volume":235310},{"timestamp":1395408600,"date":"2014-03-21","index":4604,"close":93.6,"high":100,"low":89.2,"open":98.8,"volume":545795},{"timestamp":1395667800,"date":"2014-03-24","index":4605,"close":82.6,"high":94.4,"low":78.8,"open":93.6,"volume":686195},{"timestamp":1395754200,"date":"2014-03-25","index":4606,"close":89.6,"high":91.2,"low":81.2,"open":85,"volume":372695}]},{"date":"2013-11-07","estimated":-1.2,"reported":-1.8,"pre":[{"timestamp":1382621400,"date":"2013-10-24","index":4503,"close":58,"high":58.6,"low":55.6,"open":56.4,"volume":68145},{"timestamp":1382707800,"date":"2013-10-25","index":4504,"close":57.6,"high":58.8,"low":57,"open":58.6,"volume":59750},{"timestamp":1382967000,"date":"2013-10-28","index":4505,"close":56.8,"high":58.4,"low":55.8,"open":57.4,"volume":61265},{"timestamp":1383053400,"date":"2013-10-29","index":4506,"close":57.8,"high":58,"low":56,"open":57.4,"volume":66140},{"timestamp":1383139800,"date":"2013-10-30","index":4507,"close":62,"high":64.4,"low":59.6,"open":60.4,"volume":387495},{"timestamp":1383226200,"date":"2013-10-31","index":4508,"close":62,"high":63.2,"low":59.2,"open":63,"volume":433005},{"timestamp":1383312600,"date":"2013-11-01","index":4509,"close":60.8,"high":62.8,"low":59.2,"open":61.6,"volume":91045},{"timestamp":1383575400,"date":"2013-11-04","index":4510,"close":59.4,"high":61,"low":59,"open":60.2,"volume":80910},{"timestamp":1383661800,"date":"2013-11-05","index":4511,"close":58.4,"high":60.6,"low":57.2,"open":59.2,"volume":70455},{"timestamp":1383748200,"date":"2013-11-06","index":4512,"close":56.2,"high":58,"low":54.6,"open":57.8,"volume":195305},{"timestamp":1383834600,"date":"2013-11-07","index":4513,"close":55.2,"high":57.4,"low":53.6,"open":56.4,"volume":102190}],"post":[{"timestamp":1383921000,"date":"2013-11-08","index":4514,"close":58,"high":59,"low":54,"open":55,"volume":106900},{"timestamp":1384180200,"date":"2013-11-11","index":4515,"close":59.4,"high":60.2,"low":57.6,"open":57.8,"volume":108830},{"timestamp":1384266600,"date":"2013-11-12","index":4516,"close":57,"high":59.4,"low":56.6,"open":59,"volume":64285},{"timestamp":1384353000,"date":"2013-11-13","index":4517,"close":58.2,"high":58.8,"low":56.6,"open":57.2,"volume":80465},{"timestamp":1384439400,"date":"2013-11-14","index":4518,"close":60.8,"high":63.6,"low":59.6,"open":63.4,"volume":327180},{"timestamp":1384525800,"date":"2013-11-15","index":4519,"close":60.8,"high":62.8,"low":60.6,"open":61.6,"volume":166400},{"timestamp":1384785000,"date":"2013-11-18","index":4520,"close":61,"high":64.2,"low":59.8,"open":63,"volume":206605},{"timestamp":1384871400,"date":"2013-11-19","index":4521,"close":62.8,"high":63.8,"low":60,"open":61.4,"volume":104760},{"timestamp":1384957800,"date":"2013-11-20","index":4522,"close":62.2,"high":64.6,"low":61.6,"open":63.2,"volume":127535},{"timestamp":1385044200,"date":"2013-11-21","index":4523,"close":67.8,"high":67.8,"low":63.4,"open":63.6,"volume":281860},{"timestamp":1385130600,"date":"2013-11-22","index":4524,"close":69.4,"high":72.6,"low":68.2,"open":68.8,"volume":302205}]},{"date":"2013-08-08","estimated":-1.2,"reported":-1.6,"pre":[{"timestamp":1374759000,"date":"2013-07-25","index":4439,"close":50.6,"high":50.8,"low":48.6,"open":49.6,"volume":58325},{"timestamp":1374845400,"date":"2013-07-26","index":4440,"close":49.8,"high":50.8,"low":47,"open":49.8,"volume":73380},{"timestamp":1375104600,"date":"2013-07-29","index":4441,"close":50.2,"high":52.6,"low":50,"open":52,"volume":79415},{"timestamp":1375191000,"date":"2013-07-30","index":4442,"close":51.8,"high":52.6,"low":49.4,"open":50.2,"volume":68540},{"timestamp":1375277400,"date":"2013-07-31","index":4443,"close":53.8,"high":55.6,"low":51,"open":51.8,"volume":192065},{"timestamp":1375363800,"date":"2013-08-01","index":4444,"close":53.6,"high":54.8,"low":52.6,"open":54.8,"volume":101620},{"timestamp":1375450200,"date":"2013-08-02","index":4445,"close":53.2,"high":54,"low":51.2,"open":53.8,"volume":60360},{"timestamp":1375709400,"date":"2013-08-05","index":4446,"close":51.6,"high":53.8,"low":51.6,"open":53.4,"volume":67355},{"timestamp":1375795800,"date":"2013-08-06","index":4447,"close":50.6,"high":52.6,"low":50.6,"open":51.6,"volume":58040},{"timestamp":1375882200,"date":"2013-08-07","index":4448,"close":52,"high":52.8,"low":48.8,"open":51,"volume":122305},{"timestamp":1375968600,"date":"2013-08-08","index":4449,"close":47.2,"high":51.8,"low":46.6,"open":51.8,"volume":169670}],"post":[{"timestamp":1376055000,"date":"2013-08-09","index":4450,"close":46.4,"high":47.2,"low":44.8,"open":47.2,"volume":78085},{"timestamp":1376314200,"date":"2013-08-12","index":4451,"close":47,"high":47.2,"low":45.4,"open":45.6,"volume":58795},{"timestamp":1376400600,"date":"2013-08-13","index":4452,"close":47.4,"high":47.6,"low":46.4,"open":46.8,"volume":41790},{"timestamp":1376487000,"date":"2013-08-14","index":4453,"close":50.2,"high":51,"low":47.4,"open":47.6,"volume":76420},{"timestamp":1376573400,"date":"2013-08-15","index":4454,"close":54,"high":58.6,"low":53.6,"open":56,"volume":561180},{"timestamp":1376659800,"date":"2013-08-16","index":4455,"close":53,"high":54.8,"low":52,"open":54.6,"volume":104135},{"timestamp":1376919000,"date":"2013-08-19","index":4456,"close":58,"high":58.4,"low":53.8,"open":54.8,"volume":339330},{"timestamp":1377005400,"date":"2013-08-20","index":4457,"close":59.4,"high":61.8,"low":58.2,"open":60,"volume":455055},{"timestamp":1377091800,"date":"2013-08-21","index":4458,"close":57.8,"high":59.2,"low":57.2,"open":59,"volume":168805},{"timestamp":1377178200,"date":"2013-08-22","index":4459,"close":58,"high":59.4,"low":57.8,"open":58,"volume":79405},{"timestamp":1377264600,"date":"2013-08-23","index":4460,"close":57.6,"high":59.4,"low":57.6,"open":58,"volume":151950}]},{"date":"2013-05-07","estimated":-1.14,"reported":-1.4,"pre":[{"timestamp":1366723800,"date":"2013-04-23","index":4374,"close":50.6,"high":51,"low":48.6,"open":50,"volume":50195},{"timestamp":1366810200,"date":"2013-04-24","index":4375,"close":49,"high":50.8,"low":48.6,"open":50.6,"volume":57695},{"timestamp":1366896600,"date":"2013-04-25","index":4376,"close":50,"high":51.6,"low":48.4,"open":49.2,"volume":218595},{"timestamp":1366983000,"date":"2013-04-26","index":4377,"close":49.8,"high":50.2,"low":47.6,"open":50,"volume":53930},{"timestamp":1367242200,"date":"2013-04-29","index":4378,"close":49.6,"high":50.4,"low":48.2,"open":49,"volume":52155},{"timestamp":1367328600,"date":"2013-04-30","index":4379,"close":47,"high":48.4,"low":46.6,"open":47.6,"volume":79025},{"timestamp":1367415000,"date":"2013-05-01","index":4380,"close":43.8,"high":47.2,"low":43.8,"open":47,"volume":85790},{"timestamp":1367501400,"date":"2013-05-02","index":4381,"close":44.2,"high":44.8,"low":43.4,"open":44,"volume":40735},{"timestamp":1367587800,"date":"2013-05-03","index":4382,"close":43.6,"high":45.4,"low":43.6,"open":44.2,"volume":62460},{"timestamp":1367847000,"date":"2013-05-06","index":4383,"close":45,"high":45.8,"low":44.2,"open":44.6,"volume":68340},{"timestamp":1367933400,"date":"2013-05-07","index":4384,"close":41.2,"high":47,"low":40.6,"open":46.8,"volume":103305}],"post":[{"timestamp":1368019800,"date":"2013-05-08","index":4385,"close":41,"high":42.8,"low":39.4,"open":42.4,"volume":70865},{"timestamp":1368106200,"date":"2013-05-09","index":4386,"close":41,"high":42.2,"low":40.4,"open":40.6,"volume":44060},{"timestamp":1368192600,"date":"2013-05-10","index":4387,"close":43.2,"high":45,"low":41,"open":45,"volume":69185},{"timestamp":1368451800,"date":"2013-05-13","index":4388,"close":42.6,"high":44,"low":42,"open":43,"volume":50095},{"timestamp":1368538200,"date":"2013-05-14","index":4389,"close":43,"high":43.6,"low":42.4,"open":42.4,"volume":34420},{"timestamp":1368624600,"date":"2013-05-15","index":4390,"close":41,"high":43.4,"low":40.6,"open":43,"volume":72110},{"timestamp":1368711000,"date":"2013-05-16","index":4391,"close":41.2,"high":41.6,"low":39.4,"open":41.4,"volume":66540},{"timestamp":1368797400,"date":"2013-05-17","index":4392,"close":40.2,"high":41.6,"low":39.6,"open":41.6,"volume":59610},{"timestamp":1369056600,"date":"2013-05-20","index":4393,"close":39.6,"high":40.8,"low":38.6,"open":40.2,"volume":55415},{"timestamp":1369143000,"date":"2013-05-21","index":4394,"close":39.2,"high":40.4,"low":39,"open":39.6,"volume":35515},{"timestamp":1369229400,"date":"2013-05-22","index":4395,"close":41,"high":41.8,"low":39,"open":39,"volume":112230}]},{"date":"2013-03-01","estimated":-0.87,"reported":-1.4,"pre":[{"timestamp":1360852200,"date":"2013-02-14","index":4328,"close":38,"high":38.8,"low":37.4,"open":38,"volume":52265},{"timestamp":1360938600,"date":"2013-02-15","index":4329,"close":37.8,"high":38.6,"low":37.4,"open":38,"volume":35425},{"timestamp":1361284200,"date":"2013-02-19","index":4330,"close":38,"high":38.6,"low":37,"open":37.8,"volume":33040},{"timestamp":1361370600,"date":"2013-02-20","index":4331,"close":37.2,"high":38.6,"low":37.2,"open":38,"volume":25290},{"timestamp":1361457000,"date":"2013-02-21","index":4332,"close":36.6,"high":37.6,"low":36,"open":37.2,"volume":26135},{"timestamp":1361543400,"date":"2013-02-22","index":4333,"close":36.8,"high":37,"low":36.2,"open":37,"volume":14760},{"timestamp":1361802600,"date":"2013-02-25","index":4334,"close":35,"high":37.2,"low":35,"open":37,"volume":32065},{"timestamp":1361889000,"date":"2013-02-26","index":4335,"close":36,"high":36.4,"low":34.6,"open":35.2,"volume":16065},{"timestamp":1361975400,"date":"2013-02-27","index":4336,"close":36,"high":36.6,"low":35.4,"open":35.8,"volume":18965},{"timestamp":1362061800,"date":"2013-02-28","index":4337,"close":36.4,"high":37,"low":35.8,"open":36.2,"volume":39070},{"timestamp":1362148200,"date":"2013-03-01","index":4338,"close":36.6,"high":36.6,"low":34.4,"open":36,"volume":22920}],"post":[{"timestamp":1362407400,"date":"2013-03-04","index":4339,"close":35.8,"high":37.4,"low":35.2,"open":36.4,"volume":22020},{"timestamp":1362493800,"date":"2013-03-05","index":4340,"close":36.6,"high":36.6,"low":35.2,"open":36.6,"volume":17925},{"timestamp":1362580200,"date":"2013-03-06","index":4341,"close":36.8,"high":37.2,"low":36,"open":36.6,"volume":19915},{"timestamp":1362666600,"date":"2013-03-07","index":4342,"close":40.2,"high":40.6,"low":37,"open":37,"volume":93395},{"timestamp":1362753000,"date":"2013-03-08","index":4343,"close":41,"high":42.2,"low":40.4,"open":40.8,"volume":65630},{"timestamp":1363008600,"date":"2013-03-11","index":4344,"close":41.2,"high":41.6,"low":39.8,"open":41.2,"volume":54655},{"timestamp":1363095000,"date":"2013-03-12","index":4345,"close":41,"high":42.2,"low":40.2,"open":41.2,"volume":118805},{"timestamp":1363181400,"date":"2013-03-13","index":4346,"close":41,"high":41.6,"low":40.4,"open":41,"volume":41135},{"timestamp":1363267800,"date":"2013-03-14","index":4347,"close":41.8,"high":42.4,"low":41,"open":41.2,"volume":64910},{"timestamp":1363354200,"date":"2013-03-15","index":4348,"close":42,"high":42.4,"low":41.4,"open":41.6,"volume":93245},{"timestamp":1363613400,"date":"2013-03-18","index":4349,"close":42.6,"high":42.8,"low":41.4,"open":42.4,"volume":51660}]},{"date":"2012-11-02","estimated":-0.87,"reported":-1,"pre":[{"timestamp":1350480600,"date":"2012-10-17","index":4248,"close":44.8,"high":45.4,"low":43.6,"open":44.8,"volume":17370},{"timestamp":1350567000,"date":"2012-10-18","index":4249,"close":47,"high":48,"low":45.8,"open":46.4,"volume":90160},{"timestamp":1350653400,"date":"2012-10-19","index":4250,"close":44.2,"high":46.8,"low":43.2,"open":46.8,"volume":53790},{"timestamp":1350912600,"date":"2012-10-22","index":4251,"close":43.6,"high":44.8,"low":43.2,"open":44.6,"volume":23475},{"timestamp":1350999000,"date":"2012-10-23","index":4252,"close":43.2,"high":43.6,"low":41.8,"open":43.2,"volume":24060},{"timestamp":1351085400,"date":"2012-10-24","index":4253,"close":44.6,"high":46,"low":43.4,"open":44,"volume":28835},{"timestamp":1351171800,"date":"2012-10-25","index":4254,"close":44.6,"high":45.4,"low":44,"open":45.2,"volume":19365},{"timestamp":1351258200,"date":"2012-10-26","index":4255,"close":42.2,"high":44.4,"low":42,"open":44.4,"volume":59975},{"timestamp":1351690200,"date":"2012-10-31","index":4256,"close":42,"high":44,"low":40.4,"open":42.4,"volume":42220},{"timestamp":1351776600,"date":"2012-11-01","index":4257,"close":40.6,"high":43.4,"low":40.4,"open":42.2,"volume":41890},{"timestamp":1351863000,"date":"2012-11-02","index":4258,"close":38.8,"high":41.2,"low":38.6,"open":40.6,"volume":48145}],"post":[{"timestamp":1352125800,"date":"2012-11-05","index":4259,"close":39.2,"high":40.4,"low":38.2,"open":38.4,"volume":23485},{"timestamp":1352212200,"date":"2012-11-06","index":4260,"close":38,"high":39.6,"low":37.8,"open":39.6,"volume":33375},{"timestamp":1352298600,"date":"2012-11-07","index":4261,"close":35.2,"high":38,"low":35,"open":37.6,"volume":51080},{"timestamp":1352385000,"date":"2012-11-08","index":4262,"close":34.2,"high":36.2,"low":33.6,"open":35.2,"volume":26925},{"timestamp":1352471400,"date":"2012-11-09","index":4263,"close":34,"high":35.2,"low":33.4,"open":33.8,"volume":22550},{"timestamp":1352730600,"date":"2012-11-12","index":4264,"close":33.6,"high":35.2,"low":33.6,"open":34,"volume":16710},{"timestamp":1352817000,"date":"2012-11-13","index":4265,"close":33.8,"high":34.8,"low":33,"open":33,"volume":22470},{"timestamp":1352903400,"date":"2012-11-14","index":4266,"close":32.6,"high":34.4,"low":32.6,"open":34,"volume":48305},{"timestamp":1352989800,"date":"2012-11-15","index":4267,"close":31.4,"high":33.6,"low":30.4,"open":32.4,"volume":31275},{"timestamp":1353076200,"date":"2012-11-16","index":4268,"close":32.2,"high":33.2,"low":30.8,"open":31,"volume":29330},{"timestamp":1353335400,"date":"2012-11-19","index":4269,"close":32.6,"high":33.4,"low":31.6,"open":32.8,"volume":27535}]},{"date":"2012-08-03","estimated":-0.96,"reported":-1,"pre":[{"timestamp":1342791000,"date":"2012-07-20","index":4186,"close":38,"high":42.6,"low":37.6,"open":41.6,"volume":149180},{"timestamp":1343050200,"date":"2012-07-23","index":4187,"close":36.8,"high":38,"low":35.4,"open":38,"volume":55355},{"timestamp":1343136600,"date":"2012-07-24","index":4188,"close":34.4,"high":36.8,"low":34.2,"open":36.6,"volume":62130},{"timestamp":1343223000,"date":"2012-07-25","index":4189,"close":42.2,"high":43,"low":32.8,"open":33,"volume":133450},{"timestamp":1343309400,"date":"2012-07-26","index":4190,"close":43,"high":44,"low":41,"open":41.6,"volume":85880},{"timestamp":1343395800,"date":"2012-07-27","index":4191,"close":43.6,"high":43.8,"low":41.6,"open":42.6,"volume":167240},{"timestamp":1343655000,"date":"2012-07-30","index":4192,"close":43.8,"high":45,"low":42,"open":43.6,"volume":59770},{"timestamp":1343741400,"date":"2012-07-31","index":4193,"close":44.6,"high":44.8,"low":42.6,"open":44.4,"volume":65370},{"timestamp":1343827800,"date":"2012-08-01","index":4194,"close":42.2,"high":45,"low":41.6,"open":45,"volume":105245},{"timestamp":1343914200,"date":"2012-08-02","index":4195,"close":42.2,"high":42.4,"low":40.8,"open":42,"volume":42835},{"timestamp":1344000600,"date":"2012-08-03","index":4196,"close":41.8,"high":43.4,"low":41,"open":41.4,"volume":53195}],"post":[{"timestamp":1344259800,"date":"2012-08-06","index":4197,"close":42.2,"high":42.4,"low":40.6,"open":41.8,"volume":71465},{"timestamp":1344346200,"date":"2012-08-07","index":4198,"close":42.2,"high":42.4,"low":41,"open":42.4,"volume":50925},{"timestamp":1344432600,"date":"2012-08-08","index":4199,"close":41.2,"high":42,"low":40.8,"open":41.8,"volume":23150},{"timestamp":1344519000,"date":"2012-08-09","index":4200,"close":39.6,"high":41.2,"low":38.4,"open":40.8,"volume":30730},{"timestamp":1344605400,"date":"2012-08-10","index":4201,"close":41.4,"high":42,"low":39,"open":39.4,"volume":36370},{"timestamp":1344864600,"date":"2012-08-13","index":4202,"close":39.4,"high":41.2,"low":39.2,"open":41.2,"volume":21585},{"timestamp":1344951000,"date":"2012-08-14","index":4203,"close":39.4,"high":40.2,"low":39,"open":39.6,"volume":18575},{"timestamp":1345037400,"date":"2012-08-15","index":4204,"close":40,"high":40,"low":38.4,"open":39.2,"volume":22405},{"timestamp":1345123800,"date":"2012-08-16","index":4205,"close":41,"high":41.4,"low":39.8,"open":40,"volume":21380},{"timestamp":1345210200,"date":"2012-08-17","index":4206,"close":41,"high":41.2,"low":40.2,"open":40.8,"volume":21995},{"timestamp":1345469400,"date":"2012-08-20","index":4207,"close":40,"high":40.8,"low":39.4,"open":40.8,"volume":9885}]},{"date":"2012-05-04","estimated":-0.76,"reported":-1.2,"pre":[{"timestamp":1334928600,"date":"2012-04-20","index":4123,"close":24.6,"high":25.4,"low":24.6,"open":25,"volume":26560},{"timestamp":1335187800,"date":"2012-04-23","index":4124,"close":24.6,"high":24.8,"low":24.2,"open":24.4,"volume":22465},{"timestamp":1335274200,"date":"2012-04-24","index":4125,"close":24.8,"high":25,"low":24.4,"open":24.6,"volume":38245},{"timestamp":1335360600,"date":"2012-04-25","index":4126,"close":24.8,"high":25.6,"low":24.6,"open":25.4,"volume":31975},{"timestamp":1335447000,"date":"2012-04-26","index":4127,"close":25.2,"high":25.4,"low":24.6,"open":24.8,"volume":37630},{"timestamp":1335533400,"date":"2012-04-27","index":4128,"close":25.8,"high":26,"low":24.6,"open":25,"volume":74525},{"timestamp":1335792600,"date":"2012-04-30","index":4129,"close":27.2,"high":28,"low":25.6,"open":25.8,"volume":107230},{"timestamp":1335879000,"date":"2012-05-01","index":4130,"close":26.2,"high":27.4,"low":26.2,"open":27.2,"volume":42120},{"timestamp":1335965400,"date":"2012-05-02","index":4131,"close":27.6,"high":27.6,"low":25.8,"open":25.8,"volume":36565},{"timestamp":1336051800,"date":"2012-05-03","index":4132,"close":27,"high":27.6,"low":26.2,"open":27.6,"volume":32705},{"timestamp":1336138200,"date":"2012-05-04","index":4133,"close":27.6,"high":27.8,"low":26.4,"open":27,"volume":50265}],"post":[{"timestamp":1336397400,"date":"2012-05-07","index":4134,"close":28.8,"high":28.8,"low":27.2,"open":27.4,"volume":63795},{"timestamp":1336483800,"date":"2012-05-08","index":4135,"close":28,"high":28.8,"low":27.8,"open":28.4,"volume":23315},{"timestamp":1336570200,"date":"2012-05-09","index":4136,"close":26.8,"high":28,"low":26.4,"open":27.6,"volume":35420},{"timestamp":1336656600,"date":"2012-05-10","index":4137,"close":26.4,"high":27.2,"low":26.2,"open":27,"volume":20950},{"timestamp":1336743000,"date":"2012-05-11","index":4138,"close":26,"high":26.8,"low":25.6,"open":26.2,"volume":48945},{"timestamp":1337002200,"date":"2012-05-14","index":4139,"close":25.2,"high":26.8,"low":25.2,"open":26,"volume":58025},{"timestamp":1337088600,"date":"2012-05-15","index":4140,"close":25.4,"high":25.8,"low":25,"open":25.2,"volume":47765},{"timestamp":1337175000,"date":"2012-05-16","index":4141,"close":25.4,"high":25.8,"low":24.8,"open":25.4,"volume":127290},{"timestamp":1337261400,"date":"2012-05-17","index":4142,"close":24.4,"high":25.6,"low":24.4,"open":25.6,"volume":45810},{"timestamp":1337347800,"date":"2012-05-18","index":4143,"close":23.2,"high":24.6,"low":22.4,"open":24.2,"volume":66825},{"timestamp":1337607000,"date":"2012-05-21","index":4144,"close":24.2,"high":24.2,"low":23,"open":23.2,"volume":39920}]},{"date":"2012-03-09","estimated":-0.77,"reported":-0.6,"pre":[{"timestamp":1330093800,"date":"2012-02-24","index":4084,"close":27.4,"high":27.8,"low":27.4,"open":27.6,"volume":10650},{"timestamp":1330353000,"date":"2012-02-27","index":4085,"close":26.6,"high":27.6,"low":26.6,"open":27.4,"volume":32220},{"timestamp":1330439400,"date":"2012-02-28","index":4086,"close":26.2,"high":27,"low":26.2,"open":26.6,"volume":23690},{"timestamp":1330525800,"date":"2012-02-29","index":4087,"close":25.4,"high":27.4,"low":25.4,"open":26.4,"volume":56430},{"timestamp":1330612200,"date":"2012-03-01","index":4088,"close":25.6,"high":26.2,"low":25.4,"open":25.6,"volume":19345},{"timestamp":1330698600,"date":"2012-03-02","index":4089,"close":25.8,"high":27,"low":25.8,"open":26,"volume":29510},{"timestamp":1330957800,"date":"2012-03-05","index":4090,"close":25.4,"high":26.4,"low":25.2,"open":26.2,"volume":31290},{"timestamp":1331044200,"date":"2012-03-06","index":4091,"close":24.6,"high":25.6,"low":24.6,"open":25.2,"volume":34160},{"timestamp":1331130600,"date":"2012-03-07","index":4092,"close":25.2,"high":25.6,"low":24.8,"open":25,"volume":14075},{"timestamp":1331217000,"date":"2012-03-08","index":4093,"close":26.2,"high":26.2,"low":25.4,"open":25.6,"volume":34850},{"timestamp":1331303400,"date":"2012-03-09","index":4094,"close":25.8,"high":26.4,"low":25.2,"open":26.2,"volume":19260}],"post":[{"timestamp":1331559000,"date":"2012-03-12","index":4095,"close":27.8,"high":28.4,"low":27.2,"open":27.2,"volume":92545},{"timestamp":1331645400,"date":"2012-03-13","index":4096,"close":27.8,"high":28.8,"low":27.6,"open":28.6,"volume":58960},{"timestamp":1331731800,"date":"2012-03-14","index":4097,"close":27.6,"high":28.2,"low":27.4,"open":27.8,"volume":28345},{"timestamp":1331818200,"date":"2012-03-15","index":4098,"close":27.8,"high":28,"low":27.4,"open":27.8,"volume":18410},{"timestamp":1331904600,"date":"2012-03-16","index":4099,"close":27.6,"high":28,"low":27.4,"open":27.8,"volume":24735},{"timestamp":1332163800,"date":"2012-03-19","index":4100,"close":27.2,"high":27.6,"low":26.6,"open":27.4,"volume":29985},{"timestamp":1332250200,"date":"2012-03-20","index":4101,"close":26.2,"high":27.4,"low":26.2,"open":27.4,"volume":22345},{"timestamp":1332336600,"date":"2012-03-21","index":4102,"close":26.6,"high":27.2,"low":26.4,"open":26.4,"volume":17355},{"timestamp":1332423000,"date":"2012-03-22","index":4103,"close":26.4,"high":26.8,"low":26.2,"open":26.6,"volume":16320},{"timestamp":1332509400,"date":"2012-03-23","index":4104,"close":26.8,"high":27,"low":26.2,"open":26.4,"volume":19695},{"timestamp":1332768600,"date":"2012-03-26","index":4105,"close":27,"high":27.4,"low":26.8,"open":27.2,"volume":30190}]},{"date":"2011-11-04","estimated":-0.97,"reported":-0.6,"pre":[{"timestamp":1319203800,"date":"2011-10-21","index":3999,"close":31.8,"high":32.8,"low":31,"open":32.2,"volume":16155},{"timestamp":1319463000,"date":"2011-10-24","index":4000,"close":33.6,"high":33.6,"low":31.4,"open":31.8,"volume":17035},{"timestamp":1319549400,"date":"2011-10-25","index":4001,"close":31.6,"high":33.2,"low":31.4,"open":33.2,"volume":16490},{"timestamp":1319635800,"date":"2011-10-26","index":4002,"close":32,"high":32.4,"low":31.2,"open":32.2,"volume":21720},{"timestamp":1319722200,"date":"2011-10-27","index":4003,"close":34,"high":34,"low":31.6,"open":32.6,"volume":37515},{"timestamp":1319808600,"date":"2011-10-28","index":4004,"close":33.8,"high":34.8,"low":33.4,"open":33.8,"volume":24135},{"timestamp":1320067800,"date":"2011-10-31","index":4005,"close":31.6,"high":33.8,"low":31.6,"open":33,"volume":19880},{"timestamp":1320154200,"date":"2011-11-01","index":4006,"close":29.2,"high":31.6,"low":29,"open":31,"volume":32240},{"timestamp":1320240600,"date":"2011-11-02","index":4007,"close":30,"high":31.6,"low":29.4,"open":29.8,"volume":20355},{"timestamp":1320327000,"date":"2011-11-03","index":4008,"close":30.8,"high":31,"low":29.6,"open":30.4,"volume":18885},{"timestamp":1320413400,"date":"2011-11-04","index":4009,"close":31,"high":31.4,"low":29,"open":31,"volume":22145}],"post":[{"timestamp":1320676200,"date":"2011-11-07","index":4010,"close":30.4,"high":31.4,"low":29,"open":31.4,"volume":28075},{"timestamp":1320762600,"date":"2011-11-08","index":4011,"close":31.6,"high":31.8,"low":30,"open":30.4,"volume":37620},{"timestamp":1320849000,"date":"2011-11-09","index":4012,"close":30.4,"high":31.2,"low":30,"open":30.8,"volume":25405},{"timestamp":1320935400,"date":"2011-11-10","index":4013,"close":30,"high":31.2,"low":30,"open":31,"volume":17315},{"timestamp":1321021800,"date":"2011-11-11","index":4014,"close":30.4,"high":31,"low":29.6,"open":30.4,"volume":15890},{"timestamp":1321281000,"date":"2011-11-14","index":4015,"close":29.4,"high":30,"low":29,"open":29.6,"volume":17485},{"timestamp":1321367400,"date":"2011-11-15","index":4016,"close":29.4,"high":30.2,"low":28.6,"open":29.2,"volume":15455},{"timestamp":1321453800,"date":"2011-11-16","index":4017,"close":28.2,"high":29.4,"low":28.2,"open":29,"volume":11635},{"timestamp":1321540200,"date":"2011-11-17","index":4018,"close":26.8,"high":29,"low":26.6,"open":28.2,"volume":22570},{"timestamp":1321626600,"date":"2011-11-18","index":4019,"close":27,"high":27.8,"low":26.8,"open":26.8,"volume":12335},{"timestamp":1321885800,"date":"2011-11-21","index":4020,"close":26.2,"high":27.8,"low":26,"open":26.6,"volume":16510}]},{"date":"2011-08-05","estimated":-1.4,"reported":-0.6,"pre":[{"timestamp":1311341400,"date":"2011-07-22","index":3935,"close":42.6,"high":43,"low":42.4,"open":42.4,"volume":9145},{"timestamp":1311600600,"date":"2011-07-25","index":3936,"close":40.2,"high":42.4,"low":40.2,"open":42.2,"volume":21115},{"timestamp":1311687000,"date":"2011-07-26","index":3937,"close":40,"high":41.4,"low":40,"open":40.4,"volume":13435},{"timestamp":1311773400,"date":"2011-07-27","index":3938,"close":37.2,"high":40.6,"low":37.2,"open":40,"volume":48945},{"timestamp":1311859800,"date":"2011-07-28","index":3939,"close":37.8,"high":38.4,"low":37.4,"open":37.4,"volume":27665},{"timestamp":1311946200,"date":"2011-07-29","index":3940,"close":37.4,"high":37.6,"low":36.8,"open":37.6,"volume":20710},{"timestamp":1312205400,"date":"2011-08-01","index":3941,"close":36.8,"high":38.6,"low":36.4,"open":37.8,"volume":25475},{"timestamp":1312291800,"date":"2011-08-02","index":3942,"close":35,"high":37.8,"low":34.6,"open":36.6,"volume":44605},{"timestamp":1312378200,"date":"2011-08-03","index":3943,"close":34.4,"high":36,"low":33.6,"open":35.4,"volume":33185},{"timestamp":1312464600,"date":"2011-08-04","index":3944,"close":31.4,"high":34.6,"low":31.4,"open":34.6,"volume":77570},{"timestamp":1312551000,"date":"2011-08-05","index":3945,"close":29.2,"high":33,"low":29,"open":32.4,"volume":65805}],"post":[{"timestamp":1312810200,"date":"2011-08-08","index":3946,"close":23.6,"high":28.4,"low":22.6,"open":28.2,"volume":101090},{"timestamp":1312896600,"date":"2011-08-09","index":3947,"close":27.4,"high":27.4,"low":23,"open":24,"volume":59255},{"timestamp":1312983000,"date":"2011-08-10","index":3948,"close":25,"high":26.6,"low":24.4,"open":26.2,"volume":32625},{"timestamp":1313069400,"date":"2011-08-11","index":3949,"close":26.6,"high":27.6,"low":25.4,"open":26,"volume":40010},{"timestamp":1313155800,"date":"2011-08-12","index":3950,"close":28.2,"high":30,"low":27,"open":27,"volume":42180},{"timestamp":1313415000,"date":"2011-08-15","index":3951,"close":28.8,"high":29.2,"low":27.6,"open":28.6,"volume":15845},{"timestamp":1313501400,"date":"2011-08-16","index":3952,"close":27,"high":28.8,"low":26.4,"open":28,"volume":32095},{"timestamp":1313587800,"date":"2011-08-17","index":3953,"close":27.4,"high":28,"low":26.4,"open":27.4,"volume":18325},{"timestamp":1313674200,"date":"2011-08-18","index":3954,"close":25.4,"high":27,"low":24.6,"open":26.4,"volume":39345},{"timestamp":1313760600,"date":"2011-08-19","index":3955,"close":25.2,"high":26,"low":24.6,"open":25.2,"volume":29675},{"timestamp":1314019800,"date":"2011-08-22","index":3956,"close":24.8,"high":26.6,"low":24.6,"open":25.8,"volume":33080}]},{"date":"2011-05-10","estimated":-1.35,"reported":-1.4,"pre":[{"timestamp":1303824600,"date":"2011-04-26","index":3874,"close":50,"high":51,"low":49.6,"open":50.2,"volume":50000},{"timestamp":1303911000,"date":"2011-04-27","index":3875,"close":50,"high":51,"low":49.6,"open":49.6,"volume":46660},{"timestamp":1303997400,"date":"2011-04-28","index":3876,"close":51.8,"high":52,"low":50,"open":50,"volume":40770},{"timestamp":1304083800,"date":"2011-04-29","index":3877,"close":51.4,"high":52.2,"low":51,"open":52.2,"volume":30200},{"timestamp":1304343000,"date":"2011-05-02","index":3878,"close":50.2,"high":52.2,"low":50,"open":50,"volume":67935},{"timestamp":1304429400,"date":"2011-05-03","index":3879,"close":49,"high":50.6,"low":48.2,"open":50,"volume":54945},{"timestamp":1304515800,"date":"2011-05-04","index":3880,"close":46.4,"high":49,"low":45.8,"open":49,"volume":86045},{"timestamp":1304602200,"date":"2011-05-05","index":3881,"close":46,"high":47,"low":46,"open":46.4,"volume":32080},{"timestamp":1304688600,"date":"2011-05-06","index":3882,"close":46.6,"high":47.2,"low":46.2,"open":46.6,"volume":22030},{"timestamp":1304947800,"date":"2011-05-09","index":3883,"close":45.8,"high":48.6,"low":45.8,"open":47.8,"volume":31925},{"timestamp":1305034200,"date":"2011-05-10","index":3884,"close":47,"high":47.4,"low":46,"open":46.4,"volume":32755}],"post":[{"timestamp":1305120600,"date":"2011-05-11","index":3885,"close":46,"high":47,"low":46,"open":46.8,"volume":25935},{"timestamp":1305207000,"date":"2011-05-12","index":3886,"close":48,"high":48,"low":45.6,"open":46,"volume":55000},{"timestamp":1305293400,"date":"2011-05-13","index":3887,"close":46.6,"high":48.6,"low":46.4,"open":48.2,"volume":20575},{"timestamp":1305552600,"date":"2011-05-16","index":3888,"close":45.6,"high":47.4,"low":45.6,"open":47,"volume":31375},{"timestamp":1305639000,"date":"2011-05-17","index":3889,"close":48.6,"high":48.8,"low":44.8,"open":45.6,"volume":68775},{"timestamp":1305725400,"date":"2011-05-18","index":3890,"close":49.2,"high":50,"low":47.8,"open":49,"volume":51830},{"timestamp":1305811800,"date":"2011-05-19","index":3891,"close":48.6,"high":49,"low":47.4,"open":49,"volume":30630},{"timestamp":1305898200,"date":"2011-05-20","index":3892,"close":48,"high":49,"low":47.4,"open":48.2,"volume":37260},{"timestamp":1306157400,"date":"2011-05-23","index":3893,"close":48,"high":48.4,"low":46.8,"open":48,"volume":39410},{"timestamp":1306243800,"date":"2011-05-24","index":3894,"close":47,"high":48.2,"low":46.8,"open":48,"volume":23170},{"timestamp":1306330200,"date":"2011-05-25","index":3895,"close":47.2,"high":47.6,"low":46.8,"open":47,"volume":23060}]},{"date":"2011-03-28","estimated":-1.72,"reported":-1.2,"pre":[{"timestamp":1300109400,"date":"2011-03-14","index":3844,"close":50.6,"high":51.8,"low":49.6,"open":49.8,"volume":47945},{"timestamp":1300195800,"date":"2011-03-15","index":3845,"close":52.6,"high":54.6,"low":49.6,"open":52.8,"volume":116895},{"timestamp":1300282200,"date":"2011-03-16","index":3846,"close":52.4,"high":54.4,"low":50.8,"open":52.6,"volume":80000},{"timestamp":1300368600,"date":"2011-03-17","index":3847,"close":52,"high":53.6,"low":51.2,"open":53.2,"volume":57920},{"timestamp":1300455000,"date":"2011-03-18","index":3848,"close":51.2,"high":52,"low":50.4,"open":51.8,"volume":60750},{"timestamp":1300714200,"date":"2011-03-21","index":3849,"close":51.8,"high":51.8,"low":50.6,"open":51.2,"volume":38080},{"timestamp":1300800600,"date":"2011-03-22","index":3850,"close":52.4,"high":53.8,"low":51.8,"open":52,"volume":73955},{"timestamp":1300887000,"date":"2011-03-23","index":3851,"close":53.2,"high":53.2,"low":51.4,"open":52.2,"volume":30400},{"timestamp":1300973400,"date":"2011-03-24","index":3852,"close":51.2,"high":53.8,"low":51,"open":53.8,"volume":55120},{"timestamp":1301059800,"date":"2011-03-25","index":3853,"close":50.2,"high":51.8,"low":50.2,"open":51.8,"volume":64890},{"timestamp":1301319000,"date":"2011-03-28","index":3854,"close":50.6,"high":53,"low":50.4,"open":51.8,"volume":64795}],"post":[{"timestamp":1301405400,"date":"2011-03-29","index":3855,"close":50.2,"high":52.6,"low":50,"open":50.4,"volume":72840},{"timestamp":1301491800,"date":"2011-03-30","index":3856,"close":51.2,"high":51.8,"low":49.8,"open":50.4,"volume":61715},{"timestamp":1301578200,"date":"2011-03-31","index":3857,"close":51.8,"high":53.4,"low":50.2,"open":50.6,"volume":103085},{"timestamp":1301664600,"date":"2011-04-01","index":3858,"close":50.6,"high":52.6,"low":50.6,"open":52.6,"volume":43765},{"timestamp":1301923800,"date":"2011-04-04","index":3859,"close":51.6,"high":52.2,"low":50.4,"open":51,"volume":42000},{"timestamp":1302010200,"date":"2011-04-05","index":3860,"close":51.4,"high":52.6,"low":51.2,"open":52.4,"volume":33485},{"timestamp":1302096600,"date":"2011-04-06","index":3861,"close":52.2,"high":52.2,"low":50.8,"open":51.8,"volume":57610},{"timestamp":1302183000,"date":"2011-04-07","index":3862,"close":50.8,"high":52,"low":50.8,"open":52,"volume":48630},{"timestamp":1302269400,"date":"2011-04-08","index":3863,"close":50.4,"high":51.8,"low":50.2,"open":51.6,"volume":42065},{"timestamp":1302528600,"date":"2011-04-11","index":3864,"close":50.8,"high":51,"low":50.2,"open":50.6,"volume":33555},{"timestamp":1302615000,"date":"2011-04-12","index":3865,"close":49.6,"high":50.8,"low":49.6,"open":50.8,"volume":44685}]},{"date":"2010-11-05","estimated":-1.77,"reported":-2,"pre":[{"timestamp":1287754200,"date":"2010-10-22","index":3747,"close":48.6,"high":48.6,"low":47.8,"open":48,"volume":17610},{"timestamp":1288013400,"date":"2010-10-25","index":3748,"close":48.8,"high":50.6,"low":48.6,"open":49,"volume":32850},{"timestamp":1288099800,"date":"2010-10-26","index":3749,"close":47.4,"high":48.6,"low":47.4,"open":48.6,"volume":17055},{"timestamp":1288186200,"date":"2010-10-27","index":3750,"close":47,"high":47.6,"low":45.8,"open":47.2,"volume":36235},{"timestamp":1288272600,"date":"2010-10-28","index":3751,"close":48.6,"high":49,"low":46.2,"open":47.4,"volume":26320},{"timestamp":1288359000,"date":"2010-10-29","index":3752,"close":48.6,"high":49.4,"low":48.2,"open":48.8,"volume":27750},{"timestamp":1288618200,"date":"2010-11-01","index":3753,"close":45.8,"high":49.2,"low":45.8,"open":49,"volume":36445},{"timestamp":1288704600,"date":"2010-11-02","index":3754,"close":47.2,"high":49.4,"low":46.4,"open":46.6,"volume":62900},{"timestamp":1288791000,"date":"2010-11-03","index":3755,"close":47.4,"high":47.8,"low":46.8,"open":46.8,"volume":17840},{"timestamp":1288877400,"date":"2010-11-04","index":3756,"close":48.6,"high":48.8,"low":47.4,"open":48,"volume":38375},{"timestamp":1288963800,"date":"2010-11-05","index":3757,"close":46.6,"high":47.4,"low":46.4,"open":46.8,"volume":38860}],"post":[{"timestamp":1289226600,"date":"2010-11-08","index":3758,"close":48.4,"high":48.6,"low":46.2,"open":46.6,"volume":30690},{"timestamp":1289313000,"date":"2010-11-09","index":3759,"close":47.2,"high":48.4,"low":46.6,"open":48.4,"volume":25505},{"timestamp":1289399400,"date":"2010-11-10","index":3760,"close":48,"high":48,"low":46.2,"open":47.4,"volume":19475},{"timestamp":1289485800,"date":"2010-11-11","index":3761,"close":47.6,"high":47.6,"low":46.6,"open":47.2,"volume":14905},{"timestamp":1289572200,"date":"2010-11-12","index":3762,"close":44.8,"high":47.2,"low":44.8,"open":46.6,"volume":35880},{"timestamp":1289831400,"date":"2010-11-15","index":3763,"close":45.4,"high":45.8,"low":44.8,"open":45,"volume":26705},{"timestamp":1289917800,"date":"2010-11-16","index":3764,"close":42.6,"high":45,"low":42.4,"open":44.4,"volume":46125},{"timestamp":1290004200,"date":"2010-11-17","index":3765,"close":42.2,"high":44,"low":42,"open":42.6,"volume":33445},{"timestamp":1290090600,"date":"2010-11-18","index":3766,"close":47.4,"high":48.2,"low":42.2,"open":42.6,"volume":120430},{"timestamp":1290177000,"date":"2010-11-19","index":3767,"close":46.2,"high":47.8,"low":45.2,"open":47,"volume":34145},{"timestamp":1290436200,"date":"2010-11-22","index":3768,"close":45.2,"high":46.2,"low":44,"open":46.2,"volume":24990}]},{"date":"2010-08-06","estimated":-2.03,"reported":-1.8,"pre":[{"timestamp":1279891800,"date":"2010-07-23","index":3683,"close":44,"high":45,"low":42.6,"open":42.6,"volume":62405},{"timestamp":1280151000,"date":"2010-07-26","index":3684,"close":44.8,"high":45.6,"low":43.8,"open":44.4,"volume":79625},{"timestamp":1280237400,"date":"2010-07-27","index":3685,"close":46.6,"high":48,"low":46.2,"open":46.2,"volume":71995},{"timestamp":1280323800,"date":"2010-07-28","index":3686,"close":45.6,"high":48.4,"low":44.8,"open":46.4,"volume":35110},{"timestamp":1280410200,"date":"2010-07-29","index":3687,"close":45.2,"high":47.4,"low":44,"open":45.6,"volume":33350},{"timestamp":1280496600,"date":"2010-07-30","index":3688,"close":44.6,"high":45,"low":44.2,"open":44.4,"volume":54060},{"timestamp":1280755800,"date":"2010-08-02","index":3689,"close":46.2,"high":46.6,"low":44.4,"open":45.8,"volume":41710},{"timestamp":1280842200,"date":"2010-08-03","index":3690,"close":45,"high":46.2,"low":44.8,"open":45.8,"volume":31110},{"timestamp":1280928600,"date":"2010-08-04","index":3691,"close":45.4,"high":45.8,"low":45,"open":45.2,"volume":41535},{"timestamp":1281015000,"date":"2010-08-05","index":3692,"close":45.6,"high":46.4,"low":45,"open":45,"volume":26535},{"timestamp":1281101400,"date":"2010-08-06","index":3693,"close":44.4,"high":45.4,"low":44.2,"open":45.2,"volume":20320}],"post":[{"timestamp":1281360600,"date":"2010-08-09","index":3694,"close":45,"high":45,"low":44.2,"open":44.8,"volume":15930},{"timestamp":1281447000,"date":"2010-08-10","index":3695,"close":44.4,"high":45.2,"low":44,"open":44.6,"volume":21320},{"timestamp":1281533400,"date":"2010-08-11","index":3696,"close":43.4,"high":44.2,"low":43,"open":44,"volume":41975},{"timestamp":1281619800,"date":"2010-08-12","index":3697,"close":43.8,"high":45.2,"low":43.4,"open":44.2,"volume":30150},{"timestamp":1281706200,"date":"2010-08-13","index":3698,"close":43.4,"high":43.6,"low":42.8,"open":43.4,"volume":21530},{"timestamp":1281965400,"date":"2010-08-16","index":3699,"close":43.2,"high":43.2,"low":42,"open":43,"volume":18780},{"timestamp":1282051800,"date":"2010-08-17","index":3700,"close":44.2,"high":44.4,"low":43.2,"open":43.4,"volume":28095},{"timestamp":1282138200,"date":"2010-08-18","index":3701,"close":43.6,"high":44.2,"low":43.4,"open":44.2,"volume":19670},{"timestamp":1282224600,"date":"2010-08-19","index":3702,"close":42.2,"high":43.8,"low":42,"open":43.8,"volume":45685},{"timestamp":1282311000,"date":"2010-08-20","index":3703,"close":42.2,"high":42.8,"low":42.2,"open":42.4,"volume":24250},{"timestamp":1282570200,"date":"2010-08-23","index":3704,"close":41.4,"high":42.4,"low":41.4,"open":42.4,"volume":19880}]},{"date":"2010-05-10","estimated":-2.48,"reported":-2.2,"pre":[{"timestamp":1272288600,"date":"2010-04-26","index":3621,"close":56.2,"high":57,"low":54.2,"open":55,"volume":77480},{"timestamp":1272375000,"date":"2010-04-27","index":3622,"close":54,"high":56,"low":53.4,"open":55.6,"volume":96485},{"timestamp":1272461400,"date":"2010-04-28","index":3623,"close":58.6,"high":59,"low":55.8,"open":57.2,"volume":131555},{"timestamp":1272547800,"date":"2010-04-29","index":3624,"close":59.4,"high":61,"low":58,"open":60,"volume":132130},{"timestamp":1272634200,"date":"2010-04-30","index":3625,"close":56.6,"high":59.8,"low":56,"open":59,"volume":76915},{"timestamp":1272893400,"date":"2010-05-03","index":3626,"close":56.2,"high":59.8,"low":55.6,"open":57.6,"volume":42650},{"timestamp":1272979800,"date":"2010-05-04","index":3627,"close":54.8,"high":55.6,"low":53.6,"open":53.8,"volume":57125},{"timestamp":1273066200,"date":"2010-05-05","index":3628,"close":52.4,"high":54.6,"low":50.4,"open":54.6,"volume":68060},{"timestamp":1273152600,"date":"2010-05-06","index":3629,"close":48.8,"high":53.4,"low":45,"open":52,"volume":107225},{"timestamp":1273239000,"date":"2010-05-07","index":3630,"close":47,"high":50.4,"low":46.4,"open":48.8,"volume":67210},{"timestamp":1273498200,"date":"2010-05-10","index":3631,"close":54.4,"high":54.8,"low":50.2,"open":53.8,"volume":101250}],"post":[{"timestamp":1273584600,"date":"2010-05-11","index":3632,"close":54,"high":55.8,"low":52.2,"open":53.4,"volume":47270},{"timestamp":1273671000,"date":"2010-05-12","index":3633,"close":55.4,"high":55.8,"low":53.4,"open":54,"volume":43000},{"timestamp":1273757400,"date":"2010-05-13","index":3634,"close":53.6,"high":57,"low":52.4,"open":55.2,"volume":60170},{"timestamp":1273843800,"date":"2010-05-14","index":3635,"close":51.4,"high":53.6,"low":50.8,"open":53.2,"volume":44610},{"timestamp":1274103000,"date":"2010-05-17","index":3636,"close":52,"high":52.8,"low":50.4,"open":51.8,"volume":38645},{"timestamp":1274189400,"date":"2010-05-18","index":3637,"close":50.8,"high":53.6,"low":50.6,"open":53.4,"volume":53600},{"timestamp":1274275800,"date":"2010-05-19","index":3638,"close":49.2,"high":51.4,"low":47.6,"open":50.8,"volume":43115},{"timestamp":1274362200,"date":"2010-05-20","index":3639,"close":45.6,"high":48.8,"low":45.4,"open":47.8,"volume":79740},{"timestamp":1274448600,"date":"2010-05-21","index":3640,"close":46.2,"high":47.8,"low":44.4,"open":45,"volume":71415},{"timestamp":1274707800,"date":"2010-05-24","index":3641,"close":47.6,"high":50,"low":46.4,"open":46.4,"volume":42995},{"timestamp":1274794200,"date":"2010-05-25","index":3642,"close":46,"high":47.4,"low":44,"open":45.2,"volume":49760}]},{"date":"2010-03-12","estimated":-1.13,"reported":-3,"pre":[{"timestamp":1267194600,"date":"2010-02-26","index":3581,"close":43.6,"high":44.8,"low":43.4,"open":44.2,"volume":27725},{"timestamp":1267453800,"date":"2010-03-01","index":3582,"close":45.6,"high":46.8,"low":43.8,"open":44,"volume":103895},{"timestamp":1267540200,"date":"2010-03-02","index":3583,"close":46.8,"high":47.4,"low":45.4,"open":45.6,"volume":98130},{"timestamp":1267626600,"date":"2010-03-03","index":3584,"close":46.4,"high":47.8,"low":46.2,"open":46.8,"volume":27260},{"timestamp":1267713000,"date":"2010-03-04","index":3585,"close":46.2,"high":46.8,"low":46,"open":46.4,"volume":17005},{"timestamp":1267799400,"date":"2010-03-05","index":3586,"close":47.2,"high":47.4,"low":46,"open":46.2,"volume":26515},{"timestamp":1268058600,"date":"2010-03-08","index":3587,"close":48.2,"high":48.2,"low":46.8,"open":47.2,"volume":52280},{"timestamp":1268145000,"date":"2010-03-09","index":3588,"close":47.2,"high":48.4,"low":46.8,"open":48.2,"volume":60680},{"timestamp":1268231400,"date":"2010-03-10","index":3589,"close":48,"high":48,"low":46.4,"open":47,"volume":38510},{"timestamp":1268317800,"date":"2010-03-11","index":3590,"close":49.6,"high":51.6,"low":47.4,"open":47.6,"volume":91080},{"timestamp":1268404200,"date":"2010-03-12","index":3591,"close":46.6,"high":50.6,"low":46.4,"open":49.8,"volume":94035}],"post":[{"timestamp":1268659800,"date":"2010-03-15","index":3592,"close":47,"high":49,"low":46.8,"open":49,"volume":81645},{"timestamp":1268746200,"date":"2010-03-16","index":3593,"close":46.2,"high":48,"low":45,"open":46.8,"volume":42920},{"timestamp":1268832600,"date":"2010-03-17","index":3594,"close":46.2,"high":46.8,"low":46,"open":46.4,"volume":27710},{"timestamp":1268919000,"date":"2010-03-18","index":3595,"close":45.4,"high":47.6,"low":45.4,"open":46.2,"volume":38560},{"timestamp":1269005400,"date":"2010-03-19","index":3596,"close":44,"high":46,"low":44,"open":45.6,"volume":74505},{"timestamp":1269264600,"date":"2010-03-22","index":3597,"close":45.2,"high":45.8,"low":44,"open":44.4,"volume":39095},{"timestamp":1269351000,"date":"2010-03-23","index":3598,"close":46.8,"high":47,"low":44.8,"open":45.2,"volume":48495},{"timestamp":1269437400,"date":"2010-03-24","index":3599,"close":51.8,"high":54.4,"low":51,"open":51.4,"volume":338290},{"timestamp":1269523800,"date":"2010-03-25","index":3600,"close":49.4,"high":53,"low":49.2,"open":53,"volume":86495},{"timestamp":1269610200,"date":"2010-03-26","index":3601,"close":47.2,"high":49,"low":47.2,"open":49,"volume":47775},{"timestamp":1269869400,"date":"2010-03-29","index":3602,"close":49.6,"high":53.8,"low":47.6,"open":48.2,"volume":303645}]},{"date":"2009-11-06","estimated":-1.8,"reported":-1.6,"pre":[{"timestamp":1256304600,"date":"2009-10-23","index":3496,"close":80.8,"high":83.6,"low":80.4,"open":83.6,"volume":119645},{"timestamp":1256563800,"date":"2009-10-26","index":3497,"close":88.2,"high":89.8,"low":83.6,"open":86,"volume":384070},{"timestamp":1256650200,"date":"2009-10-27","index":3498,"close":86,"high":89.4,"low":84.2,"open":89,"volume":165465},{"timestamp":1256736600,"date":"2009-10-28","index":3499,"close":79,"high":88,"low":78.6,"open":87.6,"volume":204945},{"timestamp":1256823000,"date":"2009-10-29","index":3500,"close":80.2,"high":81.8,"low":79,"open":81,"volume":115575},{"timestamp":1256909400,"date":"2009-10-30","index":3501,"close":76.8,"high":81,"low":75,"open":81,"volume":107735},{"timestamp":1257172200,"date":"2009-11-02","index":3502,"close":76.2,"high":79.8,"low":73.6,"open":79,"volume":98570},{"timestamp":1257258600,"date":"2009-11-03","index":3503,"close":76.6,"high":76.6,"low":73.2,"open":75.8,"volume":103255},{"timestamp":1257345000,"date":"2009-11-04","index":3504,"close":74.6,"high":77.6,"low":74,"open":77,"volume":93080},{"timestamp":1257431400,"date":"2009-11-05","index":3505,"close":80.6,"high":81.8,"low":78,"open":78.4,"volume":182580},{"timestamp":1257517800,"date":"2009-11-06","index":3506,"close":78.8,"high":80.6,"low":77,"open":79.2,"volume":81790}],"post":[{"timestamp":1257777000,"date":"2009-11-09","index":3507,"close":79.8,"high":79.8,"low":76,"open":79.6,"volume":71285},{"timestamp":1257863400,"date":"2009-11-10","index":3508,"close":80,"high":82,"low":78,"open":80,"volume":107795},{"timestamp":1257949800,"date":"2009-11-11","index":3509,"close":80,"high":82,"low":79,"open":80,"volume":85015},{"timestamp":1258036200,"date":"2009-11-12","index":3510,"close":78.2,"high":80,"low":77,"open":79.4,"volume":62905},{"timestamp":1258122600,"date":"2009-11-13","index":3511,"close":77.8,"high":78,"low":76.4,"open":78,"volume":59980},{"timestamp":1258381800,"date":"2009-11-16","index":3512,"close":78,"high":79,"low":76.6,"open":78.8,"volume":44255},{"timestamp":1258468200,"date":"2009-11-17","index":3513,"close":77,"high":78.2,"low":77,"open":77.8,"volume":40730},{"timestamp":1258554600,"date":"2009-11-18","index":3514,"close":76.2,"high":78,"low":75.2,"open":77.2,"volume":62465},{"timestamp":1258641000,"date":"2009-11-19","index":3515,"close":75.4,"high":75.8,"low":71.2,"open":75.2,"volume":119000},{"timestamp":1258727400,"date":"2009-11-20","index":3516,"close":65.6,"high":70.8,"low":65,"open":68.4,"volume":466445},{"timestamp":1258986600,"date":"2009-11-23","index":3517,"close":63.4,"high":66.6,"low":59.8,"open":66,"volume":363615}]},{"date":"2009-08-07","estimated":-2.1,"reported":-2,"pre":[{"timestamp":1248442200,"date":"2009-07-24","index":3432,"close":70,"high":74.8,"low":63.4,"open":63.8,"volume":615100},{"timestamp":1248701400,"date":"2009-07-27","index":3433,"close":84.6,"high":88,"low":73.2,"open":75.8,"volume":1108605},{"timestamp":1248787800,"date":"2009-07-28","index":3434,"close":85.2,"high":88,"low":79.4,"open":84.8,"volume":604910},{"timestamp":1248874200,"date":"2009-07-29","index":3435,"close":95,"high":104.6,"low":83,"open":85.2,"volume":1352210},{"timestamp":1248960600,"date":"2009-07-30","index":3436,"close":90.4,"high":101,"low":86.6,"open":99.6,"volume":574945},{"timestamp":1249047000,"date":"2009-07-31","index":3437,"close":86.8,"high":93.8,"low":86.6,"open":92.4,"volume":232870},{"timestamp":1249306200,"date":"2009-08-03","index":3438,"close":90.6,"high":92.6,"low":88,"open":91.8,"volume":206740},{"timestamp":1249392600,"date":"2009-08-04","index":3439,"close":92.6,"high":95.2,"low":88,"open":88.8,"volume":203875},{"timestamp":1249479000,"date":"2009-08-05","index":3440,"close":103.2,"high":111.8,"low":100,"open":109.2,"volume":832350},{"timestamp":1249565400,"date":"2009-08-06","index":3441,"close":99,"high":104.6,"low":95.4,"open":104.4,"volume":357210},{"timestamp":1249651800,"date":"2009-08-07","index":3442,"close":98,"high":101,"low":96,"open":101,"volume":204115}],"post":[{"timestamp":1249911000,"date":"2009-08-10","index":3443,"close":98.6,"high":99.8,"low":94,"open":94.4,"volume":156085},{"timestamp":1249997400,"date":"2009-08-11","index":3444,"close":95.8,"high":103.6,"low":95,"open":101.8,"volume":188900},{"timestamp":1250083800,"date":"2009-08-12","index":3445,"close":97,"high":100.8,"low":95,"open":95,"volume":171235},{"timestamp":1250170200,"date":"2009-08-13","index":3446,"close":98,"high":99.6,"low":95.8,"open":98.6,"volume":98415},{"timestamp":1250256600,"date":"2009-08-14","index":3447,"close":96.4,"high":97.8,"low":92.2,"open":97,"volume":165675},{"timestamp":1250515800,"date":"2009-08-17","index":3448,"close":89.8,"high":93.6,"low":88,"open":93,"volume":186960},{"timestamp":1250602200,"date":"2009-08-18","index":3449,"close":96.6,"high":100.8,"low":94.6,"open":99.2,"volume":450250},{"timestamp":1250688600,"date":"2009-08-19","index":3450,"close":95.4,"high":97,"low":91.4,"open":94.6,"volume":158855},{"timestamp":1250775000,"date":"2009-08-20","index":3451,"close":94.6,"high":97.2,"low":93.2,"open":95.4,"volume":100845},{"timestamp":1250861400,"date":"2009-08-21","index":3452,"close":95.2,"high":96.4,"low":93.6,"open":96.4,"volume":118935},{"timestamp":1251120600,"date":"2009-08-24","index":3453,"close":104.2,"high":105,"low":92.4,"open":95.2,"volume":791825}]},{"date":"2009-05-08","estimated":-2.4,"reported":-2.4,"pre":[{"timestamp":1240579800,"date":"2009-04-24","index":3369,"close":28.4,"high":29.8,"low":16.2,"open":16.2,"volume":82230},{"timestamp":1240839000,"date":"2009-04-27","index":3370,"close":51,"high":77.6,"low":46.6,"open":70.6,"volume":2656675},{"timestamp":1240925400,"date":"2009-04-28","index":3371,"close":63.6,"high":65,"low":54.2,"open":62.2,"volume":1563930},{"timestamp":1241011800,"date":"2009-04-29","index":3372,"close":56.8,"high":62,"low":52.4,"open":58.6,"volume":979305},{"timestamp":1241098200,"date":"2009-04-30","index":3373,"close":48.8,"high":60,"low":48,"open":57.8,"volume":591075},{"timestamp":1241184600,"date":"2009-05-01","index":3374,"close":36.6,"high":42.8,"low":35.4,"open":41,"volume":626330},{"timestamp":1241443800,"date":"2009-05-04","index":3375,"close":33.6,"high":36.8,"low":30.2,"open":36.2,"volume":473205},{"timestamp":1241530200,"date":"2009-05-05","index":3376,"close":40.2,"high":40.4,"low":31,"open":33.6,"volume":394605},{"timestamp":1241616600,"date":"2009-05-06","index":3377,"close":37.2,"high":39.4,"low":35.8,"open":39,"volume":181335},{"timestamp":1241703000,"date":"2009-05-07","index":3378,"close":35.6,"high":38,"low":34.4,"open":37.8,"volume":100725},{"timestamp":1241789400,"date":"2009-05-08","index":3379,"close":35.4,"high":36,"low":31.6,"open":35.8,"volume":127580}],"post":[{"timestamp":1242048600,"date":"2009-05-11","index":3380,"close":33.6,"high":36.4,"low":33,"open":36,"volume":80745},{"timestamp":1242135000,"date":"2009-05-12","index":3381,"close":36,"high":38.6,"low":33.6,"open":34.2,"volume":159390},{"timestamp":1242221400,"date":"2009-05-13","index":3382,"close":32.2,"high":36,"low":32.2,"open":36,"volume":71370},{"timestamp":1242307800,"date":"2009-05-14","index":3383,"close":32.8,"high":33.8,"low":32.2,"open":32.6,"volume":29935},{"timestamp":1242394200,"date":"2009-05-15","index":3384,"close":34.4,"high":37.4,"low":33.4,"open":35.8,"volume":126235},{"timestamp":1242653400,"date":"2009-05-18","index":3385,"close":38.2,"high":39.6,"low":35.6,"open":37.6,"volume":210460},{"timestamp":1242739800,"date":"2009-05-19","index":3386,"close":39.2,"high":43,"low":37.6,"open":39.6,"volume":183715},{"timestamp":1242826200,"date":"2009-05-20","index":3387,"close":38.2,"high":41.8,"low":37.4,"open":41.8,"volume":96590},{"timestamp":1242912600,"date":"2009-05-21","index":3388,"close":36.2,"high":37.8,"low":36,"open":37.4,"volume":55495},{"timestamp":1242999000,"date":"2009-05-22","index":3389,"close":38.2,"high":43,"low":36.2,"open":37.6,"volume":255385},{"timestamp":1243344600,"date":"2009-05-26","index":3390,"close":38.4,"high":39.8,"low":37.2,"open":39.8,"volume":69255}]},{"date":"2009-03-31","estimated":-2.6,"reported":-2.2,"pre":[{"timestamp":1237296600,"date":"2009-03-17","index":3342,"close":16,"high":16,"low":14.6,"open":15.4,"volume":5540},{"timestamp":1237383000,"date":"2009-03-18","index":3343,"close":16.4,"high":16.4,"low":15,"open":16,"volume":3965},{"timestamp":1237469400,"date":"2009-03-19","index":3344,"close":14.8,"high":16.4,"low":13.4,"open":16.4,"volume":10010},{"timestamp":1237555800,"date":"2009-03-20","index":3345,"close":14,"high":15,"low":14,"open":15,"volume":10135},{"timestamp":1237815000,"date":"2009-03-23","index":3346,"close":16,"high":16,"low":14.4,"open":14.4,"volume":7680},{"timestamp":1237901400,"date":"2009-03-24","index":3347,"close":15.2,"high":16.4,"low":14.4,"open":15.8,"volume":5715},{"timestamp":1237987800,"date":"2009-03-25","index":3348,"close":16.2,"high":16.4,"low":15.2,"open":16,"volume":7070},{"timestamp":1238074200,"date":"2009-03-26","index":3349,"close":19.8,"high":19.8,"low":16,"open":16.4,"volume":17890},{"timestamp":1238160600,"date":"2009-03-27","index":3350,"close":18.8,"high":20,"low":18.4,"open":20,"volume":8300},{"timestamp":1238419800,"date":"2009-03-30","index":3351,"close":17.4,"high":18.8,"low":17.4,"open":18,"volume":5595},{"timestamp":1238506200,"date":"2009-03-31","index":3352,"close":20.4,"high":22,"low":17.4,"open":17.4,"volume":12650}],"post":[{"timestamp":1238592600,"date":"2009-04-01","index":3353,"close":18.8,"high":20.8,"low":18,"open":20.8,"volume":10600},{"timestamp":1238679000,"date":"2009-04-02","index":3354,"close":16.2,"high":21,"low":10.4,"open":19.6,"volume":22750},{"timestamp":1238765400,"date":"2009-04-03","index":3355,"close":16.6,"high":20.2,"low":15,"open":16.8,"volume":17255},{"timestamp":1239024600,"date":"2009-04-06","index":3356,"close":16,"high":16.8,"low":15.2,"open":16.8,"volume":11490},{"timestamp":1239111000,"date":"2009-04-07","index":3357,"close":15.4,"high":16.2,"low":15.4,"open":15.8,"volume":5205},{"timestamp":1239197400,"date":"2009-04-08","index":3358,"close":16.2,"high":17,"low":15.6,"open":17,"volume":4175},{"timestamp":1239283800,"date":"2009-04-09","index":3359,"close":16.2,"high":17,"low":15.6,"open":16.8,"volume":10725},{"timestamp":1239629400,"date":"2009-04-13","index":3360,"close":16.2,"high":16.8,"low":15.8,"open":15.8,"volume":6250},{"timestamp":1239715800,"date":"2009-04-14","index":3361,"close":15.2,"high":18,"low":15.2,"open":17.4,"volume":19215},{"timestamp":1239802200,"date":"2009-04-15","index":3362,"close":16.6,"high":16.8,"low":15.4,"open":15.4,"volume":3850},{"timestamp":1239888600,"date":"2009-04-16","index":3363,"close":17.4,"high":17.6,"low":16.8,"open":17,"volume":10080}]},{"date":"2008-11-10","estimated":-3,"reported":-3.2,"pre":[{"timestamp":1225114200,"date":"2008-10-27","index":3246,"close":35.8,"high":38,"low":35.6,"open":36.2,"volume":11915},{"timestamp":1225200600,"date":"2008-10-28","index":3247,"close":38.6,"high":38.6,"low":35,"open":36.2,"volume":8400},{"timestamp":1225287000,"date":"2008-10-29","index":3248,"close":38.8,"high":41.2,"low":36.2,"open":38.6,"volume":9955},{"timestamp":1225373400,"date":"2008-10-30","index":3249,"close":42,"high":42,"low":39.2,"open":39.8,"volume":8505},{"timestamp":1225459800,"date":"2008-10-31","index":3250,"close":45,"high":45,"low":41,"open":42,"volume":13880},{"timestamp":1225722600,"date":"2008-11-03","index":3251,"close":46.4,"high":49.8,"low":44.2,"open":45,"volume":15630},{"timestamp":1225809000,"date":"2008-11-04","index":3252,"close":47.8,"high":49.4,"low":44.8,"open":49.4,"volume":10975},{"timestamp":1225895400,"date":"2008-11-05","index":3253,"close":45.4,"high":48.8,"low":45,"open":47.4,"volume":9385},{"timestamp":1225981800,"date":"2008-11-06","index":3254,"close":43.2,"high":46.6,"low":42.8,"open":45.2,"volume":9930},{"timestamp":1226068200,"date":"2008-11-07","index":3255,"close":45.2,"high":45.4,"low":42.8,"open":44,"volume":6400},{"timestamp":1226327400,"date":"2008-11-10","index":3256,"close":43.8,"high":47.2,"low":43,"open":47.2,"volume":5125}],"post":[{"timestamp":1226413800,"date":"2008-11-11","index":3257,"close":40,"high":45.4,"low":40,"open":43.8,"volume":9830},{"timestamp":1226500200,"date":"2008-11-12","index":3258,"close":37.2,"high":40.8,"low":37.2,"open":40,"volume":10375},{"timestamp":1226586600,"date":"2008-11-13","index":3259,"close":43.4,"high":43.6,"low":35.4,"open":37.2,"volume":10860},{"timestamp":1226673000,"date":"2008-11-14","index":3260,"close":40,"high":42.8,"low":39.8,"open":42.6,"volume":8325},{"timestamp":1226932200,"date":"2008-11-17","index":3261,"close":41.2,"high":42,"low":38.8,"open":39.6,"volume":7355},{"timestamp":1227018600,"date":"2008-11-18","index":3262,"close":37.8,"high":42,"low":37.4,"open":41.2,"volume":6955},{"timestamp":1227105000,"date":"2008-11-19","index":3263,"close":33.2,"high":39.6,"low":33.2,"open":37.8,"volume":7535},{"timestamp":1227191400,"date":"2008-11-20","index":3264,"close":30.8,"high":34.4,"low":30.4,"open":32.8,"volume":14965},{"timestamp":1227277800,"date":"2008-11-21","index":3265,"close":35.8,"high":36,"low":27,"open":31.4,"volume":19305},{"timestamp":1227537000,"date":"2008-11-24","index":3266,"close":36.4,"high":36.8,"low":34.2,"open":36,"volume":11820},{"timestamp":1227623400,"date":"2008-11-25","index":3267,"close":37,"high":37,"low":34,"open":36.2,"volume":5810}]},{"date":"2008-08-08","estimated":-2.73,"reported":-2.8,"pre":[{"timestamp":1216992600,"date":"2008-07-25","index":3181,"close":59.2,"high":59.6,"low":55.2,"open":57.8,"volume":11985},{"timestamp":1217251800,"date":"2008-07-28","index":3182,"close":55.6,"high":60,"low":53.4,"open":59.6,"volume":14675},{"timestamp":1217338200,"date":"2008-07-29","index":3183,"close":49.8,"high":52,"low":48.4,"open":52,"volume":42010},{"timestamp":1217424600,"date":"2008-07-30","index":3184,"close":50,"high":50.6,"low":49.4,"open":50.6,"volume":21815},{"timestamp":1217511000,"date":"2008-07-31","index":3185,"close":50.4,"high":51.6,"low":49.8,"open":50,"volume":13620},{"timestamp":1217597400,"date":"2008-08-01","index":3186,"close":52.6,"high":53,"low":50.4,"open":50.6,"volume":11515},{"timestamp":1217856600,"date":"2008-08-04","index":3187,"close":51.2,"high":53.2,"low":50.8,"open":53.2,"volume":13325},{"timestamp":1217943000,"date":"2008-08-05","index":3188,"close":52.6,"high":52.8,"low":51,"open":51.8,"volume":56010},{"timestamp":1218029400,"date":"2008-08-06","index":3189,"close":52.6,"high":53.2,"low":51.4,"open":52,"volume":9935},{"timestamp":1218115800,"date":"2008-08-07","index":3190,"close":47.4,"high":52.8,"low":47,"open":51.2,"volume":22090},{"timestamp":1218202200,"date":"2008-08-08","index":3191,"close":51.4,"high":53.6,"low":48.6,"open":49.6,"volume":19525}],"post":[{"timestamp":1218461400,"date":"2008-08-11","index":3192,"close":54.8,"high":58.2,"low":51.4,"open":51.4,"volume":21675},{"timestamp":1218547800,"date":"2008-08-12","index":3193,"close":57.2,"high":57.2,"low":55.4,"open":55.6,"volume":11490},{"timestamp":1218634200,"date":"2008-08-13","index":3194,"close":57.8,"high":58.6,"low":56.6,"open":56.8,"volume":7930},{"timestamp":1218720600,"date":"2008-08-14","index":3195,"close":58,"high":58,"low":56.4,"open":57.2,"volume":10000},{"timestamp":1218807000,"date":"2008-08-15","index":3196,"close":57,"high":58.8,"low":56.2,"open":58.4,"volume":11665},{"timestamp":1219066200,"date":"2008-08-18","index":3197,"close":57.2,"high":58.6,"low":56.4,"open":56.8,"volume":5255},{"timestamp":1219152600,"date":"2008-08-19","index":3198,"close":56.6,"high":57.2,"low":55.2,"open":57,"volume":7480},{"timestamp":1219239000,"date":"2008-08-20","index":3199,"close":56.6,"high":57.6,"low":56.4,"open":56.6,"volume":5560},{"timestamp":1219325400,"date":"2008-08-21","index":3200,"close":56.2,"high":58.6,"low":55.2,"open":56.6,"volume":12175},{"timestamp":1219411800,"date":"2008-08-22","index":3201,"close":59.6,"high":59.6,"low":56.2,"open":56.2,"volume":15850},{"timestamp":1219671000,"date":"2008-08-25","index":3202,"close":59.4,"high":61,"low":58.4,"open":58.6,"volume":23385}]},{"date":"2008-05-09","estimated":-2.53,"reported":-2.4,"pre":[{"timestamp":1209130200,"date":"2008-04-25","index":3118,"close":48.8,"high":48.8,"low":47.6,"open":48.6,"volume":8735},{"timestamp":1209389400,"date":"2008-04-28","index":3119,"close":48.2,"high":48.6,"low":46.8,"open":48.2,"volume":8320},{"timestamp":1209475800,"date":"2008-04-29","index":3120,"close":47.8,"high":49,"low":46.8,"open":48,"volume":8130},{"timestamp":1209562200,"date":"2008-04-30","index":3121,"close":47.4,"high":48.6,"low":47,"open":47.8,"volume":6460},{"timestamp":1209648600,"date":"2008-05-01","index":3122,"close":49,"high":49.4,"low":48,"open":48,"volume":5320},{"timestamp":1209735000,"date":"2008-05-02","index":3123,"close":52.6,"high":53.8,"low":49.8,"open":50,"volume":20550},{"timestamp":1209994200,"date":"2008-05-05","index":3124,"close":52.8,"high":53,"low":51.6,"open":51.8,"volume":9665},{"timestamp":1210080600,"date":"2008-05-06","index":3125,"close":53.4,"high":53.4,"low":51,"open":52.6,"volume":5530},{"timestamp":1210167000,"date":"2008-05-07","index":3126,"close":50.4,"high":52.8,"low":50.4,"open":51.2,"volume":9310},{"timestamp":1210253400,"date":"2008-05-08","index":3127,"close":52.6,"high":53,"low":49.6,"open":49.8,"volume":10990},{"timestamp":1210339800,"date":"2008-05-09","index":3128,"close":54.2,"high":54.4,"low":50.2,"open":51.2,"volume":10605}],"post":[{"timestamp":1210599000,"date":"2008-05-12","index":3129,"close":52,"high":53.8,"low":50.8,"open":53.6,"volume":8240},{"timestamp":1210685400,"date":"2008-05-13","index":3130,"close":52.4,"high":52.4,"low":51,"open":51.4,"volume":10480},{"timestamp":1210771800,"date":"2008-05-14","index":3131,"close":53,"high":53.4,"low":52.2,"open":52.4,"volume":8875},{"timestamp":1210858200,"date":"2008-05-15","index":3132,"close":54.4,"high":54.4,"low":52.6,"open":53.4,"volume":5040},{"timestamp":1210944600,"date":"2008-05-16","index":3133,"close":55.4,"high":55.6,"low":53.6,"open":54,"volume":11315},{"timestamp":1211203800,"date":"2008-05-19","index":3134,"close":57.2,"high":57.4,"low":54.4,"open":54.8,"volume":14600},{"timestamp":1211290200,"date":"2008-05-20","index":3135,"close":56.8,"high":57.2,"low":55.4,"open":56.4,"volume":7635},{"timestamp":1211376600,"date":"2008-05-21","index":3136,"close":58,"high":58.8,"low":56.2,"open":56.2,"volume":11210},{"timestamp":1211463000,"date":"2008-05-22","index":3137,"close":59.8,"high":61.4,"low":57.8,"open":60.6,"volume":14880},{"timestamp":1211549400,"date":"2008-05-23","index":3138,"close":56.2,"high":60,"low":55.4,"open":60,"volume":9390},{"timestamp":1211895000,"date":"2008-05-27","index":3139,"close":56,"high":57.2,"low":54.8,"open":55.6,"volume":9865}]},{"date":"2008-03-14","estimated":-2.87,"reported":-3,"pre":[{"timestamp":1204295400,"date":"2008-02-29","index":3079,"close":56,"high":58.8,"low":56,"open":57.2,"volume":12290},{"timestamp":1204554600,"date":"2008-03-03","index":3080,"close":56,"high":59,"low":55.6,"open":56.2,"volume":20815},{"timestamp":1204641000,"date":"2008-03-04","index":3081,"close":56,"high":58.2,"low":55.2,"open":57.6,"volume":23315},{"timestamp":1204727400,"date":"2008-03-05","index":3082,"close":55.6,"high":57.2,"low":55,"open":55.8,"volume":15690},{"timestamp":1204813800,"date":"2008-03-06","index":3083,"close":52.2,"high":56,"low":52.2,"open":55,"volume":13955},{"timestamp":1204900200,"date":"2008-03-07","index":3084,"close":52.8,"high":53,"low":49.2,"open":51,"volume":31085},{"timestamp":1205155800,"date":"2008-03-10","index":3085,"close":50.2,"high":53.4,"low":49.4,"open":53.2,"volume":15465},{"timestamp":1205242200,"date":"2008-03-11","index":3086,"close":49.6,"high":51.6,"low":49.4,"open":51,"volume":11820},{"timestamp":1205328600,"date":"2008-03-12","index":3087,"close":52.6,"high":54.6,"low":49.6,"open":49.6,"volume":16830},{"timestamp":1205415000,"date":"2008-03-13","index":3088,"close":55.2,"high":55.6,"low":50,"open":51,"volume":12235},{"timestamp":1205501400,"date":"2008-03-14","index":3089,"close":54.6,"high":57.6,"low":50.4,"open":55,"volume":20100}],"post":[{"timestamp":1205760600,"date":"2008-03-17","index":3090,"close":52.2,"high":54.8,"low":50.6,"open":54.6,"volume":14540},{"timestamp":1205847000,"date":"2008-03-18","index":3091,"close":51.8,"high":53.4,"low":51,"open":53,"volume":13115},{"timestamp":1205933400,"date":"2008-03-19","index":3092,"close":52.4,"high":53,"low":50,"open":51.8,"volume":19130},{"timestamp":1206019800,"date":"2008-03-20","index":3093,"close":53.8,"high":54,"low":50,"open":51.8,"volume":17645},{"timestamp":1206365400,"date":"2008-03-24","index":3094,"close":51.2,"high":53.8,"low":50.4,"open":53.4,"volume":14265},{"timestamp":1206451800,"date":"2008-03-25","index":3095,"close":54.4,"high":54.6,"low":50.4,"open":50.4,"volume":13900},{"timestamp":1206538200,"date":"2008-03-26","index":3096,"close":52,"high":54.4,"low":51.8,"open":51.8,"volume":11790},{"timestamp":1206624600,"date":"2008-03-27","index":3097,"close":52.6,"high":54,"low":52.4,"open":52.6,"volume":8840},{"timestamp":1206711000,"date":"2008-03-28","index":3098,"close":50.6,"high":54,"low":50.4,"open":53.2,"volume":11805},{"timestamp":1206970200,"date":"2008-03-31","index":3099,"close":53.2,"high":54.8,"low":50.6,"open":50.6,"volume":17705},{"timestamp":1207056600,"date":"2008-04-01","index":3100,"close":53.6,"high":54.8,"low":52.8,"open":53,"volume":7640}]},{"date":"2007-11-12","estimated":-2.6,"reported":-3,"pre":[{"timestamp":1193664600,"date":"2007-10-29","index":2995,"close":77.4,"high":79,"low":75.2,"open":77,"volume":15315},{"timestamp":1193751000,"date":"2007-10-30","index":2996,"close":70.4,"high":77.4,"low":69.8,"open":76.6,"volume":21505},{"timestamp":1193837400,"date":"2007-10-31","index":2997,"close":84,"high":84,"low":73.4,"open":76,"volume":72285},{"timestamp":1193923800,"date":"2007-11-01","index":2998,"close":79.2,"high":83.2,"low":79.2,"open":82.6,"volume":35210},{"timestamp":1194010200,"date":"2007-11-02","index":2999,"close":75.4,"high":80.4,"low":75.2,"open":80.2,"volume":37835},{"timestamp":1194273000,"date":"2007-11-05","index":3000,"close":77.6,"high":77.8,"low":73.2,"open":75.2,"volume":20675},{"timestamp":1194359400,"date":"2007-11-06","index":3001,"close":76.6,"high":78.4,"low":74.6,"open":78.4,"volume":15710},{"timestamp":1194445800,"date":"2007-11-07","index":3002,"close":73,"high":76.4,"low":73,"open":76.4,"volume":17415},{"timestamp":1194532200,"date":"2007-11-08","index":3003,"close":70.6,"high":74.6,"low":70.2,"open":74.6,"volume":24525},{"timestamp":1194618600,"date":"2007-11-09","index":3004,"close":72,"high":74,"low":67,"open":70,"volume":24755},{"timestamp":1194877800,"date":"2007-11-12","index":3005,"close":69.8,"high":71.8,"low":68.2,"open":71,"volume":25345}],"post":[{"timestamp":1194964200,"date":"2007-11-13","index":3006,"close":69.6,"high":72.6,"low":68.8,"open":71,"volume":26900},{"timestamp":1195050600,"date":"2007-11-14","index":3007,"close":67,"high":73.4,"low":66.8,"open":69.6,"volume":24275},{"timestamp":1195137000,"date":"2007-11-15","index":3008,"close":64.8,"high":66.8,"low":63,"open":66,"volume":24415},{"timestamp":1195223400,"date":"2007-11-16","index":3009,"close":67.6,"high":67.6,"low":63.2,"open":64.4,"volume":25575},{"timestamp":1195482600,"date":"2007-11-19","index":3010,"close":63,"high":67.2,"low":63,"open":66.6,"volume":15965},{"timestamp":1195569000,"date":"2007-11-20","index":3011,"close":60,"high":64.2,"low":59.4,"open":63.6,"volume":30090},{"timestamp":1195655400,"date":"2007-11-21","index":3012,"close":60.6,"high":64,"low":58,"open":60.6,"volume":24380},{"timestamp":1195828200,"date":"2007-11-23","index":3013,"close":62.8,"high":64.4,"low":60,"open":60.6,"volume":9985},{"timestamp":1196087400,"date":"2007-11-26","index":3014,"close":63.8,"high":64.8,"low":62.8,"open":63.4,"volume":22455},{"timestamp":1196173800,"date":"2007-11-27","index":3015,"close":63.6,"high":64.6,"low":61.6,"open":64,"volume":13585},{"timestamp":1196260200,"date":"2007-11-28","index":3016,"close":68.4,"high":69.6,"low":63.4,"open":63.4,"volume":24115}]},{"date":"2007-08-09","estimated":-2.53,"reported":-2.6,"pre":[{"timestamp":1185456600,"date":"2007-07-26","index":2929,"close":57.8,"high":59.6,"low":57.2,"open":58.4,"volume":28540},{"timestamp":1185543000,"date":"2007-07-27","index":2930,"close":57,"high":58.8,"low":56.2,"open":57.2,"volume":16510},{"timestamp":1185802200,"date":"2007-07-30","index":2931,"close":54.8,"high":57.4,"low":54.4,"open":56.4,"volume":29580},{"timestamp":1185888600,"date":"2007-07-31","index":2932,"close":59.4,"high":60,"low":54.8,"open":55.4,"volume":33470},{"timestamp":1185975000,"date":"2007-08-01","index":2933,"close":56.6,"high":59.6,"low":56,"open":58.6,"volume":19655},{"timestamp":1186061400,"date":"2007-08-02","index":2934,"close":56,"high":57,"low":55.2,"open":56.6,"volume":24800},{"timestamp":1186147800,"date":"2007-08-03","index":2935,"close":55.4,"high":57.6,"low":54.8,"open":55.4,"volume":26795},{"timestamp":1186407000,"date":"2007-08-06","index":2936,"close":55.4,"high":56.2,"low":52,"open":54,"volume":39160},{"timestamp":1186493400,"date":"2007-08-07","index":2937,"close":59,"high":59.8,"low":55.6,"open":55.6,"volume":20150},{"timestamp":1186579800,"date":"2007-08-08","index":2938,"close":61.6,"high":62,"low":59.2,"open":59.2,"volume":37080},{"timestamp":1186666200,"date":"2007-08-09","index":2939,"close":62,"high":62.2,"low":60.4,"open":60.6,"volume":31465}],"post":[{"timestamp":1186752600,"date":"2007-08-10","index":2940,"close":63.6,"high":64.4,"low":56.4,"open":58,"volume":42925},{"timestamp":1187011800,"date":"2007-08-13","index":2941,"close":67.4,"high":68.8,"low":61,"open":63.6,"volume":64700},{"timestamp":1187098200,"date":"2007-08-14","index":2942,"close":64.4,"high":67.4,"low":62.6,"open":67.2,"volume":31420},{"timestamp":1187184600,"date":"2007-08-15","index":2943,"close":59,"high":65.8,"low":58.4,"open":64.4,"volume":21255},{"timestamp":1187271000,"date":"2007-08-16","index":2944,"close":57.6,"high":61.2,"low":56,"open":58.2,"volume":24040},{"timestamp":1187357400,"date":"2007-08-17","index":2945,"close":59.6,"high":60.2,"low":58.4,"open":59.2,"volume":18365},{"timestamp":1187616600,"date":"2007-08-20","index":2946,"close":62.2,"high":62.2,"low":59.6,"open":59.6,"volume":17055},{"timestamp":1187703000,"date":"2007-08-21","index":2947,"close":62.2,"high":62.4,"low":61.4,"open":61.4,"volume":19960},{"timestamp":1187789400,"date":"2007-08-22","index":2948,"close":59.8,"high":63.4,"low":59.2,"open":62,"volume":19180},{"timestamp":1187875800,"date":"2007-08-23","index":2949,"close":60.8,"high":61.6,"low":60,"open":60.6,"volume":15055},{"timestamp":1187962200,"date":"2007-08-24","index":2950,"close":63.2,"high":63.2,"low":61.6,"open":62.8,"volume":17525}]},{"date":"2007-05-10","estimated":-2,"reported":-2.8,"pre":[{"timestamp":1177594200,"date":"2007-04-26","index":2866,"close":64.2,"high":65.6,"low":63.4,"open":65.6,"volume":30865},{"timestamp":1177680600,"date":"2007-04-27","index":2867,"close":63.2,"high":64.2,"low":62.6,"open":63.6,"volume":21705},{"timestamp":1177939800,"date":"2007-04-30","index":2868,"close":59.2,"high":63,"low":58.8,"open":62.8,"volume":36100},{"timestamp":1178026200,"date":"2007-05-01","index":2869,"close":57.2,"high":60,"low":56.6,"open":59,"volume":35515},{"timestamp":1178112600,"date":"2007-05-02","index":2870,"close":62.6,"high":63,"low":57.4,"open":57.6,"volume":43825},{"timestamp":1178199000,"date":"2007-05-03","index":2871,"close":66.6,"high":69,"low":65.2,"open":67,"volume":81760},{"timestamp":1178285400,"date":"2007-05-04","index":2872,"close":66,"high":67,"low":63.8,"open":66.6,"volume":46350},{"timestamp":1178544600,"date":"2007-05-07","index":2873,"close":65,"high":67,"low":64,"open":65.8,"volume":31635},{"timestamp":1178631000,"date":"2007-05-08","index":2874,"close":65.6,"high":65.6,"low":62,"open":64.8,"volume":35780},{"timestamp":1178717400,"date":"2007-05-09","index":2875,"close":64,"high":66,"low":63,"open":65.6,"volume":17755},{"timestamp":1178803800,"date":"2007-05-10","index":2876,"close":60.4,"high":66,"low":60.4,"open":64,"volume":36535}],"post":[{"timestamp":1178890200,"date":"2007-05-11","index":2877,"close":61.8,"high":62.6,"low":59.8,"open":60.6,"volume":23080},{"timestamp":1179149400,"date":"2007-05-14","index":2878,"close":58.2,"high":62.8,"low":57.8,"open":62,"volume":31245},{"timestamp":1179235800,"date":"2007-05-15","index":2879,"close":57.6,"high":60,"low":57.4,"open":58.8,"volume":30800},{"timestamp":1179322200,"date":"2007-05-16","index":2880,"close":57.2,"high":58.8,"low":57,"open":57.8,"volume":21570},{"timestamp":1179408600,"date":"2007-05-17","index":2881,"close":57,"high":59.6,"low":57,"open":58,"volume":33845},{"timestamp":1179495000,"date":"2007-05-18","index":2882,"close":58,"high":58.8,"low":57.6,"open":57.6,"volume":18650},{"timestamp":1179754200,"date":"2007-05-21","index":2883,"close":59.6,"high":62,"low":58.4,"open":58.4,"volume":35235},{"timestamp":1179840600,"date":"2007-05-22","index":2884,"close":59.8,"high":61,"low":59,"open":59,"volume":22620},{"timestamp":1179927000,"date":"2007-05-23","index":2885,"close":59.2,"high":60.8,"low":59,"open":59.4,"volume":11885},{"timestamp":1180013400,"date":"2007-05-24","index":2886,"close":57.8,"high":60.2,"low":57.2,"open":59.2,"volume":17210},{"timestamp":1180099800,"date":"2007-05-25","index":2887,"close":59.4,"high":59.4,"low":57.8,"open":58,"volume":16290}]},{"date":"2007-03-14","estimated":-1.87,"reported":-2,"pre":[{"timestamp":1172673000,"date":"2007-02-28","index":2826,"close":66.4,"high":72,"low":64.8,"open":72,"volume":119915},{"timestamp":1172759400,"date":"2007-03-01","index":2827,"close":64.6,"high":67.2,"low":62,"open":66,"volume":67745},{"timestamp":1172845800,"date":"2007-03-02","index":2828,"close":62.2,"high":66.4,"low":61.8,"open":64.6,"volume":59525},{"timestamp":1173105000,"date":"2007-03-05","index":2829,"close":55.6,"high":61.8,"low":55.6,"open":61.4,"volume":103475},{"timestamp":1173191400,"date":"2007-03-06","index":2830,"close":59,"high":59.2,"low":56.8,"open":57.4,"volume":74970},{"timestamp":1173277800,"date":"2007-03-07","index":2831,"close":55.4,"high":59.2,"low":53.8,"open":59,"volume":100130},{"timestamp":1173364200,"date":"2007-03-08","index":2832,"close":62.4,"high":64.2,"low":58,"open":58,"volume":162805},{"timestamp":1173450600,"date":"2007-03-09","index":2833,"close":62.2,"high":66.8,"low":62,"open":64.4,"volume":87460},{"timestamp":1173706200,"date":"2007-03-12","index":2834,"close":61.2,"high":63,"low":60.4,"open":62.4,"volume":30250},{"timestamp":1173792600,"date":"2007-03-13","index":2835,"close":58.6,"high":61.8,"low":58,"open":61,"volume":45815},{"timestamp":1173879000,"date":"2007-03-14","index":2836,"close":56.6,"high":61,"low":55.4,"open":56.8,"volume":83630}],"post":[{"timestamp":1173965400,"date":"2007-03-15","index":2837,"close":56.2,"high":58.8,"low":55,"open":57,"volume":39630},{"timestamp":1174051800,"date":"2007-03-16","index":2838,"close":55.2,"high":57.4,"low":55,"open":56,"volume":48035},{"timestamp":1174311000,"date":"2007-03-19","index":2839,"close":53.8,"high":57.6,"low":53.6,"open":57.6,"volume":48080},{"timestamp":1174397400,"date":"2007-03-20","index":2840,"close":54.2,"high":55,"low":53,"open":53.8,"volume":34530},{"timestamp":1174483800,"date":"2007-03-21","index":2841,"close":54.8,"high":55.4,"low":54.4,"open":54.6,"volume":24115},{"timestamp":1174570200,"date":"2007-03-22","index":2842,"close":54.8,"high":56.8,"low":54.6,"open":54.8,"volume":26490},{"timestamp":1174656600,"date":"2007-03-23","index":2843,"close":54.2,"high":55.4,"low":54,"open":54.8,"volume":24470},{"timestamp":1174915800,"date":"2007-03-26","index":2844,"close":53.6,"high":55.2,"low":53.2,"open":54.4,"volume":26220},{"timestamp":1175002200,"date":"2007-03-27","index":2845,"close":54.8,"high":55.8,"low":53.4,"open":53.6,"volume":34265},{"timestamp":1175088600,"date":"2007-03-28","index":2846,"close":53.4,"high":54.8,"low":53.2,"open":54.8,"volume":22235},{"timestamp":1175175000,"date":"2007-03-29","index":2847,"close":52.4,"high":54.2,"low":51.8,"open":53.6,"volume":30745}]},{"date":"2006-11-14","estimated":-2.13,"reported":-1.6,"pre":[{"timestamp":1162305000,"date":"2006-10-31","index":2746,"close":89.4,"high":92.2,"low":87,"open":90.6,"volume":159060},{"timestamp":1162391400,"date":"2006-11-01","index":2747,"close":86,"high":90.6,"low":84.2,"open":90,"volume":56720},{"timestamp":1162477800,"date":"2006-11-02","index":2748,"close":85,"high":86.2,"low":84.2,"open":85.4,"volume":34560},{"timestamp":1162564200,"date":"2006-11-03","index":2749,"close":85,"high":87,"low":84,"open":85.4,"volume":43350},{"timestamp":1162823400,"date":"2006-11-06","index":2750,"close":85.8,"high":86.8,"low":84.4,"open":85,"volume":34520},{"timestamp":1162909800,"date":"2006-11-07","index":2751,"close":90.8,"high":92,"low":85.6,"open":86.2,"volume":88990},{"timestamp":1162996200,"date":"2006-11-08","index":2752,"close":97.2,"high":99,"low":94,"open":94.6,"volume":183745},{"timestamp":1163082600,"date":"2006-11-09","index":2753,"close":94,"high":98,"low":92.4,"open":97.2,"volume":77490},{"timestamp":1163169000,"date":"2006-11-10","index":2754,"close":94,"high":94.6,"low":92.2,"open":93.6,"volume":34125},{"timestamp":1163428200,"date":"2006-11-13","index":2755,"close":99,"high":100.8,"low":92.2,"open":94,"volume":129815},{"timestamp":1163514600,"date":"2006-11-14","index":2756,"close":98,"high":98.4,"low":92.2,"open":98,"volume":104680}],"post":[{"timestamp":1163601000,"date":"2006-11-15","index":2757,"close":106,"high":108.8,"low":96.2,"open":96.4,"volume":196055},{"timestamp":1163687400,"date":"2006-11-16","index":2758,"close":104.2,"high":109.6,"low":102.8,"open":106.2,"volume":104290},{"timestamp":1163773800,"date":"2006-11-17","index":2759,"close":106,"high":107,"low":102.4,"open":104.2,"volume":75260},{"timestamp":1164033000,"date":"2006-11-20","index":2760,"close":105.6,"high":108.6,"low":104.4,"open":106.8,"volume":72745},{"timestamp":1164119400,"date":"2006-11-21","index":2761,"close":104.8,"high":106.4,"low":103.6,"open":105,"volume":47325},{"timestamp":1164205800,"date":"2006-11-22","index":2762,"close":99.8,"high":100.8,"low":95,"open":99.2,"volume":115010},{"timestamp":1164378600,"date":"2006-11-24","index":2763,"close":101,"high":101.4,"low":98.8,"open":99.8,"volume":19885},{"timestamp":1164637800,"date":"2006-11-27","index":2764,"close":97.6,"high":101.6,"low":96.8,"open":101,"volume":55355},{"timestamp":1164724200,"date":"2006-11-28","index":2765,"close":97.6,"high":99.2,"low":95.8,"open":97.8,"volume":39055},{"timestamp":1164810600,"date":"2006-11-29","index":2766,"close":100.6,"high":105,"low":97.2,"open":98.4,"volume":147210},{"timestamp":1164897000,"date":"2006-11-30","index":2767,"close":100,"high":103.4,"low":99.2,"open":100.8,"volume":58390}]},{"date":"2006-08-14","estimated":-1.47,"reported":-2,"pre":[{"timestamp":1154352600,"date":"2006-07-31","index":2681,"close":77.4,"high":80,"low":67.6,"open":69,"volume":161840},{"timestamp":1154439000,"date":"2006-08-01","index":2682,"close":71,"high":77.4,"low":70.2,"open":76.2,"volume":96195},{"timestamp":1154525400,"date":"2006-08-02","index":2683,"close":70.2,"high":73.2,"low":69.6,"open":72,"volume":80430},{"timestamp":1154611800,"date":"2006-08-03","index":2684,"close":73,"high":73,"low":68,"open":70.2,"volume":86670},{"timestamp":1154698200,"date":"2006-08-04","index":2685,"close":72.4,"high":75,"low":70.8,"open":74,"volume":44265},{"timestamp":1154957400,"date":"2006-08-07","index":2686,"close":69.8,"high":72.4,"low":69.2,"open":71.8,"volume":30720},{"timestamp":1155043800,"date":"2006-08-08","index":2687,"close":66.4,"high":71.2,"low":66.2,"open":70.6,"volume":40320},{"timestamp":1155130200,"date":"2006-08-09","index":2688,"close":64,"high":68,"low":63.2,"open":66.8,"volume":40435},{"timestamp":1155216600,"date":"2006-08-10","index":2689,"close":64.2,"high":66,"low":61,"open":63,"volume":68010},{"timestamp":1155303000,"date":"2006-08-11","index":2690,"close":62.2,"high":64.6,"low":61.8,"open":63.8,"volume":39445},{"timestamp":1155562200,"date":"2006-08-14","index":2691,"close":56.8,"high":64.6,"low":56.8,"open":57.8,"volume":193305}],"post":[{"timestamp":1155648600,"date":"2006-08-15","index":2692,"close":64.2,"high":64.6,"low":59,"open":59.6,"volume":94800},{"timestamp":1155735000,"date":"2006-08-16","index":2693,"close":62.4,"high":65,"low":62,"open":65,"volume":78530},{"timestamp":1155821400,"date":"2006-08-17","index":2694,"close":65.8,"high":66.6,"low":62,"open":62.8,"volume":68110},{"timestamp":1155907800,"date":"2006-08-18","index":2695,"close":70.2,"high":71,"low":65,"open":66.4,"volume":89950},{"timestamp":1156167000,"date":"2006-08-21","index":2696,"close":71,"high":75.6,"low":70,"open":70.8,"volume":95120},{"timestamp":1156253400,"date":"2006-08-22","index":2697,"close":73.8,"high":74.2,"low":69.2,"open":71,"volume":78065},{"timestamp":1156339800,"date":"2006-08-23","index":2698,"close":77.8,"high":83.2,"low":76,"open":76.2,"volume":162910},{"timestamp":1156426200,"date":"2006-08-24","index":2699,"close":77.2,"high":79.4,"low":74.6,"open":77.4,"volume":64635},{"timestamp":1156512600,"date":"2006-08-25","index":2700,"close":77.2,"high":79.4,"low":76.8,"open":77.2,"volume":42845},{"timestamp":1156771800,"date":"2006-08-28","index":2701,"close":76.8,"high":78.6,"low":75.6,"open":76.8,"volume":43270},{"timestamp":1156858200,"date":"2006-08-29","index":2702,"close":81,"high":82,"low":75.4,"open":75.6,"volume":81955}]},{"date":"2006-05-15","estimated":-2.7,"reported":-2.2,"pre":[{"timestamp":1146490200,"date":"2006-05-01","index":2618,"close":116.6,"high":118.6,"low":107,"open":109,"volume":405220},{"timestamp":1146576600,"date":"2006-05-02","index":2619,"close":111.2,"high":119,"low":110.6,"open":119,"volume":142060},{"timestamp":1146663000,"date":"2006-05-03","index":2620,"close":113.2,"high":116.6,"low":111,"open":113,"volume":140410},{"timestamp":1146749400,"date":"2006-05-04","index":2621,"close":120,"high":129.6,"low":113.4,"open":114,"volume":655625},{"timestamp":1146835800,"date":"2006-05-05","index":2622,"close":119.4,"high":124.8,"low":114.4,"open":119.8,"volume":134530},{"timestamp":1147095000,"date":"2006-05-08","index":2623,"close":121.6,"high":125.8,"low":119.2,"open":122.6,"volume":140535},{"timestamp":1147181400,"date":"2006-05-09","index":2624,"close":117.6,"high":124.8,"low":109.8,"open":124.4,"volume":108290},{"timestamp":1147267800,"date":"2006-05-10","index":2625,"close":105.4,"high":119,"low":103.4,"open":118.4,"volume":221045},{"timestamp":1147354200,"date":"2006-05-11","index":2626,"close":101.8,"high":109,"low":100.6,"open":105.8,"volume":137520},{"timestamp":1147440600,"date":"2006-05-12","index":2627,"close":99.2,"high":102.8,"low":96,"open":102.8,"volume":135665},{"timestamp":1147699800,"date":"2006-05-15","index":2628,"close":105,"high":107.6,"low":102,"open":104.6,"volume":175050}],"post":[{"timestamp":1147786200,"date":"2006-05-16","index":2629,"close":94,"high":104.6,"low":93,"open":104,"volume":156220},{"timestamp":1147872600,"date":"2006-05-17","index":2630,"close":90.4,"high":95.6,"low":87.8,"open":95.6,"volume":126705},{"timestamp":1147959000,"date":"2006-05-18","index":2631,"close":88.6,"high":95.8,"low":87,"open":91.2,"volume":99525},{"timestamp":1148045400,"date":"2006-05-19","index":2632,"close":92.8,"high":93.6,"low":87.8,"open":92.8,"volume":160690},{"timestamp":1148304600,"date":"2006-05-22","index":2633,"close":83.8,"high":90.6,"low":80,"open":89.2,"volume":209010},{"timestamp":1148391000,"date":"2006-05-23","index":2634,"close":93.6,"high":96,"low":83.8,"open":85.8,"volume":231340},{"timestamp":1148477400,"date":"2006-05-24","index":2635,"close":99.6,"high":111,"low":96.4,"open":110.4,"volume":785985},{"timestamp":1148563800,"date":"2006-05-25","index":2636,"close":100.6,"high":103.6,"low":94.8,"open":97.6,"volume":244505},{"timestamp":1148650200,"date":"2006-05-26","index":2637,"close":102.8,"high":104.4,"low":97.4,"open":100,"volume":127430},{"timestamp":1148995800,"date":"2006-05-30","index":2638,"close":102,"high":107.2,"low":100.8,"open":103,"volume":150485},{"timestamp":1149082200,"date":"2006-05-31","index":2639,"close":101.4,"high":103,"low":99,"open":101.8,"volume":117510}]},{"date":"2006-03-01","estimated":-1.6,"reported":2.6,"pre":[{"timestamp":1139927400,"date":"2006-02-14","index":2566,"close":84,"high":86,"low":81.8,"open":83.6,"volume":101320},{"timestamp":1140013800,"date":"2006-02-15","index":2567,"close":87.6,"high":90.4,"low":84.8,"open":87.6,"volume":259285},{"timestamp":1140100200,"date":"2006-02-16","index":2568,"close":88.8,"high":89,"low":85,"open":88.8,"volume":108255},{"timestamp":1140186600,"date":"2006-02-17","index":2569,"close":92,"high":94.6,"low":88.8,"open":89.6,"volume":287260},{"timestamp":1140532200,"date":"2006-02-21","index":2570,"close":99.6,"high":103.6,"low":94.4,"open":94.6,"volume":479610},{"timestamp":1140618600,"date":"2006-02-22","index":2571,"close":97.6,"high":100.6,"low":94.6,"open":100,"volume":182790},{"timestamp":1140705000,"date":"2006-02-23","index":2572,"close":98.4,"high":101.8,"low":94.6,"open":97.8,"volume":146545},{"timestamp":1140791400,"date":"2006-02-24","index":2573,"close":102.4,"high":104.4,"low":97.4,"open":99,"volume":193755},{"timestamp":1141050600,"date":"2006-02-27","index":2574,"close":114.4,"high":115,"low":106.4,"open":109.4,"volume":601115},{"timestamp":1141137000,"date":"2006-02-28","index":2575,"close":116,"high":123,"low":110.6,"open":120,"volume":658080},{"timestamp":1141223400,"date":"2006-03-01","index":2576,"close":113.8,"high":120.8,"low":112.4,"open":120.8,"volume":468900}],"post":[{"timestamp":1141309800,"date":"2006-03-02","index":2577,"close":107.6,"high":113.2,"low":106.8,"open":113,"volume":304915},{"timestamp":1141396200,"date":"2006-03-03","index":2578,"close":108,"high":110.4,"low":105.2,"open":110,"volume":187600},{"timestamp":1141655400,"date":"2006-03-06","index":2579,"close":115.4,"high":115.8,"low":110.2,"open":115.2,"volume":249760},{"timestamp":1141741800,"date":"2006-03-07","index":2580,"close":109.2,"high":113.8,"low":109.2,"open":113.2,"volume":128350},{"timestamp":1141828200,"date":"2006-03-08","index":2581,"close":107.6,"high":110,"low":105.4,"open":108.4,"volume":118705},{"timestamp":1141914600,"date":"2006-03-09","index":2582,"close":110.8,"high":113,"low":106,"open":107.4,"volume":177175},{"timestamp":1142001000,"date":"2006-03-10","index":2583,"close":114.8,"high":116,"low":111,"open":112.6,"volume":193295},{"timestamp":1142260200,"date":"2006-03-13","index":2584,"close":122.8,"high":123.6,"low":115.6,"open":117.2,"volume":433625},{"timestamp":1142346600,"date":"2006-03-14","index":2585,"close":133,"high":137.2,"low":125.4,"open":126,"volume":740400},{"timestamp":1142433000,"date":"2006-03-15","index":2586,"close":140,"high":140,"low":129.2,"open":134.4,"volume":430900},{"timestamp":1142519400,"date":"2006-03-16","index":2587,"close":146,"high":151,"low":141.4,"open":142.8,"volume":744015}]},{"date":"2005-11-08","estimated":-2.2,"reported":-1.2,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":2490,"close":110.6,"high":117.6,"low":80.6,"open":84.8,"volume":2559145},{"timestamp":1130333400,"date":"2005-10-26","index":2491,"close":98.4,"high":120.2,"low":96.2,"open":110.2,"volume":1858670},{"timestamp":1130419800,"date":"2005-10-27","index":2492,"close":80,"high":106,"low":79.2,"open":106,"volume":1024005},{"timestamp":1130506200,"date":"2005-10-28","index":2493,"close":71.8,"high":84.8,"low":67.4,"open":82.2,"volume":1286665},{"timestamp":1130769000,"date":"2005-10-31","index":2494,"close":80.8,"high":83,"low":72.4,"open":73.8,"volume":843100},{"timestamp":1130855400,"date":"2005-11-01","index":2495,"close":91,"high":101,"low":82,"open":84.8,"volume":2065275},{"timestamp":1130941800,"date":"2005-11-02","index":2496,"close":79.8,"high":90.4,"low":79.4,"open":86.4,"volume":1345415},{"timestamp":1131028200,"date":"2005-11-03","index":2497,"close":78,"high":84.8,"low":78,"open":80.6,"volume":422280},{"timestamp":1131114600,"date":"2005-11-04","index":2498,"close":78.4,"high":82.4,"low":75,"open":81.4,"volume":325455},{"timestamp":1131373800,"date":"2005-11-07","index":2499,"close":77.6,"high":83,"low":76.2,"open":82.6,"volume":274175},{"timestamp":1131460200,"date":"2005-11-08","index":2500,"close":78.2,"high":82,"low":76.6,"open":81.2,"volume":317985}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":2501,"close":69.6,"high":78.2,"low":68,"open":77.6,"volume":494240},{"timestamp":1131633000,"date":"2005-11-10","index":2502,"close":59.8,"high":68.4,"low":59.4,"open":64.8,"volume":565840},{"timestamp":1131719400,"date":"2005-11-11","index":2503,"close":60.8,"high":63,"low":59,"open":59.6,"volume":292885},{"timestamp":1131978600,"date":"2005-11-14","index":2504,"close":58.8,"high":61.4,"low":54.6,"open":61.2,"volume":404000},{"timestamp":1132065000,"date":"2005-11-15","index":2505,"close":69.8,"high":71,"low":57.2,"open":58.4,"volume":870465},{"timestamp":1132151400,"date":"2005-11-16","index":2506,"close":70.4,"high":78.8,"low":66.6,"open":74.4,"volume":943160},{"timestamp":1132237800,"date":"2005-11-17","index":2507,"close":67.6,"high":72.6,"low":66.6,"open":70.8,"volume":440145},{"timestamp":1132324200,"date":"2005-11-18","index":2508,"close":64.8,"high":68.8,"low":64.2,"open":67.6,"volume":237390},{"timestamp":1132583400,"date":"2005-11-21","index":2509,"close":65.8,"high":68.4,"low":64.8,"open":65,"volume":168865},{"timestamp":1132669800,"date":"2005-11-22","index":2510,"close":65.6,"high":68.6,"low":64.6,"open":67.6,"volume":176910},{"timestamp":1132756200,"date":"2005-11-23","index":2511,"close":62.4,"high":66.8,"low":62.2,"open":66.8,"volume":168860}]},{"date":"2005-08-09","estimated":-2.9,"reported":-2.8,"pre":[{"timestamp":1122384600,"date":"2005-07-26","index":2426,"close":19.6,"high":21,"low":19.4,"open":21,"volume":4575},{"timestamp":1122471000,"date":"2005-07-27","index":2427,"close":19.2,"high":20.4,"low":18.8,"open":20.4,"volume":6100},{"timestamp":1122557400,"date":"2005-07-28","index":2428,"close":18.8,"high":19.2,"low":18.2,"open":18.8,"volume":4335},{"timestamp":1122643800,"date":"2005-07-29","index":2429,"close":20,"high":20,"low":18.2,"open":19,"volume":6130},{"timestamp":1122903000,"date":"2005-08-01","index":2430,"close":19.8,"high":20.2,"low":19.2,"open":20.2,"volume":7225},{"timestamp":1122989400,"date":"2005-08-02","index":2431,"close":19.4,"high":20,"low":19,"open":19.8,"volume":4595},{"timestamp":1123075800,"date":"2005-08-03","index":2432,"close":18.8,"high":20,"low":18.8,"open":19.2,"volume":3460},{"timestamp":1123162200,"date":"2005-08-04","index":2433,"close":19,"high":19.2,"low":18.4,"open":18.8,"volume":3995},{"timestamp":1123248600,"date":"2005-08-05","index":2434,"close":19.4,"high":19.4,"low":18.6,"open":18.8,"volume":9545},{"timestamp":1123507800,"date":"2005-08-08","index":2435,"close":18.2,"high":19.6,"low":18,"open":19.6,"volume":24845},{"timestamp":1123594200,"date":"2005-08-09","index":2436,"close":17.4,"high":19,"low":17,"open":18,"volume":9535}],"post":[{"timestamp":1123680600,"date":"2005-08-10","index":2437,"close":14.8,"high":17.4,"low":14.6,"open":17.4,"volume":50420},{"timestamp":1123767000,"date":"2005-08-11","index":2438,"close":17.4,"high":18.2,"low":14,"open":14,"volume":30695},{"timestamp":1123853400,"date":"2005-08-12","index":2439,"close":18.4,"high":19.6,"low":16.8,"open":19.6,"volume":18210},{"timestamp":1124112600,"date":"2005-08-15","index":2440,"close":17.4,"high":18.4,"low":17.2,"open":18.4,"volume":5435},{"timestamp":1124199000,"date":"2005-08-16","index":2441,"close":17.6,"high":18.2,"low":16.6,"open":17.2,"volume":14785},{"timestamp":1124285400,"date":"2005-08-17","index":2442,"close":18.2,"high":21,"low":17.8,"open":17.8,"volume":23885},{"timestamp":1124371800,"date":"2005-08-18","index":2443,"close":18,"high":20.8,"low":17.8,"open":20,"volume":7120},{"timestamp":1124458200,"date":"2005-08-19","index":2444,"close":17.8,"high":19,"low":17.6,"open":19,"volume":3010},{"timestamp":1124717400,"date":"2005-08-22","index":2445,"close":19.6,"high":19.6,"low":17.8,"open":17.8,"volume":9490},{"timestamp":1124803800,"date":"2005-08-23","index":2446,"close":19.6,"high":19.8,"low":19,"open":19.8,"volume":10425},{"timestamp":1124890200,"date":"2005-08-24","index":2447,"close":19,"high":19.6,"low":17.8,"open":19.4,"volume":18520}]},{"date":"2005-05-10","estimated":-2.9,"reported":-4.4,"pre":[{"timestamp":1114522200,"date":"2005-04-26","index":2363,"close":30,"high":30.4,"low":28.4,"open":28.4,"volume":3845},{"timestamp":1114608600,"date":"2005-04-27","index":2364,"close":30.2,"high":30.6,"low":27,"open":30,"volume":2255},{"timestamp":1114695000,"date":"2005-04-28","index":2365,"close":30.4,"high":30.4,"low":27.4,"open":27.6,"volume":4435},{"timestamp":1114781400,"date":"2005-04-29","index":2366,"close":32,"high":32,"low":29,"open":30.4,"volume":3120},{"timestamp":1115040600,"date":"2005-05-02","index":2367,"close":31.4,"high":32,"low":29.8,"open":31.8,"volume":4720},{"timestamp":1115127000,"date":"2005-05-03","index":2368,"close":30,"high":31.4,"low":29.8,"open":29.8,"volume":5620},{"timestamp":1115213400,"date":"2005-05-04","index":2369,"close":29.6,"high":30.8,"low":29,"open":30.8,"volume":2445},{"timestamp":1115299800,"date":"2005-05-05","index":2370,"close":28,"high":29.4,"low":26.2,"open":28.4,"volume":6020},{"timestamp":1115386200,"date":"2005-05-06","index":2371,"close":29,"high":31.6,"low":27.6,"open":29.2,"volume":3025},{"timestamp":1115645400,"date":"2005-05-09","index":2372,"close":27.8,"high":30.4,"low":26.4,"open":27.4,"volume":7560},{"timestamp":1115731800,"date":"2005-05-10","index":2373,"close":31.8,"high":32.4,"low":22.6,"open":24,"volume":21135}],"post":[{"timestamp":1115818200,"date":"2005-05-11","index":2374,"close":27.4,"high":31.2,"low":27,"open":31.2,"volume":11285},{"timestamp":1115904600,"date":"2005-05-12","index":2375,"close":26.8,"high":28,"low":26.6,"open":27,"volume":5075},{"timestamp":1115991000,"date":"2005-05-13","index":2376,"close":27.2,"high":27.4,"low":26.4,"open":26.4,"volume":2380},{"timestamp":1116250200,"date":"2005-05-16","index":2377,"close":27.4,"high":27.4,"low":27,"open":27.4,"volume":1290},{"timestamp":1116336600,"date":"2005-05-17","index":2378,"close":26.8,"high":27.2,"low":26,"open":27.2,"volume":2000},{"timestamp":1116423000,"date":"2005-05-18","index":2379,"close":25.2,"high":28.4,"low":24.8,"open":27,"volume":4600},{"timestamp":1116509400,"date":"2005-05-19","index":2380,"close":25.6,"high":26.4,"low":25,"open":25.4,"volume":1380},{"timestamp":1116595800,"date":"2005-05-20","index":2381,"close":23.2,"high":25.8,"low":23.2,"open":25.2,"volume":8080},{"timestamp":1116855000,"date":"2005-05-23","index":2382,"close":26.4,"high":26.8,"low":23.6,"open":23.6,"volume":4850},{"timestamp":1116941400,"date":"2005-05-24","index":2383,"close":27.2,"high":31,"low":26,"open":27.4,"volume":10985},{"timestamp":1117027800,"date":"2005-05-25","index":2384,"close":27,"high":27.6,"low":25.4,"open":26.8,"volume":4735}]},{"date":"2005-03-14","estimated":-4.6,"reported":-5.2,"pre":[{"timestamp":1109601000,"date":"2005-02-28","index":2323,"close":44.6,"high":45.8,"low":43.8,"open":45,"volume":6665},{"timestamp":1109687400,"date":"2005-03-01","index":2324,"close":44.8,"high":45.4,"low":44,"open":45,"volume":3755},{"timestamp":1109773800,"date":"2005-03-02","index":2325,"close":45.6,"high":46,"low":44,"open":46,"volume":5480},{"timestamp":1109860200,"date":"2005-03-03","index":2326,"close":46,"high":47.6,"low":44.8,"open":44.8,"volume":15325},{"timestamp":1109946600,"date":"2005-03-04","index":2327,"close":46,"high":48,"low":44.8,"open":48,"volume":11990},{"timestamp":1110205800,"date":"2005-03-07","index":2328,"close":46,"high":47,"low":45.6,"open":45.6,"volume":13735},{"timestamp":1110292200,"date":"2005-03-08","index":2329,"close":46.2,"high":48,"low":46,"open":47.6,"volume":7015},{"timestamp":1110378600,"date":"2005-03-09","index":2330,"close":47,"high":47.8,"low":44.8,"open":46,"volume":7515},{"timestamp":1110465000,"date":"2005-03-10","index":2331,"close":46,"high":47.6,"low":45.2,"open":46.8,"volume":5055},{"timestamp":1110551400,"date":"2005-03-11","index":2332,"close":45.6,"high":47.8,"low":45.4,"open":46,"volume":5425},{"timestamp":1110810600,"date":"2005-03-14","index":2333,"close":41.8,"high":47.6,"low":41,"open":46,"volume":20280}],"post":[{"timestamp":1110897000,"date":"2005-03-15","index":2334,"close":32.8,"high":40,"low":27,"open":34.4,"volume":73710},{"timestamp":1110983400,"date":"2005-03-16","index":2335,"close":32.6,"high":33,"low":30,"open":32,"volume":22990},{"timestamp":1111069800,"date":"2005-03-17","index":2336,"close":33.6,"high":37.2,"low":32,"open":32,"volume":19720},{"timestamp":1111156200,"date":"2005-03-18","index":2337,"close":35.6,"high":37,"low":33.2,"open":37,"volume":14165},{"timestamp":1111415400,"date":"2005-03-21","index":2338,"close":35,"high":36.8,"low":33.6,"open":36.8,"volume":8880},{"timestamp":1111501800,"date":"2005-03-22","index":2339,"close":35,"high":36.4,"low":34,"open":35,"volume":8280},{"timestamp":1111588200,"date":"2005-03-23","index":2340,"close":36.2,"high":36.4,"low":35.2,"open":35.2,"volume":8865},{"timestamp":1111674600,"date":"2005-03-24","index":2341,"close":34.2,"high":36.4,"low":33.4,"open":35.8,"volume":12855},{"timestamp":1112020200,"date":"2005-03-28","index":2342,"close":32.4,"high":36,"low":32.2,"open":33.4,"volume":8905},{"timestamp":1112106600,"date":"2005-03-29","index":2343,"close":30.2,"high":32.6,"low":30.2,"open":32.2,"volume":19025},{"timestamp":1112193000,"date":"2005-03-30","index":2344,"close":30.8,"high":32.4,"low":30.2,"open":31.2,"volume":7755}]},{"date":"2004-11-03","estimated":-3.8,"reported":-1.4,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":2234,"close":75.6,"high":79.4,"low":74.6,"open":79.4,"volume":13675},{"timestamp":1098365400,"date":"2004-10-21","index":2235,"close":71.6,"high":75.8,"low":70.4,"open":75.6,"volume":10505},{"timestamp":1098451800,"date":"2004-10-22","index":2236,"close":72,"high":73.6,"low":68.6,"open":70.2,"volume":5950},{"timestamp":1098711000,"date":"2004-10-25","index":2237,"close":72,"high":75,"low":71.2,"open":74,"volume":10855},{"timestamp":1098797400,"date":"2004-10-26","index":2238,"close":71.6,"high":74,"low":70.6,"open":73,"volume":9605},{"timestamp":1098883800,"date":"2004-10-27","index":2239,"close":79,"high":82,"low":70.8,"open":70.8,"volume":18045},{"timestamp":1098970200,"date":"2004-10-28","index":2240,"close":79.6,"high":79.6,"low":76.8,"open":77,"volume":9440},{"timestamp":1099056600,"date":"2004-10-29","index":2241,"close":78.6,"high":80,"low":76,"open":80,"volume":3820},{"timestamp":1099319400,"date":"2004-11-01","index":2242,"close":76.2,"high":80,"low":75.2,"open":79.4,"volume":4085},{"timestamp":1099405800,"date":"2004-11-02","index":2243,"close":77,"high":78.6,"low":75.4,"open":77,"volume":8960},{"timestamp":1099492200,"date":"2004-11-03","index":2244,"close":77.4,"high":79.8,"low":76.2,"open":77.8,"volume":7515}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":2245,"close":75,"high":77,"low":70.8,"open":77,"volume":19445},{"timestamp":1099665000,"date":"2004-11-05","index":2246,"close":73,"high":74.4,"low":72.4,"open":74,"volume":6150},{"timestamp":1099924200,"date":"2004-11-08","index":2247,"close":67.2,"high":72.8,"low":64.6,"open":70.8,"volume":24055},{"timestamp":1100010600,"date":"2004-11-09","index":2248,"close":61.6,"high":67.2,"low":60.8,"open":67.2,"volume":40830},{"timestamp":1100097000,"date":"2004-11-10","index":2249,"close":60.2,"high":61.6,"low":59.8,"open":60,"volume":37330},{"timestamp":1100183400,"date":"2004-11-11","index":2250,"close":60,"high":62.4,"low":59.6,"open":62.4,"volume":27555},{"timestamp":1100269800,"date":"2004-11-12","index":2251,"close":59.8,"high":60.4,"low":59.6,"open":60,"volume":13965},{"timestamp":1100529000,"date":"2004-11-15","index":2252,"close":63.4,"high":64,"low":59.6,"open":61.2,"volume":15395},{"timestamp":1100615400,"date":"2004-11-16","index":2253,"close":60.4,"high":64,"low":60.2,"open":62.6,"volume":8695},{"timestamp":1100701800,"date":"2004-11-17","index":2254,"close":61.2,"high":62,"low":60.8,"open":61.2,"volume":4515},{"timestamp":1100788200,"date":"2004-11-18","index":2255,"close":60.2,"high":62,"low":60,"open":62,"volume":5555}]},{"date":"2004-08-09","estimated":-5.4,"reported":-4.4,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":2173,"close":94.2,"high":96.2,"low":88,"open":96.2,"volume":8315},{"timestamp":1090935000,"date":"2004-07-27","index":2174,"close":98.6,"high":99.8,"low":93.8,"open":96.4,"volume":9750},{"timestamp":1091021400,"date":"2004-07-28","index":2175,"close":95,"high":99.8,"low":92,"open":99.8,"volume":6020},{"timestamp":1091107800,"date":"2004-07-29","index":2176,"close":95.4,"high":97,"low":94,"open":94.4,"volume":3730},{"timestamp":1091194200,"date":"2004-07-30","index":2177,"close":94.2,"high":97.8,"low":93,"open":97.8,"volume":2965},{"timestamp":1091453400,"date":"2004-08-02","index":2178,"close":92.6,"high":94.2,"low":91.2,"open":94.2,"volume":3345},{"timestamp":1091539800,"date":"2004-08-03","index":2179,"close":88.4,"high":92,"low":88.4,"open":91.2,"volume":6590},{"timestamp":1091626200,"date":"2004-08-04","index":2180,"close":87,"high":90,"low":86.8,"open":87.6,"volume":9130},{"timestamp":1091712600,"date":"2004-08-05","index":2181,"close":85.6,"high":89.6,"low":85,"open":89.6,"volume":5070},{"timestamp":1091799000,"date":"2004-08-06","index":2182,"close":77.2,"high":85.4,"low":77,"open":84.4,"volume":18495},{"timestamp":1092058200,"date":"2004-08-09","index":2183,"close":74.4,"high":81,"low":73.6,"open":81,"volume":9030}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":2184,"close":75.6,"high":78.4,"low":71.6,"open":75.2,"volume":24585},{"timestamp":1092231000,"date":"2004-08-11","index":2185,"close":77.4,"high":78.8,"low":70.6,"open":75.8,"volume":8395},{"timestamp":1092317400,"date":"2004-08-12","index":2186,"close":72.4,"high":78,"low":72.4,"open":76.2,"volume":5820},{"timestamp":1092403800,"date":"2004-08-13","index":2187,"close":73,"high":79.8,"low":72.2,"open":75.2,"volume":6730},{"timestamp":1092663000,"date":"2004-08-16","index":2188,"close":66.6,"high":74.4,"low":66.2,"open":72,"volume":11645},{"timestamp":1092749400,"date":"2004-08-17","index":2189,"close":63.6,"high":69.8,"low":60.4,"open":69.6,"volume":19555},{"timestamp":1092835800,"date":"2004-08-18","index":2190,"close":67.4,"high":70.8,"low":64.6,"open":65,"volume":12620},{"timestamp":1092922200,"date":"2004-08-19","index":2191,"close":65.8,"high":69.4,"low":65.2,"open":67.4,"volume":12690},{"timestamp":1093008600,"date":"2004-08-20","index":2192,"close":72.2,"high":75.8,"low":66.4,"open":69.2,"volume":9275},{"timestamp":1093267800,"date":"2004-08-23","index":2193,"close":70,"high":76.8,"low":66.4,"open":72,"volume":9530},{"timestamp":1093354200,"date":"2004-08-24","index":2194,"close":70.2,"high":72.4,"low":68,"open":68,"volume":7545}]},{"date":"2004-03-10","estimated":-4,"reported":-2,"pre":[{"timestamp":1077719400,"date":"2004-02-25","index":2069,"close":129.6,"high":130.2,"low":123.6,"open":124.2,"volume":7540},{"timestamp":1077805800,"date":"2004-02-26","index":2070,"close":126.8,"high":134,"low":126.8,"open":132.6,"volume":6565},{"timestamp":1077892200,"date":"2004-02-27","index":2071,"close":124.8,"high":131,"low":124.6,"open":129.8,"volume":7175},{"timestamp":1078151400,"date":"2004-03-01","index":2072,"close":127,"high":129.8,"low":126,"open":127.4,"volume":9435},{"timestamp":1078237800,"date":"2004-03-02","index":2073,"close":124.6,"high":127.8,"low":124.6,"open":127.2,"volume":6775},{"timestamp":1078324200,"date":"2004-03-03","index":2074,"close":127.6,"high":129,"low":122.4,"open":125,"volume":6155},{"timestamp":1078410600,"date":"2004-03-04","index":2075,"close":127.2,"high":129.2,"low":125.2,"open":125.2,"volume":6945},{"timestamp":1078497000,"date":"2004-03-05","index":2076,"close":127,"high":131,"low":125.8,"open":127,"volume":8235},{"timestamp":1078756200,"date":"2004-03-08","index":2077,"close":125,"high":129,"low":123.8,"open":124.8,"volume":11785},{"timestamp":1078842600,"date":"2004-03-09","index":2078,"close":119,"high":125.8,"low":117.8,"open":125,"volume":20115},{"timestamp":1078929000,"date":"2004-03-10","index":2079,"close":112,"high":121.2,"low":111,"open":118,"volume":15785}],"post":[{"timestamp":1079015400,"date":"2004-03-11","index":2080,"close":117.8,"high":125,"low":107.6,"open":112,"volume":18690},{"timestamp":1079101800,"date":"2004-03-12","index":2081,"close":118,"high":120.6,"low":116.2,"open":120,"volume":7640},{"timestamp":1079361000,"date":"2004-03-15","index":2082,"close":111.6,"high":120,"low":108.8,"open":119.6,"volume":9505},{"timestamp":1079447400,"date":"2004-03-16","index":2083,"close":105.4,"high":113,"low":103,"open":112.2,"volume":28645},{"timestamp":1079533800,"date":"2004-03-17","index":2084,"close":110.4,"high":111.4,"low":106.2,"open":108.4,"volume":12465},{"timestamp":1079620200,"date":"2004-03-18","index":2085,"close":111.2,"high":114.6,"low":108,"open":111.6,"volume":6705},{"timestamp":1079706600,"date":"2004-03-19","index":2086,"close":116,"high":117.6,"low":112.2,"open":112.2,"volume":10770},{"timestamp":1079965800,"date":"2004-03-22","index":2087,"close":112,"high":117,"low":107.4,"open":116,"volume":5180},{"timestamp":1080052200,"date":"2004-03-23","index":2088,"close":112,"high":115,"low":108,"open":115,"volume":2930},{"timestamp":1080138600,"date":"2004-03-24","index":2089,"close":109.6,"high":112.8,"low":107.2,"open":110.8,"volume":3460},{"timestamp":1080225000,"date":"2004-03-25","index":2090,"close":112.6,"high":113.8,"low":110,"open":113.2,"volume":2195}]},{"date":"2003-11-10","estimated":-3.8,"reported":-2.2,"pre":[{"timestamp":1067265000,"date":"2003-10-27","index":1987,"close":133,"high":136.8,"low":128,"open":128,"volume":12055},{"timestamp":1067351400,"date":"2003-10-28","index":1988,"close":137.8,"high":138.4,"low":132,"open":134.2,"volume":8100},{"timestamp":1067437800,"date":"2003-10-29","index":1989,"close":139.2,"high":139.6,"low":135,"open":136,"volume":3420},{"timestamp":1067524200,"date":"2003-10-30","index":1990,"close":144.6,"high":146.8,"low":140.4,"open":140.6,"volume":15810},{"timestamp":1067610600,"date":"2003-10-31","index":1991,"close":136.2,"high":144.6,"low":134.2,"open":138,"volume":25055},{"timestamp":1067869800,"date":"2003-11-03","index":1992,"close":129.2,"high":139,"low":128.8,"open":136.2,"volume":16205},{"timestamp":1067956200,"date":"2003-11-04","index":1993,"close":121,"high":128.6,"low":120.8,"open":128.2,"volume":15225},{"timestamp":1068042600,"date":"2003-11-05","index":1994,"close":129.4,"high":129.8,"low":116,"open":120.2,"volume":19790},{"timestamp":1068129000,"date":"2003-11-06","index":1995,"close":129.2,"high":130,"low":125,"open":129.8,"volume":6070},{"timestamp":1068215400,"date":"2003-11-07","index":1996,"close":126.8,"high":129.8,"low":126,"open":129.2,"volume":2710},{"timestamp":1068474600,"date":"2003-11-10","index":1997,"close":125.4,"high":129.8,"low":120.8,"open":125,"volume":13305}],"post":[{"timestamp":1068561000,"date":"2003-11-11","index":1998,"close":125.8,"high":130,"low":121,"open":127,"volume":12485},{"timestamp":1068647400,"date":"2003-11-12","index":1999,"close":123.6,"high":129,"low":122.2,"open":126.6,"volume":13470},{"timestamp":1068733800,"date":"2003-11-13","index":2000,"close":128,"high":130.4,"low":124,"open":126.4,"volume":86980},{"timestamp":1068820200,"date":"2003-11-14","index":2001,"close":123.4,"high":127,"low":122,"open":127,"volume":14680},{"timestamp":1069079400,"date":"2003-11-17","index":2002,"close":115.8,"high":125.4,"low":114.8,"open":125.4,"volume":23865},{"timestamp":1069165800,"date":"2003-11-18","index":2003,"close":113.2,"high":119.6,"low":112.2,"open":115.4,"volume":12605},{"timestamp":1069252200,"date":"2003-11-19","index":2004,"close":113.4,"high":117,"low":113,"open":113.2,"volume":7655},{"timestamp":1069338600,"date":"2003-11-20","index":2005,"close":110.2,"high":116.4,"low":106.6,"open":116.4,"volume":12390},{"timestamp":1069425000,"date":"2003-11-21","index":2006,"close":113,"high":115,"low":107.6,"open":110.6,"volume":12100},{"timestamp":1069684200,"date":"2003-11-24","index":2007,"close":114.2,"high":117.6,"low":109.2,"open":117.6,"volume":15095},{"timestamp":1069770600,"date":"2003-11-25","index":2008,"close":112,"high":116.6,"low":110,"open":116.6,"volume":11355}]},{"date":"2003-08-12","estimated":-3.8,"reported":-3.4,"pre":[{"timestamp":1059485400,"date":"2003-07-29","index":1924,"close":124.6,"high":129.2,"low":120.2,"open":127.6,"volume":14850},{"timestamp":1059571800,"date":"2003-07-30","index":1925,"close":124,"high":126,"low":120.4,"open":124,"volume":5935},{"timestamp":1059658200,"date":"2003-07-31","index":1926,"close":128.8,"high":130,"low":114,"open":118.2,"volume":13605},{"timestamp":1059744600,"date":"2003-08-01","index":1927,"close":121.4,"high":127.2,"low":117.2,"open":127,"volume":6955},{"timestamp":1060003800,"date":"2003-08-04","index":1928,"close":120,"high":124.8,"low":118,"open":124.8,"volume":3725},{"timestamp":1060090200,"date":"2003-08-05","index":1929,"close":121,"high":127,"low":119.2,"open":121.2,"volume":9950},{"timestamp":1060176600,"date":"2003-08-06","index":1930,"close":115.2,"high":123,"low":114,"open":123,"volume":7685},{"timestamp":1060263000,"date":"2003-08-07","index":1931,"close":112,"high":117,"low":105.6,"open":115.2,"volume":5420},{"timestamp":1060349400,"date":"2003-08-08","index":1932,"close":113.2,"high":120.6,"low":113,"open":114.6,"volume":6370},{"timestamp":1060608600,"date":"2003-08-11","index":1933,"close":112.6,"high":117.2,"low":109.2,"open":117.2,"volume":3330},{"timestamp":1060695000,"date":"2003-08-12","index":1934,"close":110.6,"high":116,"low":109,"open":113,"volume":3405}],"post":[{"timestamp":1060781400,"date":"2003-08-13","index":1935,"close":111,"high":117.6,"low":108.2,"open":112,"volume":5890},{"timestamp":1060867800,"date":"2003-08-14","index":1936,"close":113.2,"high":114,"low":108.4,"open":112.6,"volume":1900},{"timestamp":1060954200,"date":"2003-08-15","index":1937,"close":112.8,"high":118,"low":107,"open":110,"volume":2435},{"timestamp":1061213400,"date":"2003-08-18","index":1938,"close":111.6,"high":112.4,"low":106.2,"open":112,"volume":6235},{"timestamp":1061299800,"date":"2003-08-19","index":1939,"close":107.2,"high":113.2,"low":104.4,"open":112.6,"volume":9115},{"timestamp":1061386200,"date":"2003-08-20","index":1940,"close":108,"high":109.2,"low":100,"open":106.4,"volume":17140},{"timestamp":1061472600,"date":"2003-08-21","index":1941,"close":110.2,"high":111.6,"low":107,"open":108,"volume":7975},{"timestamp":1061559000,"date":"2003-08-22","index":1942,"close":111,"high":112.8,"low":108,"open":110,"volume":8255},{"timestamp":1061818200,"date":"2003-08-25","index":1943,"close":109,"high":112.4,"low":106,"open":111,"volume":2545},{"timestamp":1061904600,"date":"2003-08-26","index":1944,"close":113.2,"high":116,"low":106,"open":109.6,"volume":4130},{"timestamp":1061991000,"date":"2003-08-27","index":1945,"close":120,"high":122.6,"low":108.8,"open":114,"volume":14310}]},{"date":"2003-05-13","estimated":-3.33,"reported":-4.4,"pre":[{"timestamp":1051623000,"date":"2003-04-29","index":1861,"close":79.8,"high":83.4,"low":78.8,"open":80.6,"volume":1730},{"timestamp":1051709400,"date":"2003-04-30","index":1862,"close":80,"high":83.8,"low":79.6,"open":79.6,"volume":885},{"timestamp":1051795800,"date":"2003-05-01","index":1863,"close":79,"high":82.8,"low":79,"open":80.2,"volume":2785},{"timestamp":1051882200,"date":"2003-05-02","index":1864,"close":83.4,"high":85.4,"low":78.4,"open":81.8,"volume":4040},{"timestamp":1052141400,"date":"2003-05-05","index":1865,"close":85,"high":88,"low":82.8,"open":88,"volume":6465},{"timestamp":1052227800,"date":"2003-05-06","index":1866,"close":82.8,"high":87.6,"low":82,"open":86,"volume":4575},{"timestamp":1052314200,"date":"2003-05-07","index":1867,"close":81,"high":84.4,"low":81,"open":84,"volume":1685},{"timestamp":1052400600,"date":"2003-05-08","index":1868,"close":80.2,"high":81.2,"low":78.2,"open":81.2,"volume":4325},{"timestamp":1052487000,"date":"2003-05-09","index":1869,"close":80.6,"high":81,"low":79.4,"open":80,"volume":2585},{"timestamp":1052746200,"date":"2003-05-12","index":1870,"close":80,"high":81.8,"low":79.6,"open":80.2,"volume":1410},{"timestamp":1052832600,"date":"2003-05-13","index":1871,"close":81.8,"high":87.2,"low":81.6,"open":83.6,"volume":2105}],"post":[{"timestamp":1052919000,"date":"2003-05-14","index":1872,"close":80.6,"high":87.4,"low":80,"open":84.6,"volume":5085},{"timestamp":1053005400,"date":"2003-05-15","index":1873,"close":80.8,"high":88.4,"low":80,"open":83,"volume":9285},{"timestamp":1053091800,"date":"2003-05-16","index":1874,"close":80.2,"high":85,"low":80,"open":85,"volume":2745},{"timestamp":1053351000,"date":"2003-05-19","index":1875,"close":75.6,"high":80.6,"low":73,"open":80,"volume":4335},{"timestamp":1053437400,"date":"2003-05-20","index":1876,"close":74.2,"high":77,"low":73,"open":75.6,"volume":2040},{"timestamp":1053523800,"date":"2003-05-21","index":1877,"close":75.6,"high":78,"low":71.6,"open":74.8,"volume":2930},{"timestamp":1053610200,"date":"2003-05-22","index":1878,"close":80.2,"high":80.8,"low":73.8,"open":73.8,"volume":1700},{"timestamp":1053696600,"date":"2003-05-23","index":1879,"close":81,"high":81.8,"low":77.4,"open":80.8,"volume":1800},{"timestamp":1054042200,"date":"2003-05-27","index":1880,"close":81.6,"high":83.4,"low":77.4,"open":82.8,"volume":2885},{"timestamp":1054128600,"date":"2003-05-28","index":1881,"close":78.6,"high":80.2,"low":76.2,"open":77.4,"volume":1900},{"timestamp":1054215000,"date":"2003-05-29","index":1882,"close":75.4,"high":81,"low":71.4,"open":72,"volume":2420}]},{"date":"2003-03-19","estimated":-4.9,"reported":-3.6,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":1823,"close":92,"high":94.4,"low":88.4,"open":94,"volume":3030},{"timestamp":1046961000,"date":"2003-03-06","index":1824,"close":93.2,"high":93.2,"low":92,"open":92,"volume":1240},{"timestamp":1047047400,"date":"2003-03-07","index":1825,"close":91.8,"high":95,"low":91.8,"open":92,"volume":4745},{"timestamp":1047306600,"date":"2003-03-10","index":1826,"close":90.6,"high":93,"low":88.8,"open":93,"volume":1475},{"timestamp":1047393000,"date":"2003-03-11","index":1827,"close":84.6,"high":92.6,"low":84,"open":92.6,"volume":2610},{"timestamp":1047479400,"date":"2003-03-12","index":1828,"close":84,"high":86.4,"low":82.8,"open":84.4,"volume":1240},{"timestamp":1047565800,"date":"2003-03-13","index":1829,"close":86.6,"high":88.4,"low":85.4,"open":85.4,"volume":1075},{"timestamp":1047652200,"date":"2003-03-14","index":1830,"close":91.4,"high":92,"low":89,"open":92,"volume":1000},{"timestamp":1047911400,"date":"2003-03-17","index":1831,"close":91.8,"high":92,"low":90,"open":90.4,"volume":1455},{"timestamp":1047997800,"date":"2003-03-18","index":1832,"close":85.2,"high":92.8,"low":83.4,"open":92.8,"volume":1900},{"timestamp":1048084200,"date":"2003-03-19","index":1833,"close":85.4,"high":85.6,"low":82,"open":83.6,"volume":3315}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":1834,"close":83,"high":86.6,"low":76.6,"open":86.6,"volume":2625},{"timestamp":1048257000,"date":"2003-03-21","index":1835,"close":85.8,"high":89.4,"low":82.8,"open":82.8,"volume":10980},{"timestamp":1048516200,"date":"2003-03-24","index":1836,"close":83,"high":85,"low":83,"open":85,"volume":595},{"timestamp":1048602600,"date":"2003-03-25","index":1837,"close":82.2,"high":85,"low":82,"open":84,"volume":760},{"timestamp":1048689000,"date":"2003-03-26","index":1838,"close":80,"high":82,"low":78,"open":81.8,"volume":1460},{"timestamp":1048775400,"date":"2003-03-27","index":1839,"close":80.8,"high":81.4,"low":79.2,"open":81.4,"volume":910},{"timestamp":1048861800,"date":"2003-03-28","index":1840,"close":78,"high":82,"low":78,"open":81,"volume":1735},{"timestamp":1049121000,"date":"2003-03-31","index":1841,"close":80,"high":81.6,"low":77.6,"open":78,"volume":1880},{"timestamp":1049207400,"date":"2003-04-01","index":1842,"close":81.2,"high":82.8,"low":81,"open":81.6,"volume":1870},{"timestamp":1049293800,"date":"2003-04-02","index":1843,"close":83.8,"high":84.2,"low":80.8,"open":84,"volume":3070},{"timestamp":1049380200,"date":"2003-04-03","index":1844,"close":85,"high":86.8,"low":81.6,"open":81.6,"volume":3220}]},{"date":"2002-11-12","estimated":-3.95,"reported":-5.4,"pre":[{"timestamp":1035901800,"date":"2002-10-29","index":1737,"close":79.6,"high":81.4,"low":77,"open":77.2,"volume":1505},{"timestamp":1035988200,"date":"2002-10-30","index":1738,"close":80,"high":81.4,"low":75.2,"open":77,"volume":3455},{"timestamp":1036074600,"date":"2002-10-31","index":1739,"close":79.2,"high":84,"low":78,"open":81,"volume":1660},{"timestamp":1036161000,"date":"2002-11-01","index":1740,"close":79.8,"high":82.2,"low":78.2,"open":78.6,"volume":1965},{"timestamp":1036420200,"date":"2002-11-04","index":1741,"close":79.6,"high":85,"low":73,"open":79.8,"volume":4255},{"timestamp":1036506600,"date":"2002-11-05","index":1742,"close":76.8,"high":83.8,"low":76.8,"open":78,"volume":3030},{"timestamp":1036593000,"date":"2002-11-06","index":1743,"close":77,"high":81.6,"low":73,"open":77.8,"volume":1595},{"timestamp":1036679400,"date":"2002-11-07","index":1744,"close":74.8,"high":80,"low":74,"open":74,"volume":870},{"timestamp":1036765800,"date":"2002-11-08","index":1745,"close":79.8,"high":79.8,"low":75,"open":76.6,"volume":2570},{"timestamp":1037025000,"date":"2002-11-11","index":1746,"close":76.2,"high":77.8,"low":75.6,"open":77,"volume":1655},{"timestamp":1037111400,"date":"2002-11-12","index":1747,"close":68,"high":81,"low":68,"open":77.4,"volume":5245}],"post":[{"timestamp":1037197800,"date":"2002-11-13","index":1748,"close":78,"high":78,"low":72,"open":72,"volume":1325},{"timestamp":1037284200,"date":"2002-11-14","index":1749,"close":76.6,"high":79.4,"low":74,"open":75.2,"volume":1015},{"timestamp":1037370600,"date":"2002-11-15","index":1750,"close":80,"high":80,"low":72,"open":76.4,"volume":690},{"timestamp":1037629800,"date":"2002-11-18","index":1751,"close":79.2,"high":82.8,"low":76.4,"open":76.8,"volume":890},{"timestamp":1037716200,"date":"2002-11-19","index":1752,"close":77.6,"high":79.6,"low":73.6,"open":76.6,"volume":1135},{"timestamp":1037802600,"date":"2002-11-20","index":1753,"close":75,"high":78.4,"low":71.4,"open":71.4,"volume":1130},{"timestamp":1037889000,"date":"2002-11-21","index":1754,"close":74.6,"high":76.4,"low":72.6,"open":74.4,"volume":3030},{"timestamp":1037975400,"date":"2002-11-22","index":1755,"close":74.4,"high":76.6,"low":70,"open":74,"volume":1250},{"timestamp":1038234600,"date":"2002-11-25","index":1756,"close":76.6,"high":76.6,"low":72.8,"open":76.6,"volume":160},{"timestamp":1038321000,"date":"2002-11-26","index":1757,"close":73,"high":77.2,"low":71.2,"open":71.2,"volume":555},{"timestamp":1038407400,"date":"2002-11-27","index":1758,"close":76.8,"high":78,"low":70.6,"open":70.6,"volume":970}]},{"date":"2002-08-12","estimated":-4.68,"reported":-4.4,"pre":[{"timestamp":1027949400,"date":"2002-07-29","index":1672,"close":63.6,"high":64.6,"low":56.4,"open":60,"volume":6080},{"timestamp":1028035800,"date":"2002-07-30","index":1673,"close":62.2,"high":62.8,"low":57.2,"open":57.2,"volume":1855},{"timestamp":1028122200,"date":"2002-07-31","index":1674,"close":64.2,"high":65.8,"low":59,"open":59,"volume":3610},{"timestamp":1028208600,"date":"2002-08-01","index":1675,"close":60,"high":64.2,"low":58,"open":61.8,"volume":2240},{"timestamp":1028295000,"date":"2002-08-02","index":1676,"close":60.6,"high":62.4,"low":55,"open":60,"volume":2890},{"timestamp":1028554200,"date":"2002-08-05","index":1677,"close":60,"high":65.8,"low":58.8,"open":59.8,"volume":2235},{"timestamp":1028640600,"date":"2002-08-06","index":1678,"close":84,"high":85.4,"low":60.4,"open":61.4,"volume":4980},{"timestamp":1028727000,"date":"2002-08-07","index":1679,"close":86,"high":96.2,"low":81,"open":81,"volume":7165},{"timestamp":1028813400,"date":"2002-08-08","index":1680,"close":88,"high":93,"low":85.8,"open":87.2,"volume":5770},{"timestamp":1028899800,"date":"2002-08-09","index":1681,"close":74.6,"high":91,"low":73,"open":91,"volume":6480},{"timestamp":1029159000,"date":"2002-08-12","index":1682,"close":78.6,"high":83.2,"low":70,"open":75.6,"volume":2225}],"post":[{"timestamp":1029245400,"date":"2002-08-13","index":1683,"close":72.4,"high":79.8,"low":70.8,"open":77.4,"volume":995},{"timestamp":1029331800,"date":"2002-08-14","index":1684,"close":81.2,"high":82.4,"low":71.6,"open":71.6,"volume":2005},{"timestamp":1029418200,"date":"2002-08-15","index":1685,"close":82.4,"high":82.6,"low":76.2,"open":82.4,"volume":3085},{"timestamp":1029504600,"date":"2002-08-16","index":1686,"close":76.6,"high":82.6,"low":76,"open":82.6,"volume":1010},{"timestamp":1029763800,"date":"2002-08-19","index":1687,"close":73.4,"high":80.6,"low":71.4,"open":75.6,"volume":1630},{"timestamp":1029850200,"date":"2002-08-20","index":1688,"close":67.6,"high":72.8,"low":65.4,"open":72.4,"volume":1740},{"timestamp":1029936600,"date":"2002-08-21","index":1689,"close":68.4,"high":72.8,"low":67,"open":67.6,"volume":860},{"timestamp":1030023000,"date":"2002-08-22","index":1690,"close":62,"high":73,"low":61,"open":67,"volume":1450},{"timestamp":1030109400,"date":"2002-08-23","index":1691,"close":61.8,"high":66.4,"low":58.2,"open":66,"volume":2070},{"timestamp":1030368600,"date":"2002-08-26","index":1692,"close":73,"high":73,"low":56,"open":58.2,"volume":1440},{"timestamp":1030455000,"date":"2002-08-27","index":1693,"close":68.2,"high":78.2,"low":61,"open":72,"volume":2635}]},{"date":"2002-05-09","estimated":-4,"reported":-4.4,"pre":[{"timestamp":1019741400,"date":"2002-04-25","index":1607,"close":103.8,"high":138,"low":98,"open":137.8,"volume":102735},{"timestamp":1019827800,"date":"2002-04-26","index":1608,"close":118,"high":120,"low":105.8,"open":106,"volume":15530},{"timestamp":1020087000,"date":"2002-04-29","index":1609,"close":108.6,"high":120.4,"low":107,"open":120,"volume":15700},{"timestamp":1020173400,"date":"2002-04-30","index":1610,"close":100,"high":110.6,"low":97.8,"open":110.6,"volume":13470},{"timestamp":1020259800,"date":"2002-05-01","index":1611,"close":92.4,"high":101,"low":91,"open":100.4,"volume":11550},{"timestamp":1020346200,"date":"2002-05-02","index":1612,"close":94.4,"high":97.8,"low":86.8,"open":91.8,"volume":23275},{"timestamp":1020432600,"date":"2002-05-03","index":1613,"close":93.6,"high":97.4,"low":93,"open":97.4,"volume":9850},{"timestamp":1020691800,"date":"2002-05-06","index":1614,"close":93.6,"high":102,"low":91,"open":91.8,"volume":12160},{"timestamp":1020778200,"date":"2002-05-07","index":1615,"close":100,"high":100,"low":94,"open":98,"volume":5315},{"timestamp":1020864600,"date":"2002-05-08","index":1616,"close":98.4,"high":102,"low":95,"open":102,"volume":4035},{"timestamp":1020951000,"date":"2002-05-09","index":1617,"close":92,"high":100,"low":92,"open":100,"volume":4185}],"post":[{"timestamp":1021037400,"date":"2002-05-10","index":1618,"close":90.4,"high":95,"low":90,"open":90.4,"volume":8755},{"timestamp":1021296600,"date":"2002-05-13","index":1619,"close":92,"high":95,"low":90,"open":92.8,"volume":2570},{"timestamp":1021383000,"date":"2002-05-14","index":1620,"close":91.6,"high":95,"low":88.6,"open":95,"volume":4455},{"timestamp":1021469400,"date":"2002-05-15","index":1621,"close":102,"high":102.2,"low":91.2,"open":91.2,"volume":13910},{"timestamp":1021555800,"date":"2002-05-16","index":1622,"close":96,"high":109.2,"low":91.8,"open":104,"volume":9165},{"timestamp":1021642200,"date":"2002-05-17","index":1623,"close":101,"high":101,"low":95,"open":96,"volume":12750},{"timestamp":1021901400,"date":"2002-05-20","index":1624,"close":100,"high":101.8,"low":97.6,"open":101.6,"volume":5145},{"timestamp":1021987800,"date":"2002-05-21","index":1625,"close":92.8,"high":100,"low":92.8,"open":99.8,"volume":4985},{"timestamp":1022074200,"date":"2002-05-22","index":1626,"close":98.8,"high":99.8,"low":87.4,"open":92.8,"volume":3195},{"timestamp":1022160600,"date":"2002-05-23","index":1627,"close":99.6,"high":101.6,"low":91.8,"open":97,"volume":2765},{"timestamp":1022247000,"date":"2002-05-24","index":1628,"close":96,"high":99.6,"low":95.2,"open":99.6,"volume":1285}]},{"date":"2002-02-20","estimated":-2.92,"reported":-2.8,"pre":[{"timestamp":1012919400,"date":"2002-02-05","index":1552,"close":190,"high":199,"low":190,"open":198,"volume":8955},{"timestamp":1013005800,"date":"2002-02-06","index":1553,"close":199.6,"high":200,"low":180.6,"open":190,"volume":7610},{"timestamp":1013092200,"date":"2002-02-07","index":1554,"close":189.8,"high":200,"low":188.6,"open":200,"volume":2880},{"timestamp":1013178600,"date":"2002-02-08","index":1555,"close":185,"high":195,"low":182,"open":194.8,"volume":2130},{"timestamp":1013437800,"date":"2002-02-11","index":1556,"close":180,"high":192,"low":175.4,"open":186.8,"volume":6690},{"timestamp":1013524200,"date":"2002-02-12","index":1557,"close":180,"high":184.4,"low":177,"open":180,"volume":5935},{"timestamp":1013610600,"date":"2002-02-13","index":1558,"close":182.4,"high":183,"low":179,"open":181.8,"volume":7265},{"timestamp":1013697000,"date":"2002-02-14","index":1559,"close":179,"high":196.8,"low":178.2,"open":184.4,"volume":9080},{"timestamp":1013783400,"date":"2002-02-15","index":1560,"close":182.4,"high":185,"low":179,"open":179.2,"volume":11965},{"timestamp":1014129000,"date":"2002-02-19","index":1561,"close":181,"high":187.8,"low":180,"open":186,"volume":3630},{"timestamp":1014215400,"date":"2002-02-20","index":1562,"close":197.2,"high":197.2,"low":180,"open":181.2,"volume":2455}],"post":[{"timestamp":1014301800,"date":"2002-02-21","index":1563,"close":200,"high":209.6,"low":190,"open":196.4,"volume":8090},{"timestamp":1014388200,"date":"2002-02-22","index":1564,"close":204.8,"high":206.8,"low":195,"open":195.2,"volume":5230},{"timestamp":1014647400,"date":"2002-02-25","index":1565,"close":212.6,"high":213.2,"low":204,"open":207,"volume":3415},{"timestamp":1014733800,"date":"2002-02-26","index":1566,"close":206,"high":213,"low":203.2,"open":212.6,"volume":2160},{"timestamp":1014820200,"date":"2002-02-27","index":1567,"close":203.4,"high":222.8,"low":200,"open":206,"volume":3260},{"timestamp":1014906600,"date":"2002-02-28","index":1568,"close":207.6,"high":208.6,"low":199.2,"open":206,"volume":1635},{"timestamp":1014993000,"date":"2002-03-01","index":1569,"close":200,"high":208.8,"low":198,"open":208.4,"volume":3710},{"timestamp":1015252200,"date":"2002-03-04","index":1570,"close":207.2,"high":208,"low":200.2,"open":200.4,"volume":1140},{"timestamp":1015338600,"date":"2002-03-05","index":1571,"close":203,"high":209,"low":203,"open":207.8,"volume":4605},{"timestamp":1015425000,"date":"2002-03-06","index":1572,"close":207.8,"high":212.4,"low":202.8,"open":207,"volume":2260},{"timestamp":1015511400,"date":"2002-03-07","index":1573,"close":218,"high":223,"low":212.8,"open":213.6,"volume":3645}]},{"date":"2001-11-05","estimated":-1.6,"reported":-2.2,"pre":[{"timestamp":1003757400,"date":"2001-10-22","index":1480,"close":275,"high":283.8,"low":273.8,"open":283,"volume":21985},{"timestamp":1003843800,"date":"2001-10-23","index":1481,"close":278,"high":282,"low":270.8,"open":282,"volume":15865},{"timestamp":1003930200,"date":"2001-10-24","index":1482,"close":275.2,"high":280.2,"low":274.4,"open":274.4,"volume":18480},{"timestamp":1004016600,"date":"2001-10-25","index":1483,"close":274,"high":296,"low":224.6,"open":276,"volume":79850},{"timestamp":1004103000,"date":"2001-10-26","index":1484,"close":261.2,"high":278,"low":251,"open":261,"volume":15665},{"timestamp":1004365800,"date":"2001-10-29","index":1485,"close":251.2,"high":266,"low":242,"open":261.2,"volume":11360},{"timestamp":1004452200,"date":"2001-10-30","index":1486,"close":252.6,"high":257.2,"low":247,"open":249.8,"volume":6645},{"timestamp":1004538600,"date":"2001-10-31","index":1487,"close":244.8,"high":258.8,"low":242.2,"open":258.6,"volume":5055},{"timestamp":1004625000,"date":"2001-11-01","index":1488,"close":265,"high":267.2,"low":245,"open":245,"volume":25925},{"timestamp":1004711400,"date":"2001-11-02","index":1489,"close":261.4,"high":275.4,"low":261.4,"open":270.6,"volume":5525},{"timestamp":1004970600,"date":"2001-11-05","index":1490,"close":254,"high":267,"low":252,"open":264.6,"volume":5420}],"post":[{"timestamp":1005057000,"date":"2001-11-06","index":1491,"close":241,"high":253,"low":236,"open":251.4,"volume":8940},{"timestamp":1005143400,"date":"2001-11-07","index":1492,"close":228,"high":240,"low":225,"open":239.2,"volume":9780},{"timestamp":1005229800,"date":"2001-11-08","index":1493,"close":234.8,"high":237,"low":227.6,"open":227.6,"volume":6015},{"timestamp":1005316200,"date":"2001-11-09","index":1494,"close":230,"high":237,"low":230,"open":235.6,"volume":4615},{"timestamp":1005575400,"date":"2001-11-12","index":1495,"close":236,"high":236,"low":213.8,"open":232.8,"volume":6565},{"timestamp":1005661800,"date":"2001-11-13","index":1496,"close":232,"high":240.2,"low":230.4,"open":235,"volume":2425},{"timestamp":1005748200,"date":"2001-11-14","index":1497,"close":240,"high":242.2,"low":233,"open":238.2,"volume":10180},{"timestamp":1005834600,"date":"2001-11-15","index":1498,"close":239,"high":242,"low":238,"open":239,"volume":15515},{"timestamp":1005921000,"date":"2001-11-16","index":1499,"close":239,"high":242.6,"low":238,"open":239.8,"volume":2675},{"timestamp":1006180200,"date":"2001-11-19","index":1500,"close":239,"high":242,"low":230,"open":241.8,"volume":6565},{"timestamp":1006266600,"date":"2001-11-20","index":1501,"close":236,"high":238.8,"low":231,"open":237.6,"volume":2955}]},{"date":"2001-08-09","estimated":-1.8,"reported":-1.6,"pre":[{"timestamp":996154200,"date":"2001-07-26","index":1423,"close":220,"high":221,"low":210,"open":211.8,"volume":18510},{"timestamp":996240600,"date":"2001-07-27","index":1424,"close":220,"high":221,"low":215,"open":219.4,"volume":12130},{"timestamp":996499800,"date":"2001-07-30","index":1425,"close":222,"high":224,"low":216,"open":218.4,"volume":5765},{"timestamp":996586200,"date":"2001-07-31","index":1426,"close":221,"high":226,"low":220.4,"open":221.4,"volume":7040},{"timestamp":996672600,"date":"2001-08-01","index":1427,"close":220,"high":224,"low":215.4,"open":223,"volume":5020},{"timestamp":996759000,"date":"2001-08-02","index":1428,"close":230,"high":230,"low":216,"open":219.8,"volume":12240},{"timestamp":996845400,"date":"2001-08-03","index":1429,"close":235,"high":241,"low":229.6,"open":231.8,"volume":13415},{"timestamp":997104600,"date":"2001-08-06","index":1430,"close":242,"high":244,"low":231,"open":241,"volume":13020},{"timestamp":997191000,"date":"2001-08-07","index":1431,"close":235,"high":248.2,"low":227.4,"open":243,"volume":7355},{"timestamp":997277400,"date":"2001-08-08","index":1432,"close":233,"high":238,"low":215.4,"open":230.2,"volume":4445},{"timestamp":997363800,"date":"2001-08-09","index":1433,"close":249.8,"high":252,"low":226.2,"open":235,"volume":16500}],"post":[{"timestamp":997450200,"date":"2001-08-10","index":1434,"close":260,"high":261.2,"low":247.4,"open":251.4,"volume":9125},{"timestamp":997709400,"date":"2001-08-13","index":1435,"close":261.6,"high":266,"low":252,"open":262.4,"volume":10240},{"timestamp":997795800,"date":"2001-08-14","index":1436,"close":260.4,"high":262.8,"low":256,"open":262.4,"volume":7285},{"timestamp":997882200,"date":"2001-08-15","index":1437,"close":258,"high":261,"low":255.8,"open":260,"volume":9600},{"timestamp":997968600,"date":"2001-08-16","index":1438,"close":256,"high":261.8,"low":250,"open":261.8,"volume":7125},{"timestamp":998055000,"date":"2001-08-17","index":1439,"close":254,"high":258,"low":253,"open":254,"volume":9785},{"timestamp":998314200,"date":"2001-08-20","index":1440,"close":258,"high":259,"low":251.2,"open":258.2,"volume":8080},{"timestamp":998400600,"date":"2001-08-21","index":1441,"close":260.4,"high":264,"low":258,"open":261.6,"volume":14665},{"timestamp":998487000,"date":"2001-08-22","index":1442,"close":280,"high":280,"low":260,"open":260,"volume":14510},{"timestamp":998573400,"date":"2001-08-23","index":1443,"close":272,"high":280.2,"low":268,"open":276,"volume":15620},{"timestamp":998659800,"date":"2001-08-24","index":1444,"close":268,"high":274,"low":264,"open":265.2,"volume":8775}]},{"date":"2001-05-07","estimated":-1.8,"reported":-2,"pre":[{"timestamp":988032600,"date":"2001-04-23","index":1357,"close":157.8,"high":158,"low":153.6,"open":156,"volume":1830},{"timestamp":988119000,"date":"2001-04-24","index":1358,"close":157,"high":158.6,"low":155,"open":158,"volume":505},{"timestamp":988205400,"date":"2001-04-25","index":1359,"close":164,"high":164,"low":156,"open":156,"volume":2935},{"timestamp":988291800,"date":"2001-04-26","index":1360,"close":164,"high":167,"low":161,"open":167,"volume":1865},{"timestamp":988378200,"date":"2001-04-27","index":1361,"close":169,"high":169,"low":160,"open":162,"volume":1615},{"timestamp":988637400,"date":"2001-04-30","index":1362,"close":171,"high":171.4,"low":169.6,"open":169.6,"volume":645},{"timestamp":988723800,"date":"2001-05-01","index":1363,"close":173.8,"high":177,"low":170.8,"open":171.8,"volume":3135},{"timestamp":988810200,"date":"2001-05-02","index":1364,"close":175.6,"high":178.8,"low":170.8,"open":178.8,"volume":1620},{"timestamp":988896600,"date":"2001-05-03","index":1365,"close":168,"high":175.8,"low":167,"open":175.8,"volume":1105},{"timestamp":988983000,"date":"2001-05-04","index":1366,"close":170.8,"high":171,"low":165,"open":167,"volume":655},{"timestamp":989242200,"date":"2001-05-07","index":1367,"close":172.8,"high":172.8,"low":167.6,"open":172.8,"volume":610}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":1368,"close":175,"high":175,"low":170.4,"open":174,"volume":875},{"timestamp":989415000,"date":"2001-05-09","index":1369,"close":176,"high":176,"low":173,"open":173,"volume":1130},{"timestamp":989501400,"date":"2001-05-10","index":1370,"close":177,"high":177,"low":176,"open":176.8,"volume":555},{"timestamp":989587800,"date":"2001-05-11","index":1371,"close":181.6,"high":183.6,"low":175,"open":175,"volume":5140},{"timestamp":989847000,"date":"2001-05-14","index":1372,"close":179,"high":182.8,"low":177,"open":180,"volume":950},{"timestamp":989933400,"date":"2001-05-15","index":1373,"close":180,"high":180.6,"low":176.2,"open":180.6,"volume":875},{"timestamp":990019800,"date":"2001-05-16","index":1374,"close":180,"high":181.4,"low":174,"open":180,"volume":2390},{"timestamp":990106200,"date":"2001-05-17","index":1375,"close":178,"high":181,"low":177.6,"open":180,"volume":1975},{"timestamp":990192600,"date":"2001-05-18","index":1376,"close":184.4,"high":184.4,"low":178,"open":179,"volume":2445},{"timestamp":990451800,"date":"2001-05-21","index":1377,"close":183,"high":184.4,"low":181,"open":184.4,"volume":1205},{"timestamp":990538200,"date":"2001-05-22","index":1378,"close":186,"high":186,"low":181.2,"open":183.6,"volume":2510}]},{"date":"2001-03-12","estimated":-3.6,"reported":-5,"pre":[{"timestamp":983197800,"date":"2001-02-26","index":1318,"close":172,"high":176,"low":170,"open":174,"volume":1130},{"timestamp":983284200,"date":"2001-02-27","index":1319,"close":170,"high":172,"low":162,"open":171,"volume":1680},{"timestamp":983370600,"date":"2001-02-28","index":1320,"close":160.2,"high":170.4,"low":151.6,"open":170.4,"volume":6215},{"timestamp":983457000,"date":"2001-03-01","index":1321,"close":165,"high":165,"low":150.2,"open":157,"volume":3495},{"timestamp":983543400,"date":"2001-03-02","index":1322,"close":172,"high":172,"low":159.8,"open":159.8,"volume":1655},{"timestamp":983802600,"date":"2001-03-05","index":1323,"close":178.4,"high":180,"low":175,"open":175,"volume":1210},{"timestamp":983889000,"date":"2001-03-06","index":1324,"close":179.8,"high":179.8,"low":173,"open":179,"volume":2700},{"timestamp":983975400,"date":"2001-03-07","index":1325,"close":186,"high":186,"low":175,"open":179.8,"volume":1195},{"timestamp":984061800,"date":"2001-03-08","index":1326,"close":187.6,"high":193,"low":182.2,"open":190,"volume":2030},{"timestamp":984148200,"date":"2001-03-09","index":1327,"close":185.6,"high":187.6,"low":182,"open":187.6,"volume":1355},{"timestamp":984407400,"date":"2001-03-12","index":1328,"close":183.8,"high":186.8,"low":180.2,"open":186.8,"volume":3105}],"post":[{"timestamp":984493800,"date":"2001-03-13","index":1329,"close":186,"high":190,"low":178,"open":188,"volume":3080},{"timestamp":984580200,"date":"2001-03-14","index":1330,"close":175,"high":180,"low":172,"open":180,"volume":2350},{"timestamp":984666600,"date":"2001-03-15","index":1331,"close":171.2,"high":177,"low":170,"open":177,"volume":725},{"timestamp":984753000,"date":"2001-03-16","index":1332,"close":169,"high":172,"low":164,"open":168,"volume":1290},{"timestamp":985012200,"date":"2001-03-19","index":1333,"close":171,"high":172,"low":166,"open":172,"volume":1225},{"timestamp":985098600,"date":"2001-03-20","index":1334,"close":169,"high":172,"low":163,"open":172,"volume":1135},{"timestamp":985185000,"date":"2001-03-21","index":1335,"close":164,"high":170.8,"low":159.8,"open":170.8,"volume":2025},{"timestamp":985271400,"date":"2001-03-22","index":1336,"close":157,"high":162.8,"low":150,"open":162,"volume":3950},{"timestamp":985357800,"date":"2001-03-23","index":1337,"close":156,"high":157.8,"low":150,"open":157,"volume":2125},{"timestamp":985617000,"date":"2001-03-26","index":1338,"close":158.4,"high":159,"low":155,"open":156.8,"volume":1240},{"timestamp":985703400,"date":"2001-03-27","index":1339,"close":159,"high":160,"low":157,"open":158.8,"volume":565}]},{"date":"2000-11-10","estimated":-2,"reported":-3.4,"pre":[{"timestamp":972653400,"date":"2000-10-27","index":1237,"close":140,"high":149,"low":136,"open":149,"volume":1310},{"timestamp":972916200,"date":"2000-10-30","index":1238,"close":141.6,"high":142.4,"low":137,"open":140,"volume":1630},{"timestamp":973002600,"date":"2000-10-31","index":1239,"close":148,"high":148,"low":139,"open":139.2,"volume":1995},{"timestamp":973089000,"date":"2000-11-01","index":1240,"close":147,"high":147,"low":143,"open":145,"volume":235},{"timestamp":973175400,"date":"2000-11-02","index":1241,"close":158,"high":158,"low":147,"open":147,"volume":1065},{"timestamp":973261800,"date":"2000-11-03","index":1242,"close":162,"high":167,"low":159,"open":159,"volume":1230},{"timestamp":973521000,"date":"2000-11-06","index":1243,"close":165,"high":168,"low":164,"open":164,"volume":680},{"timestamp":973607400,"date":"2000-11-07","index":1244,"close":165,"high":169,"low":163,"open":169,"volume":195},{"timestamp":973693800,"date":"2000-11-08","index":1245,"close":169.6,"high":169.6,"low":162.8,"open":164,"volume":450},{"timestamp":973780200,"date":"2000-11-09","index":1246,"close":162,"high":169.4,"low":162,"open":167.6,"volume":805},{"timestamp":973866600,"date":"2000-11-10","index":1247,"close":164,"high":165,"low":161,"open":164,"volume":265}],"post":[{"timestamp":974125800,"date":"2000-11-13","index":1248,"close":160,"high":163,"low":155,"open":163,"volume":675},{"timestamp":974212200,"date":"2000-11-14","index":1249,"close":165,"high":165,"low":155,"open":160,"volume":440},{"timestamp":974298600,"date":"2000-11-15","index":1250,"close":163,"high":165,"low":156,"open":165,"volume":350},{"timestamp":974385000,"date":"2000-11-16","index":1251,"close":160,"high":165,"low":158,"open":160,"volume":555},{"timestamp":974471400,"date":"2000-11-17","index":1252,"close":161,"high":165,"low":155,"open":165,"volume":585},{"timestamp":974730600,"date":"2000-11-20","index":1253,"close":153,"high":161.6,"low":146.2,"open":158,"volume":1865},{"timestamp":974817000,"date":"2000-11-21","index":1254,"close":150,"high":160,"low":145,"open":156,"volume":2750},{"timestamp":974903400,"date":"2000-11-22","index":1255,"close":158,"high":158,"low":150,"open":155,"volume":575},{"timestamp":975076200,"date":"2000-11-24","index":1256,"close":159,"high":160,"low":156,"open":156,"volume":385},{"timestamp":975335400,"date":"2000-11-27","index":1257,"close":155,"high":160,"low":152,"open":160,"volume":160},{"timestamp":975421800,"date":"2000-11-28","index":1258,"close":155,"high":156,"low":150,"open":156,"volume":755}]},{"date":"1997-05-02","estimated":-2.4,"reported":-2.2,"pre":[{"timestamp":861370200,"date":"1997-04-18","index":346,"close":67.5,"high":67.5,"low":63.75,"open":65,"volume":1250},{"timestamp":861629400,"date":"1997-04-21","index":347,"close":70,"high":70,"low":63.75,"open":65,"volume":710},{"timestamp":861715800,"date":"1997-04-22","index":348,"close":67.5,"high":68.75,"low":63.75,"open":68.75,"volume":660},{"timestamp":861802200,"date":"1997-04-23","index":349,"close":66.25,"high":66.25,"low":61.25,"open":65,"volume":1065},{"timestamp":861888600,"date":"1997-04-24","index":350,"close":63.75,"high":65,"low":63.75,"open":65,"volume":210},{"timestamp":861975000,"date":"1997-04-25","index":351,"close":62.5,"high":62.5,"low":61.25,"open":62.5,"volume":295},{"timestamp":862234200,"date":"1997-04-28","index":352,"close":71.25,"high":76.25,"low":67.5,"open":67.5,"volume":3475},{"timestamp":862320600,"date":"1997-04-29","index":353,"close":70,"high":71.25,"low":68.75,"open":68.75,"volume":285},{"timestamp":862407000,"date":"1997-04-30","index":354,"close":71.25,"high":75,"low":68.75,"open":70,"volume":1360},{"timestamp":862493400,"date":"1997-05-01","index":355,"close":68.75,"high":71.25,"low":68.75,"open":71.25,"volume":120},{"timestamp":862579800,"date":"1997-05-02","index":356,"close":66.25,"high":70,"low":65,"open":67.5,"volume":450}],"post":[{"timestamp":862839000,"date":"1997-05-05","index":357,"close":65,"high":66.25,"low":61.25,"open":66.25,"volume":1690},{"timestamp":862925400,"date":"1997-05-06","index":358,"close":66.25,"high":66.25,"low":63.75,"open":65,"volume":640},{"timestamp":863011800,"date":"1997-05-07","index":359,"close":62.5,"high":65,"low":62.5,"open":65,"volume":330},{"timestamp":863098200,"date":"1997-05-08","index":360,"close":65,"high":65,"low":63.75,"open":63.75,"volume":565},{"timestamp":863184600,"date":"1997-05-09","index":361,"close":68.75,"high":68.75,"low":65,"open":66.25,"volume":1085},{"timestamp":863443800,"date":"1997-05-12","index":362,"close":71.25,"high":71.25,"low":70,"open":70,"volume":760},{"timestamp":863530200,"date":"1997-05-13","index":363,"close":67.5,"high":68.75,"low":67.5,"open":68.75,"volume":295},{"timestamp":863616600,"date":"1997-05-14","index":364,"close":65,"high":68.75,"low":65,"open":67.5,"volume":750},{"timestamp":863703000,"date":"1997-05-15","index":365,"close":70,"high":70,"low":65,"open":66.25,"volume":1075},{"timestamp":863789400,"date":"1997-05-16","index":366,"close":70,"high":70,"low":65,"open":70,"volume":2100},{"timestamp":864048600,"date":"1997-05-19","index":367,"close":71.25,"high":71.25,"low":67.5,"open":68.75,"volume":2560}]}]
+[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.87,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":1.64,"reported":0.99,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":7207,"close":16.67,"high":17.45,"low":15.41,"open":15.54,"volume":11059400},{"timestamp":1722000600,"date":"2024-07-26","index":7208,"close":17.11,"high":17.81,"low":16.82,"open":17.04,"volume":7143800},{"timestamp":1722259800,"date":"2024-07-29","index":7209,"close":16.42,"high":17.22,"low":15.88,"open":17,"volume":5237600},{"timestamp":1722346200,"date":"2024-07-30","index":7210,"close":12.2,"high":14.9,"low":11.63,"open":14.44,"volume":22630900},{"timestamp":1722432600,"date":"2024-07-31","index":7211,"close":12.81,"high":13.07,"low":12.05,"open":12.2,"volume":9339900},{"timestamp":1722519000,"date":"2024-08-01","index":7212,"close":12.57,"high":12.84,"low":11.78,"open":12.1,"volume":6465600},{"timestamp":1722605400,"date":"2024-08-02","index":7213,"close":11.78,"high":12.39,"low":11.51,"open":11.93,"volume":5944600},{"timestamp":1722864600,"date":"2024-08-05","index":7214,"close":11.38,"high":11.55,"low":10.15,"open":10.17,"volume":5131800},{"timestamp":1722951000,"date":"2024-08-06","index":7215,"close":11.53,"high":11.81,"low":11.01,"open":11.61,"volume":3524300},{"timestamp":1723037400,"date":"2024-08-07","index":7216,"close":10.71,"high":11.8,"low":10.58,"open":11.79,"volume":7293300},{"timestamp":1723123800,"date":"2024-08-08","index":7217,"close":11.68,"high":11.87,"low":8.87,"open":9,"volume":12509600}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":7218,"close":11.6,"high":12.34,"low":11.35,"open":11.58,"volume":5333200},{"timestamp":1723469400,"date":"2024-08-12","index":7219,"close":11.85,"high":12.05,"low":11.04,"open":11.38,"volume":4723100},{"timestamp":1723555800,"date":"2024-08-13","index":7220,"close":12.16,"high":12.19,"low":11.49,"open":11.99,"volume":3870900},{"timestamp":1723642200,"date":"2024-08-14","index":7221,"close":12.19,"high":12.58,"low":11.96,"open":12.29,"volume":4701800},{"timestamp":1723728600,"date":"2024-08-15","index":7222,"close":12.64,"high":12.85,"low":12.28,"open":12.37,"volume":4006000},{"timestamp":1723815000,"date":"2024-08-16","index":7223,"close":12.96,"high":13.25,"low":12.55,"open":12.72,"volume":4658500},{"timestamp":1724074200,"date":"2024-08-19","index":7224,"close":13.9,"high":14.09,"low":12.75,"open":13.09,"volume":6745000},{"timestamp":1724160600,"date":"2024-08-20","index":7225,"close":13.02,"high":13.8,"low":13,"open":13.66,"volume":4572300},{"timestamp":1724247000,"date":"2024-08-21","index":7226,"close":12.94,"high":13.35,"low":12.7,"open":13.2,"volume":4745200},{"timestamp":1724333400,"date":"2024-08-22","index":7227,"close":11.96,"high":13.03,"low":11.93,"open":13.03,"volume":4776400},{"timestamp":1724419800,"date":"2024-08-23","index":7228,"close":11.99,"high":12.22,"low":11.77,"open":11.97,"volume":4406200}]},{"date":"2024-05-10","estimated":-1.06,"reported":-1.05,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":7146,"close":4.09,"high":4.13,"low":3.92,"open":3.97,"volume":3021800},{"timestamp":1714397400,"date":"2024-04-29","index":7147,"close":4.29,"high":4.32,"low":4.1,"open":4.14,"volume":3900500},{"timestamp":1714483800,"date":"2024-04-30","index":7148,"close":4.33,"high":4.48,"low":4.25,"open":4.27,"volume":4280900},{"timestamp":1714570200,"date":"2024-05-01","index":7149,"close":4.67,"high":4.8,"low":4.29,"open":4.3,"volume":5460600},{"timestamp":1714656600,"date":"2024-05-02","index":7150,"close":4.71,"high":4.78,"low":4.6,"open":4.69,"volume":3689700},{"timestamp":1714743000,"date":"2024-05-03","index":7151,"close":4.93,"high":4.94,"low":4.69,"open":4.84,"volume":4668300},{"timestamp":1715002200,"date":"2024-05-06","index":7152,"close":4.76,"high":5.05,"low":4.72,"open":4.93,"volume":4846200},{"timestamp":1715088600,"date":"2024-05-07","index":7153,"close":4.61,"high":4.94,"low":4.47,"open":4.94,"volume":5271300},{"timestamp":1715175000,"date":"2024-05-08","index":7154,"close":4.47,"high":4.56,"low":4.43,"open":4.54,"volume":3080400},{"timestamp":1715261400,"date":"2024-05-09","index":7155,"close":4.47,"high":4.56,"low":4.43,"open":4.48,"volume":4533200},{"timestamp":1715347800,"date":"2024-05-10","index":7156,"close":8.88,"high":11,"low":8.61,"open":10.02,"volume":170872000}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":7157,"close":13.11,"high":13.97,"low":9.52,"open":9.69,"volume":123507800},{"timestamp":1715693400,"date":"2024-05-14","index":7158,"close":13.48,"high":15,"low":12.56,"open":13.4,"volume":56549400},{"timestamp":1715779800,"date":"2024-05-15","index":7159,"close":12.9,"high":13.71,"low":11.31,"open":13.18,"volume":26671800},{"timestamp":1715866200,"date":"2024-05-16","index":7160,"close":14.4,"high":14.8,"low":12.03,"open":12.31,"volume":24873500},{"timestamp":1715952600,"date":"2024-05-17","index":7161,"close":13.01,"high":14.38,"low":12.95,"open":14.35,"volume":13906500},{"timestamp":1716211800,"date":"2024-05-20","index":7162,"close":14.79,"high":14.8,"low":12.68,"open":12.95,"volume":14272500},{"timestamp":1716298200,"date":"2024-05-21","index":7163,"close":14.91,"high":15.69,"low":14.06,"open":14.34,"volume":16835900},{"timestamp":1716384600,"date":"2024-05-22","index":7164,"close":15.7,"high":17.4,"low":14.8,"open":14.88,"volume":30259200},{"timestamp":1716471000,"date":"2024-05-23","index":7165,"close":15.15,"high":16.21,"low":14.84,"open":16.16,"volume":17749100},{"timestamp":1716557400,"date":"2024-05-24","index":7166,"close":15.5,"high":15.96,"low":14.96,"open":15.47,"volume":12737100},{"timestamp":1716903000,"date":"2024-05-28","index":7167,"close":15.52,"high":15.7,"low":13.5,"open":15.28,"volume":19115500}]},{"date":"2024-02-28","estimated":-0.45,"reported":-1.44,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":7095,"close":3.9,"high":4.04,"low":3.81,"open":4.03,"volume":8270200},{"timestamp":1707921000,"date":"2024-02-14","index":7096,"close":4.1,"high":4.15,"low":3.87,"open":3.97,"volume":7064400},{"timestamp":1708007400,"date":"2024-02-15","index":7097,"close":4.3,"high":4.35,"low":4.07,"open":4.11,"volume":6628400},{"timestamp":1708093800,"date":"2024-02-16","index":7098,"close":4.16,"high":4.31,"low":4.11,"open":4.22,"volume":4122200},{"timestamp":1708439400,"date":"2024-02-20","index":7099,"close":4.13,"high":4.23,"low":4.08,"open":4.16,"volume":3396900},{"timestamp":1708525800,"date":"2024-02-21","index":7100,"close":3.98,"high":4.22,"low":3.92,"open":4.13,"volume":4851400},{"timestamp":1708612200,"date":"2024-02-22","index":7101,"close":4.88,"high":5.46,"low":4.38,"open":4.46,"volume":41467700},{"timestamp":1708698600,"date":"2024-02-23","index":7102,"close":5.29,"high":5.46,"low":4.91,"open":5.06,"volume":18647900},{"timestamp":1708957800,"date":"2024-02-26","index":7103,"close":5.5,"high":5.73,"low":5.28,"open":5.41,"volume":15167700},{"timestamp":1709044200,"date":"2024-02-27","index":7104,"close":6.02,"high":6.05,"low":5.53,"open":5.61,"volume":16386700},{"timestamp":1709130600,"date":"2024-02-28","index":7105,"close":4.41,"high":4.7,"low":4.23,"open":4.64,"volume":32269300}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":7106,"close":4.94,"high":5.11,"low":4.38,"open":4.4,"volume":18992800},{"timestamp":1709303400,"date":"2024-03-01","index":7107,"close":5.39,"high":5.5,"low":4.76,"open":5.09,"volume":14756000},{"timestamp":1709562600,"date":"2024-03-04","index":7108,"close":5.49,"high":5.58,"low":5.1,"open":5.44,"volume":8916200},{"timestamp":1709649000,"date":"2024-03-05","index":7109,"close":5.57,"high":6,"low":5.34,"open":5.37,"volume":13751700},{"timestamp":1709735400,"date":"2024-03-06","index":7110,"close":5.61,"high":5.81,"low":5.41,"open":5.65,"volume":7714700},{"timestamp":1709821800,"date":"2024-03-07","index":7111,"close":5.61,"high":5.83,"low":5.56,"open":5.67,"volume":5944000},{"timestamp":1709908200,"date":"2024-03-08","index":7112,"close":5.45,"high":5.98,"low":5.43,"open":5.68,"volume":8234300},{"timestamp":1710163800,"date":"2024-03-11","index":7113,"close":5.13,"high":5.62,"low":5.12,"open":5.45,"volume":5836000},{"timestamp":1710250200,"date":"2024-03-12","index":7114,"close":5.06,"high":5.22,"low":4.98,"open":5.16,"volume":4058700},{"timestamp":1710336600,"date":"2024-03-13","index":7115,"close":5.25,"high":5.29,"low":4.99,"open":5.05,"volume":5140600},{"timestamp":1710423000,"date":"2024-03-14","index":7116,"close":4.98,"high":5.27,"low":4.92,"open":5.2,"volume":5180800}]},{"date":"2023-11-09","estimated":-1.83,"reported":-1.26,"pre":[{"timestamp":1698327000,"date":"2023-10-26","index":7021,"close":6.42,"high":6.48,"low":6.15,"open":6.2,"volume":5485500},{"timestamp":1698413400,"date":"2023-10-27","index":7022,"close":6.35,"high":6.54,"low":6.3,"open":6.5,"volume":3570900},{"timestamp":1698672600,"date":"2023-10-30","index":7023,"close":6.52,"high":6.69,"low":6.32,"open":6.32,"volume":4684100},{"timestamp":1698759000,"date":"2023-10-31","index":7024,"close":6.66,"high":6.83,"low":6.36,"open":6.49,"volume":5653700},{"timestamp":1698845400,"date":"2023-11-01","index":7025,"close":7,"high":7.05,"low":6.68,"open":6.7,"volume":6422300},{"timestamp":1698931800,"date":"2023-11-02","index":7026,"close":7.14,"high":7.22,"low":6.8,"open":6.95,"volume":5711200},{"timestamp":1699018200,"date":"2023-11-03","index":7027,"close":7.06,"high":7.47,"low":7.03,"open":7.28,"volume":5440700},{"timestamp":1699281000,"date":"2023-11-06","index":7028,"close":6.89,"high":7.18,"low":6.78,"open":7.13,"volume":5031200},{"timestamp":1699367400,"date":"2023-11-07","index":7029,"close":7.09,"high":7.15,"low":6.85,"open":6.9,"volume":4783600},{"timestamp":1699453800,"date":"2023-11-08","index":7030,"close":6.8,"high":7.19,"low":6.7,"open":7.19,"volume":6151100},{"timestamp":1699540200,"date":"2023-11-09","index":7031,"close":6.71,"high":7.49,"low":6.71,"open":6.93,"volume":9923600}],"post":[{"timestamp":1699626600,"date":"2023-11-10","index":7032,"close":6.24,"high":6.69,"low":5.95,"open":6.68,"volume":9112700},{"timestamp":1699885800,"date":"2023-11-13","index":7033,"close":6.27,"high":6.29,"low":6.09,"open":6.27,"volume":4107000},{"timestamp":1699972200,"date":"2023-11-14","index":7034,"close":6.24,"high":6.51,"low":6.17,"open":6.47,"volume":6177100},{"timestamp":1700058600,"date":"2023-11-15","index":7035,"close":6.2,"high":6.49,"low":6.19,"open":6.33,"volume":5367000},{"timestamp":1700145000,"date":"2023-11-16","index":7036,"close":5.83,"high":6.13,"low":5.76,"open":6.12,"volume":7571000},{"timestamp":1700231400,"date":"2023-11-17","index":7037,"close":5.73,"high":5.96,"low":5.65,"open":5.82,"volume":6198700},{"timestamp":1700490600,"date":"2023-11-20","index":7038,"close":5.7,"high":5.75,"low":5.56,"open":5.75,"volume":5386900},{"timestamp":1700577000,"date":"2023-11-21","index":7039,"close":5.35,"high":5.68,"low":5.33,"open":5.62,"volume":4598300},{"timestamp":1700663400,"date":"2023-11-22","index":7040,"close":5.4,"high":5.49,"low":5.3,"open":5.4,"volume":4420400},{"timestamp":1700836200,"date":"2023-11-24","index":7041,"close":5.57,"high":5.8,"low":5.45,"open":5.47,"volume":3925600},{"timestamp":1701095400,"date":"2023-11-27","index":7042,"close":5.46,"high":5.61,"low":5.39,"open":5.6,"volume":4079800}]},{"date":"2023-08-08","estimated":-1.39,"reported":0.58,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6955,"close":8,"high":8.29,"low":7.99,"open":8,"volume":4008900},{"timestamp":1690378200,"date":"2023-07-26","index":6956,"close":8.22,"high":8.29,"low":7.92,"open":8.02,"volume":2866200},{"timestamp":1690464600,"date":"2023-07-27","index":6957,"close":7.85,"high":8.39,"low":7.83,"open":8.25,"volume":4950100},{"timestamp":1690551000,"date":"2023-07-28","index":6958,"close":8.2,"high":8.34,"low":7.88,"open":7.99,"volume":4646200},{"timestamp":1690810200,"date":"2023-07-31","index":6959,"close":9.28,"high":9.34,"low":8.2,"open":8.25,"volume":8106300},{"timestamp":1690896600,"date":"2023-08-01","index":6960,"close":8.75,"high":9.29,"low":8.64,"open":9.14,"volume":4125500},{"timestamp":1690983000,"date":"2023-08-02","index":6961,"close":8.4,"high":8.74,"low":7.86,"open":8.62,"volume":7031700},{"timestamp":1691069400,"date":"2023-08-03","index":6962,"close":8.23,"high":8.84,"low":8.21,"open":8.48,"volume":4053600},{"timestamp":1691155800,"date":"2023-08-04","index":6963,"close":8.06,"high":8.3,"low":8,"open":8.24,"volume":4031800},{"timestamp":1691415000,"date":"2023-08-07","index":6964,"close":7.52,"high":8.08,"low":7.29,"open":8.08,"volume":8355800},{"timestamp":1691501400,"date":"2023-08-08","index":6965,"close":7.23,"high":8.82,"low":7.1,"open":8.12,"volume":30172000}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6966,"close":7.12,"high":7.68,"low":6.85,"open":7.44,"volume":10853700},{"timestamp":1691674200,"date":"2023-08-10","index":6967,"close":7.69,"high":8.13,"low":7.1,"open":7.16,"volume":13173300},{"timestamp":1691760600,"date":"2023-08-11","index":6968,"close":7.36,"high":7.73,"low":7.34,"open":7.69,"volume":6384500},{"timestamp":1692019800,"date":"2023-08-14","index":6969,"close":7.24,"high":7.35,"low":7.01,"open":7.3,"volume":4274400},{"timestamp":1692106200,"date":"2023-08-15","index":6970,"close":7.24,"high":7.31,"low":7.04,"open":7.15,"volume":4786800},{"timestamp":1692192600,"date":"2023-08-16","index":6971,"close":7.13,"high":7.45,"low":7.07,"open":7.15,"volume":3658300},{"timestamp":1692279000,"date":"2023-08-17","index":6972,"close":7.37,"high":7.62,"low":7.13,"open":7.15,"volume":6130700},{"timestamp":1692365400,"date":"2023-08-18","index":6973,"close":7.14,"high":7.55,"low":7.07,"open":7.33,"volume":4762100},{"timestamp":1692624600,"date":"2023-08-21","index":6974,"close":8.07,"high":8.51,"low":6.98,"open":7.25,"volume":17114200},{"timestamp":1692711000,"date":"2023-08-22","index":6975,"close":9.16,"high":9.6,"low":8.21,"open":8.3,"volume":27398000},{"timestamp":1692797400,"date":"2023-08-23","index":6976,"close":9.01,"high":9.53,"low":8.7,"open":9.1,"volume":12794100}]},{"date":"2023-05-09","estimated":-3.46,"reported":-3.41,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6893,"close":7.63,"high":8.36,"low":7.62,"open":8.28,"volume":4768800},{"timestamp":1682515800,"date":"2023-04-26","index":6894,"close":7.53,"high":7.76,"low":7.41,"open":7.65,"volume":3949200},{"timestamp":1682602200,"date":"2023-04-27","index":6895,"close":7.56,"high":7.87,"low":7.36,"open":7.61,"volume":4413500},{"timestamp":1682688600,"date":"2023-04-28","index":6896,"close":7.67,"high":7.77,"low":7.33,"open":7.46,"volume":3447400},{"timestamp":1682947800,"date":"2023-05-01","index":6897,"close":7.72,"high":7.75,"low":7.44,"open":7.69,"volume":2185900},{"timestamp":1683034200,"date":"2023-05-02","index":6898,"close":7.04,"high":7.75,"low":7.03,"open":7.64,"volume":3524800},{"timestamp":1683120600,"date":"2023-05-03","index":6899,"close":7.15,"high":7.3,"low":6.89,"open":7.01,"volume":3005400},{"timestamp":1683207000,"date":"2023-05-04","index":6900,"close":7.57,"high":7.62,"low":7.05,"open":7.2,"volume":3522400},{"timestamp":1683293400,"date":"2023-05-05","index":6901,"close":7.71,"high":8.1,"low":7.53,"open":7.62,"volume":5842300},{"timestamp":1683552600,"date":"2023-05-08","index":6902,"close":7.45,"high":7.74,"low":7.27,"open":7.67,"volume":3524300},{"timestamp":1683639000,"date":"2023-05-09","index":6903,"close":9.52,"high":11.36,"low":8.91,"open":8.97,"volume":42904800}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6904,"close":8.99,"high":10.02,"low":8.89,"open":10.01,"volume":9327700},{"timestamp":1683811800,"date":"2023-05-11","index":6905,"close":8.89,"high":9.37,"low":8.6,"open":9,"volume":5470400},{"timestamp":1683898200,"date":"2023-05-12","index":6906,"close":8.45,"high":9.34,"low":8.38,"open":9.02,"volume":4547800},{"timestamp":1684157400,"date":"2023-05-15","index":6907,"close":8.11,"high":8.51,"low":8.04,"open":8.4,"volume":4083200},{"timestamp":1684243800,"date":"2023-05-16","index":6908,"close":7.64,"high":8.1,"low":7.58,"open":8.1,"volume":4300800},{"timestamp":1684330200,"date":"2023-05-17","index":6909,"close":7.75,"high":7.8,"low":7.43,"open":7.69,"volume":3591100},{"timestamp":1684416600,"date":"2023-05-18","index":6910,"close":7.42,"high":7.76,"low":7.33,"open":7.75,"volume":4583600},{"timestamp":1684503000,"date":"2023-05-19","index":6911,"close":7.15,"high":7.41,"low":7.1,"open":7.37,"volume":3716100},{"timestamp":1684762200,"date":"2023-05-22","index":6912,"close":7.54,"high":7.61,"low":7.09,"open":7.11,"volume":3727800},{"timestamp":1684848600,"date":"2023-05-23","index":6913,"close":7.99,"high":8.26,"low":7.42,"open":7.56,"volume":7151900},{"timestamp":1684935000,"date":"2023-05-24","index":6914,"close":7.29,"high":8.3,"low":7.24,"open":8.3,"volume":5557200}]},{"date":"2023-02-28","estimated":-0.92,"reported":-2.28,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6844,"close":9.78,"high":10.21,"low":9.55,"open":10.02,"volume":4452100},{"timestamp":1676385000,"date":"2023-02-14","index":6845,"close":9.93,"high":10.09,"low":9.52,"open":9.78,"volume":5540700},{"timestamp":1676471400,"date":"2023-02-15","index":6846,"close":10.19,"high":10.28,"low":9.77,"open":9.95,"volume":3121600},{"timestamp":1676557800,"date":"2023-02-16","index":6847,"close":9.99,"high":10.21,"low":9.87,"open":10,"volume":2794800},{"timestamp":1676644200,"date":"2023-02-17","index":6848,"close":10.02,"high":10.05,"low":9.7,"open":10.02,"volume":3402300},{"timestamp":1676989800,"date":"2023-02-21","index":6849,"close":9.39,"high":9.93,"low":9.24,"open":9.86,"volume":5789500},{"timestamp":1677076200,"date":"2023-02-22","index":6850,"close":9.1,"high":9.49,"low":8.94,"open":9.42,"volume":6153800},{"timestamp":1677162600,"date":"2023-02-23","index":6851,"close":9.07,"high":9.2,"low":8.64,"open":9.12,"volume":4800000},{"timestamp":1677249000,"date":"2023-02-24","index":6852,"close":8.82,"high":8.91,"low":8.67,"open":8.85,"volume":3520800},{"timestamp":1677508200,"date":"2023-02-27","index":6853,"close":8.67,"high":8.99,"low":8.51,"open":8.98,"volume":5674100},{"timestamp":1677594600,"date":"2023-02-28","index":6854,"close":9.26,"high":9.4,"low":8.59,"open":8.7,"volume":11462600}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6855,"close":6.86,"high":7.16,"low":6.64,"open":6.83,"volume":23570200},{"timestamp":1677767400,"date":"2023-03-02","index":6856,"close":6.93,"high":7.3,"low":6.65,"open":6.66,"volume":9128200},{"timestamp":1677853800,"date":"2023-03-03","index":6857,"close":7.69,"high":7.92,"low":6.79,"open":6.94,"volume":11198800},{"timestamp":1678113000,"date":"2023-03-06","index":6858,"close":7.29,"high":7.7,"low":7.16,"open":7.48,"volume":7243400},{"timestamp":1678199400,"date":"2023-03-07","index":6859,"close":6.97,"high":7.27,"low":6.93,"open":7.27,"volume":4610000},{"timestamp":1678285800,"date":"2023-03-08","index":6860,"close":6.89,"high":6.95,"low":6.77,"open":6.93,"volume":5325300},{"timestamp":1678372200,"date":"2023-03-09","index":6861,"close":6.57,"high":6.95,"low":6.56,"open":6.86,"volume":3849800},{"timestamp":1678458600,"date":"2023-03-10","index":6862,"close":6.52,"high":6.73,"low":6.25,"open":6.54,"volume":7085100},{"timestamp":1678714200,"date":"2023-03-13","index":6863,"close":6.85,"high":7.22,"low":6.41,"open":6.46,"volume":7882500},{"timestamp":1678800600,"date":"2023-03-14","index":6864,"close":6.27,"high":7.05,"low":6.22,"open":6.88,"volume":6557900},{"timestamp":1678887000,"date":"2023-03-15","index":6865,"close":5.9,"high":6.39,"low":5.85,"open":6.2,"volume":7547600}]},{"date":"2022-11-08","estimated":1.57,"reported":-2.15,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":6769,"close":22.58,"high":22.79,"low":20.82,"open":20.82,"volume":6359900},{"timestamp":1666791000,"date":"2022-10-26","index":6770,"close":22.81,"high":24.65,"low":22.4,"open":22.55,"volume":5455800},{"timestamp":1666877400,"date":"2022-10-27","index":6771,"close":22.29,"high":23.39,"low":22.12,"open":23.04,"volume":4103800},{"timestamp":1666963800,"date":"2022-10-28","index":6772,"close":23.02,"high":23.13,"low":21.7,"open":22.03,"volume":2840300},{"timestamp":1667223000,"date":"2022-10-31","index":6773,"close":22.27,"high":23.42,"low":22.2,"open":22.88,"volume":2959600},{"timestamp":1667309400,"date":"2022-11-01","index":6774,"close":22,"high":25.3,"low":21.85,"open":22.92,"volume":5185900},{"timestamp":1667395800,"date":"2022-11-02","index":6775,"close":20.5,"high":22.5,"low":20.43,"open":21.92,"volume":3693600},{"timestamp":1667482200,"date":"2022-11-03","index":6776,"close":20.17,"high":21.62,"low":18.66,"open":19.09,"volume":5396700},{"timestamp":1667568600,"date":"2022-11-04","index":6777,"close":19.4,"high":20.88,"low":18.67,"open":20.77,"volume":3940900},{"timestamp":1667831400,"date":"2022-11-07","index":6778,"close":19.43,"high":20.1,"low":18.22,"open":19.52,"volume":3969800},{"timestamp":1667917800,"date":"2022-11-08","index":6779,"close":19.65,"high":20.3,"low":18.57,"open":18.66,"volume":4573100}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":6780,"close":18.63,"high":21.98,"low":18.56,"open":19.68,"volume":6306800},{"timestamp":1668090600,"date":"2022-11-10","index":6781,"close":22.14,"high":22.44,"low":19.25,"open":19.81,"volume":7064700},{"timestamp":1668177000,"date":"2022-11-11","index":6782,"close":25.04,"high":25.17,"low":21.4,"open":21.7,"volume":5675300},{"timestamp":1668436200,"date":"2022-11-14","index":6783,"close":23.08,"high":25.4,"low":23.03,"open":24.92,"volume":4617900},{"timestamp":1668522600,"date":"2022-11-15","index":6784,"close":23.22,"high":25.66,"low":23.14,"open":24.02,"volume":4547500},{"timestamp":1668609000,"date":"2022-11-16","index":6785,"close":21.47,"high":23.35,"low":21.02,"open":23.26,"volume":3850100},{"timestamp":1668695400,"date":"2022-11-17","index":6786,"close":20.79,"high":21.29,"low":20.32,"open":20.8,"volume":2700500},{"timestamp":1668781800,"date":"2022-11-18","index":6787,"close":19.66,"high":21.35,"low":19.36,"open":21.35,"volume":3594700},{"timestamp":1669041000,"date":"2022-11-21","index":6788,"close":18.95,"high":19.51,"low":18.57,"open":19.37,"volume":2795800},{"timestamp":1669127400,"date":"2022-11-22","index":6789,"close":16.92,"high":18.82,"low":16.49,"open":18.71,"volume":6416700},{"timestamp":1669213800,"date":"2022-11-23","index":6790,"close":17.03,"high":17.69,"low":16.63,"open":17.05,"volume":3710200}]},{"date":"2022-08-08","estimated":5.5,"reported":-6.53,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":6704,"close":55.51,"high":56.23,"low":53.09,"open":54.1,"volume":3800000},{"timestamp":1658842200,"date":"2022-07-26","index":6705,"close":56.55,"high":58.73,"low":54.14,"open":55.4,"volume":4856700},{"timestamp":1658928600,"date":"2022-07-27","index":6706,"close":56.41,"high":56.84,"low":53.6,"open":56.84,"volume":4388600},{"timestamp":1659015000,"date":"2022-07-28","index":6707,"close":57.11,"high":57.2,"low":52.12,"open":55.84,"volume":4114300},{"timestamp":1659101400,"date":"2022-07-29","index":6708,"close":54.51,"high":58.28,"low":54.13,"open":57,"volume":3885200},{"timestamp":1659360600,"date":"2022-08-01","index":6709,"close":53.92,"high":56.28,"low":52.81,"open":53.77,"volume":3475700},{"timestamp":1659447000,"date":"2022-08-02","index":6710,"close":57.46,"high":59.2,"low":53.06,"open":53.25,"volume":4488800},{"timestamp":1659533400,"date":"2022-08-03","index":6711,"close":61.11,"high":62.58,"low":58.69,"open":59.09,"volume":4350000},{"timestamp":1659619800,"date":"2022-08-04","index":6712,"close":61.93,"high":63.24,"low":60.01,"open":61.3,"volume":3327200},{"timestamp":1659706200,"date":"2022-08-05","index":6713,"close":60.27,"high":61.51,"low":58.59,"open":60.9,"volume":3543000},{"timestamp":1659965400,"date":"2022-08-08","index":6714,"close":57.25,"high":62.75,"low":56.84,"open":60.82,"volume":9050400}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":6715,"close":40.28,"high":44.4,"low":38.8,"open":39.98,"volume":27346000},{"timestamp":1660138200,"date":"2022-08-10","index":6716,"close":41.36,"high":41.93,"low":38.16,"open":40.13,"volume":9619900},{"timestamp":1660224600,"date":"2022-08-11","index":6717,"close":40.34,"high":44.63,"low":40.25,"open":41.61,"volume":6981700},{"timestamp":1660311000,"date":"2022-08-12","index":6718,"close":41.47,"high":43.06,"low":40.57,"open":41.16,"volume":5031600},{"timestamp":1660570200,"date":"2022-08-15","index":6719,"close":42.3,"high":43.16,"low":40.62,"open":42.48,"volume":4694800},{"timestamp":1660656600,"date":"2022-08-16","index":6720,"close":42.88,"high":44.02,"low":41.38,"open":42.23,"volume":4914700},{"timestamp":1660743000,"date":"2022-08-17","index":6721,"close":39.37,"high":42.65,"low":39.26,"open":42.1,"volume":5811800},{"timestamp":1660829400,"date":"2022-08-18","index":6722,"close":37.18,"high":39.75,"low":36.89,"open":39.75,"volume":5936100},{"timestamp":1660915800,"date":"2022-08-19","index":6723,"close":36.22,"high":37.45,"low":35.8,"open":36.65,"volume":4012400},{"timestamp":1661175000,"date":"2022-08-22","index":6724,"close":35.47,"high":36.64,"low":34.65,"open":35.64,"volume":3688200},{"timestamp":1661261400,"date":"2022-08-23","index":6725,"close":36.55,"high":36.77,"low":34.57,"open":35.88,"volume":3255400}]},{"date":"2022-05-09","estimated":2.69,"reported":2.56,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":6642,"close":50.21,"high":50.47,"low":46.25,"open":46.44,"volume":4792100},{"timestamp":1650979800,"date":"2022-04-26","index":6643,"close":47.42,"high":50.98,"low":47.01,"open":50,"volume":3180500},{"timestamp":1651066200,"date":"2022-04-27","index":6644,"close":46.46,"high":48.88,"low":45.6,"open":47.29,"volume":3247500},{"timestamp":1651152600,"date":"2022-04-28","index":6645,"close":44.27,"high":47.73,"low":42.13,"open":46.98,"volume":4449700},{"timestamp":1651239000,"date":"2022-04-29","index":6646,"close":45.07,"high":52.48,"low":44.9,"open":45.95,"volume":7743200},{"timestamp":1651498200,"date":"2022-05-02","index":6647,"close":53.75,"high":53.79,"low":44.68,"open":44.9,"volume":8693900},{"timestamp":1651584600,"date":"2022-05-03","index":6648,"close":58.89,"high":58.91,"low":52.22,"open":53.5,"volume":8046900},{"timestamp":1651671000,"date":"2022-05-04","index":6649,"close":62.73,"high":62.74,"low":56.02,"open":59.22,"volume":6536100},{"timestamp":1651757400,"date":"2022-05-05","index":6650,"close":58.66,"high":63.23,"low":57.36,"open":61.99,"volume":3893300},{"timestamp":1651843800,"date":"2022-05-06","index":6651,"close":57.3,"high":58.78,"low":54.03,"open":58.66,"volume":3455600},{"timestamp":1652103000,"date":"2022-05-09","index":6652,"close":53.26,"high":60.37,"low":52.74,"open":57.35,"volume":5909800}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":6653,"close":53.86,"high":55.44,"low":41.74,"open":42.1,"volume":13801500},{"timestamp":1652275800,"date":"2022-05-11","index":6654,"close":42.92,"high":52.79,"low":42.6,"open":52.53,"volume":8743600},{"timestamp":1652362200,"date":"2022-05-12","index":6655,"close":47.98,"high":48.02,"low":41.33,"open":42.33,"volume":6661300},{"timestamp":1652448600,"date":"2022-05-13","index":6656,"close":51.89,"high":52.75,"low":48.52,"open":49.42,"volume":6144400},{"timestamp":1652707800,"date":"2022-05-16","index":6657,"close":48,"high":53.5,"low":47.89,"open":51.5,"volume":3513000},{"timestamp":1652794200,"date":"2022-05-17","index":6658,"close":51.95,"high":52.32,"low":47.55,"open":49.06,"volume":3575700},{"timestamp":1652880600,"date":"2022-05-18","index":6659,"close":52.11,"high":53.25,"low":49.6,"open":50.54,"volume":3061900},{"timestamp":1652967000,"date":"2022-05-19","index":6660,"close":58.43,"high":60.57,"low":52.67,"open":52.91,"volume":5329300},{"timestamp":1653053400,"date":"2022-05-20","index":6661,"close":53.42,"high":56.91,"low":48.75,"open":55.71,"volume":7205700},{"timestamp":1653312600,"date":"2022-05-23","index":6662,"close":51.4,"high":53.7,"low":50.65,"open":53,"volume":3022200},{"timestamp":1653399000,"date":"2022-05-24","index":6663,"close":46.54,"high":50.35,"low":45.86,"open":50.35,"volume":3408200}]},{"date":"2022-02-28","estimated":-1.8,"reported":-11.18,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":6593,"close":90.44,"high":94.36,"low":88.21,"open":90.16,"volume":4134000},{"timestamp":1644849000,"date":"2022-02-14","index":6594,"close":80.11,"high":88.7,"low":79.99,"open":86.91,"volume":5065500},{"timestamp":1644935400,"date":"2022-02-15","index":6595,"close":87.13,"high":88.88,"low":80.8,"open":81.57,"volume":4448700},{"timestamp":1645021800,"date":"2022-02-16","index":6596,"close":86.55,"high":86.97,"low":82.83,"open":85.58,"volume":3069700},{"timestamp":1645108200,"date":"2022-02-17","index":6597,"close":83.44,"high":88.82,"low":82.62,"open":85.93,"volume":2747000},{"timestamp":1645194600,"date":"2022-02-18","index":6598,"close":81.89,"high":84.94,"low":78.77,"open":83.88,"volume":2933300},{"timestamp":1645540200,"date":"2022-02-22","index":6599,"close":79.39,"high":82.67,"low":77.11,"open":79.36,"volume":3131500},{"timestamp":1645626600,"date":"2022-02-23","index":6600,"close":73.49,"high":80.98,"low":72.58,"open":80.66,"volume":4095300},{"timestamp":1645713000,"date":"2022-02-24","index":6601,"close":79.95,"high":79.95,"low":69.5,"open":69.81,"volume":5077500},{"timestamp":1645799400,"date":"2022-02-25","index":6602,"close":81.63,"high":82.08,"low":75.42,"open":79.11,"volume":2877700},{"timestamp":1646058600,"date":"2022-02-28","index":6603,"close":83.37,"high":83.5,"low":77.62,"open":80.97,"volume":4233300}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":6604,"close":83.74,"high":91,"low":79,"open":79.46,"volume":7183500},{"timestamp":1646231400,"date":"2022-03-02","index":6605,"close":86.39,"high":87.07,"low":79.1,"open":83.93,"volume":4208700},{"timestamp":1646317800,"date":"2022-03-03","index":6606,"close":80.53,"high":85.61,"low":79.24,"open":85.48,"volume":2835600},{"timestamp":1646404200,"date":"2022-03-04","index":6607,"close":71.72,"high":82,"low":70.91,"open":79.21,"volume":4046000},{"timestamp":1646663400,"date":"2022-03-07","index":6608,"close":69.73,"high":74.54,"low":65.82,"open":70,"volume":5105900},{"timestamp":1646749800,"date":"2022-03-08","index":6609,"close":72.79,"high":74.77,"low":65.9,"open":67.48,"volume":4403200},{"timestamp":1646836200,"date":"2022-03-09","index":6610,"close":79.07,"high":79.9,"low":73.88,"open":74,"volume":3274500},{"timestamp":1646922600,"date":"2022-03-10","index":6611,"close":77.77,"high":79.7,"low":75.32,"open":77.5,"volume":2757200},{"timestamp":1647009000,"date":"2022-03-11","index":6612,"close":72.99,"high":80.48,"low":72.56,"open":78.56,"volume":2953300},{"timestamp":1647264600,"date":"2022-03-14","index":6613,"close":71.93,"high":83.25,"low":70.5,"open":72.55,"volume":6488200},{"timestamp":1647351000,"date":"2022-03-15","index":6614,"close":73.8,"high":74.28,"low":68.11,"open":73.4,"volume":3764700}]},{"date":"2021-11-04","estimated":-3.91,"reported":-4.31,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":6515,"close":138.79,"high":143.88,"low":136.53,"open":138,"volume":5634500},{"timestamp":1634909400,"date":"2021-10-22","index":6516,"close":134.56,"high":138.6,"low":130.63,"open":138.46,"volume":3145700},{"timestamp":1635168600,"date":"2021-10-25","index":6517,"close":135.35,"high":135.99,"low":130.8,"open":133.32,"volume":3068700},{"timestamp":1635255000,"date":"2021-10-26","index":6518,"close":134.99,"high":135.62,"low":130.09,"open":135.05,"volume":2372000},{"timestamp":1635341400,"date":"2021-10-27","index":6519,"close":141.55,"high":156.32,"low":140.23,"open":150.75,"volume":7972400},{"timestamp":1635427800,"date":"2021-10-28","index":6520,"close":150.62,"high":152.17,"low":141.3,"open":143.27,"volume":3570700},{"timestamp":1635514200,"date":"2021-10-29","index":6521,"close":148.83,"high":152.55,"low":144.7,"open":152.18,"volume":3012500},{"timestamp":1635773400,"date":"2021-11-01","index":6522,"close":172.45,"high":173.8,"low":153.5,"open":159.56,"volume":10195000},{"timestamp":1635859800,"date":"2021-11-02","index":6523,"close":195.3,"high":199.39,"low":175.35,"open":181.5,"volume":9954200},{"timestamp":1635946200,"date":"2021-11-03","index":6524,"close":195.2,"high":201.48,"low":185.37,"open":198.15,"volume":6786300},{"timestamp":1636032600,"date":"2021-11-04","index":6525,"close":179.41,"high":188,"low":175.3,"open":183.55,"volume":6363800}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":6526,"close":159.19,"high":166,"low":146.11,"open":160.01,"volume":12461100},{"timestamp":1636381800,"date":"2021-11-08","index":6527,"close":173.02,"high":173.33,"low":160.5,"open":162.57,"volume":5027500},{"timestamp":1636468200,"date":"2021-11-09","index":6528,"close":169.3,"high":171.99,"low":163.29,"open":167.24,"volume":3288700},{"timestamp":1636554600,"date":"2021-11-10","index":6529,"close":164.19,"high":173.87,"low":161.66,"open":164.93,"volume":2683200},{"timestamp":1636641000,"date":"2021-11-11","index":6530,"close":169.38,"high":172.96,"low":165,"open":165.34,"volume":2582000},{"timestamp":1636727400,"date":"2021-11-12","index":6531,"close":169.89,"high":175.42,"low":168.01,"open":169.59,"volume":2594700},{"timestamp":1636986600,"date":"2021-11-15","index":6532,"close":172.45,"high":174.72,"low":168.31,"open":171.83,"volume":2512000},{"timestamp":1637073000,"date":"2021-11-16","index":6533,"close":170.49,"high":171.99,"low":165.29,"open":167.71,"volume":3108500},{"timestamp":1637159400,"date":"2021-11-17","index":6534,"close":183.99,"high":190.1,"low":171.45,"open":172.89,"volume":6198700},{"timestamp":1637245800,"date":"2021-11-18","index":6535,"close":191.05,"high":192.57,"low":183.78,"open":188.01,"volume":4228900},{"timestamp":1637332200,"date":"2021-11-19","index":6536,"close":192.34,"high":196.85,"low":187.52,"open":192.59,"volume":3468100}]},{"date":"2021-08-05","estimated":-3.63,"reported":-4.75,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":6451,"close":209.89,"high":216.88,"low":206.38,"open":212.73,"volume":2516800},{"timestamp":1627047000,"date":"2021-07-23","index":6452,"close":203.24,"high":215.24,"low":198.01,"open":212.06,"volume":3522500},{"timestamp":1627306200,"date":"2021-07-26","index":6453,"close":193.36,"high":205.12,"low":192.48,"open":201,"volume":2735600},{"timestamp":1627392600,"date":"2021-07-27","index":6454,"close":179.01,"high":191.64,"low":172.01,"open":188.52,"volume":4297700},{"timestamp":1627479000,"date":"2021-07-28","index":6455,"close":189.01,"high":189.48,"low":180.37,"open":185.42,"volume":2669800},{"timestamp":1627565400,"date":"2021-07-29","index":6456,"close":184,"high":194.7,"low":182.25,"open":194,"volume":2414900},{"timestamp":1627651800,"date":"2021-07-30","index":6457,"close":179.33,"high":186.34,"low":178.1,"open":183.12,"volume":2197800},{"timestamp":1627911000,"date":"2021-08-02","index":6458,"close":182.72,"high":186.5,"low":177.17,"open":183.82,"volume":2743800},{"timestamp":1627997400,"date":"2021-08-03","index":6459,"close":188.57,"high":188.58,"low":178.95,"open":182.51,"volume":2347200},{"timestamp":1628083800,"date":"2021-08-04","index":6460,"close":223.81,"high":231.25,"low":202.57,"open":206.17,"volume":14529700},{"timestamp":1628170200,"date":"2021-08-05","index":6461,"close":236.2,"high":246.65,"low":227.2,"open":229.8,"volume":11068300}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":6462,"close":189.89,"high":202.77,"low":186.05,"open":200,"volume":15243000},{"timestamp":1628515800,"date":"2021-08-09","index":6463,"close":213.13,"high":216.98,"low":192,"open":192.97,"volume":9553100},{"timestamp":1628602200,"date":"2021-08-10","index":6464,"close":230.21,"high":247.98,"low":219.14,"open":219.14,"volume":13459100},{"timestamp":1628688600,"date":"2021-08-11","index":6465,"close":234.3,"high":249.5,"low":219.3,"open":234.2,"volume":10883600},{"timestamp":1628775000,"date":"2021-08-12","index":6466,"close":247.24,"high":247.4,"low":229.12,"open":242.09,"volume":7472600},{"timestamp":1628861400,"date":"2021-08-13","index":6467,"close":257.27,"high":260,"low":243.6,"open":254.69,"volume":7093000},{"timestamp":1629120600,"date":"2021-08-16","index":6468,"close":229.31,"high":249.34,"low":221.33,"open":248.6,"volume":7798800},{"timestamp":1629207000,"date":"2021-08-17","index":6469,"close":234.57,"high":238.84,"low":213,"open":217.6,"volume":5187800},{"timestamp":1629293400,"date":"2021-08-18","index":6470,"close":226.99,"high":238.4,"low":223.65,"open":236.39,"volume":2815300},{"timestamp":1629379800,"date":"2021-08-19","index":6471,"close":217.47,"high":230.44,"low":216.75,"open":220.64,"volume":3135700},{"timestamp":1629466200,"date":"2021-08-20","index":6472,"close":230.89,"high":231.35,"low":219.21,"open":221.45,"volume":3969600}]},{"date":"2021-05-10","estimated":-3.6,"reported":-3.05,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":6390,"close":221.5,"high":225.68,"low":204.21,"open":209.9,"volume":2876400},{"timestamp":1619530200,"date":"2021-04-27","index":6391,"close":257.67,"high":263.67,"low":220.2,"open":221.87,"volume":7361900},{"timestamp":1619616600,"date":"2021-04-28","index":6392,"close":244.27,"high":253.34,"low":235.1,"open":253.08,"volume":4325200},{"timestamp":1619703000,"date":"2021-04-29","index":6393,"close":237.53,"high":252.25,"low":231.11,"open":247.72,"volume":2347200},{"timestamp":1619789400,"date":"2021-04-30","index":6394,"close":236.93,"high":249.45,"low":235.11,"open":239.5,"volume":2447600},{"timestamp":1620048600,"date":"2021-05-03","index":6395,"close":195.12,"high":239.79,"low":190,"open":238.5,"volume":8594300},{"timestamp":1620135000,"date":"2021-05-04","index":6396,"close":180.67,"high":191.97,"low":170,"open":184.65,"volume":6333100},{"timestamp":1620221400,"date":"2021-05-05","index":6397,"close":171.74,"high":194.99,"low":160,"open":186.94,"volume":6640000},{"timestamp":1620307800,"date":"2021-05-06","index":6398,"close":172.52,"high":176.88,"low":155,"open":156,"volume":6212700},{"timestamp":1620394200,"date":"2021-05-07","index":6399,"close":176,"high":179.5,"low":170.1,"open":177.99,"volume":2571200},{"timestamp":1620653400,"date":"2021-05-10","index":6400,"close":160.5,"high":174.89,"low":158.01,"open":172.04,"volume":5438700}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":6401,"close":138.18,"high":146.8,"low":121.74,"open":134.05,"volume":8368600},{"timestamp":1620826200,"date":"2021-05-12","index":6402,"close":127.82,"high":139.86,"low":125.46,"open":132.5,"volume":4742600},{"timestamp":1620912600,"date":"2021-05-13","index":6403,"close":121,"high":133.44,"low":117.12,"open":129.4,"volume":5065600},{"timestamp":1620999000,"date":"2021-05-14","index":6404,"close":131.69,"high":136.36,"low":118.31,"open":121.25,"volume":4242400},{"timestamp":1621258200,"date":"2021-05-17","index":6405,"close":140.16,"high":140.67,"low":128.58,"open":133.01,"volume":2820800},{"timestamp":1621344600,"date":"2021-05-18","index":6406,"close":144.55,"high":151.57,"low":140.29,"open":140.29,"volume":2829700},{"timestamp":1621431000,"date":"2021-05-19","index":6407,"close":142.14,"high":146.44,"low":137.89,"open":139.64,"volume":1895000},{"timestamp":1621517400,"date":"2021-05-20","index":6408,"close":146.39,"high":147.95,"low":142.14,"open":144.11,"volume":2024900},{"timestamp":1621603800,"date":"2021-05-21","index":6409,"close":143.01,"high":149.7,"low":142.58,"open":149.21,"volume":1674500},{"timestamp":1621863000,"date":"2021-05-24","index":6410,"close":145.92,"high":151.19,"low":142.75,"open":144.3,"volume":1792700},{"timestamp":1621949400,"date":"2021-05-25","index":6411,"close":147.55,"high":149.74,"low":143.24,"open":148.5,"volume":2135300}]},{"date":"2021-03-01","estimated":-1.49,"reported":-2.7,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":6341,"close":289.76,"high":304.1,"low":286.2,"open":295,"volume":2327100},{"timestamp":1613485800,"date":"2021-02-16","index":6342,"close":262.7,"high":297,"low":260,"open":290.5,"volume":4452100},{"timestamp":1613572200,"date":"2021-02-17","index":6343,"close":273.98,"high":274.97,"low":247,"open":249.2,"volume":2764400},{"timestamp":1613658600,"date":"2021-02-18","index":6344,"close":265.29,"high":281,"low":262.6,"open":271.99,"volume":2110000},{"timestamp":1613745000,"date":"2021-02-19","index":6345,"close":277.88,"high":292,"low":275.61,"open":284,"volume":3452300},{"timestamp":1614004200,"date":"2021-02-22","index":6346,"close":245.09,"high":277.15,"low":241.16,"open":268,"volume":3480900},{"timestamp":1614090600,"date":"2021-02-23","index":6347,"close":243.23,"high":245.09,"low":212.77,"open":232,"volume":3246900},{"timestamp":1614177000,"date":"2021-02-24","index":6348,"close":239.94,"high":247.94,"low":234.21,"open":243.9,"volume":1668400},{"timestamp":1614263400,"date":"2021-02-25","index":6349,"close":221.5,"high":249,"low":220.31,"open":239.99,"volume":2467400},{"timestamp":1614349800,"date":"2021-02-26","index":6350,"close":231.23,"high":233.44,"low":217.87,"open":225.5,"volume":2025600},{"timestamp":1614609000,"date":"2021-03-01","index":6351,"close":240.29,"high":242.51,"low":227.15,"open":238.24,"volume":2421900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":6352,"close":205.99,"high":229.95,"low":198.27,"open":225.75,"volume":6309100},{"timestamp":1614781800,"date":"2021-03-03","index":6353,"close":183.61,"high":205,"low":183.21,"open":199.99,"volume":4086500},{"timestamp":1614868200,"date":"2021-03-04","index":6354,"close":158.1,"high":188.71,"low":147.39,"open":177.77,"volume":7531800},{"timestamp":1614954600,"date":"2021-03-05","index":6355,"close":174.84,"high":175.89,"low":149.12,"open":166.59,"volume":5826700},{"timestamp":1615213800,"date":"2021-03-08","index":6356,"close":157.87,"high":187.62,"low":155.56,"open":180.3,"volume":4350600},{"timestamp":1615300200,"date":"2021-03-09","index":6357,"close":169.9,"high":171.9,"low":161.29,"open":168.12,"volume":3049200},{"timestamp":1615386600,"date":"2021-03-10","index":6358,"close":172.5,"high":175.77,"low":167.56,"open":173.37,"volume":1791800},{"timestamp":1615473000,"date":"2021-03-11","index":6359,"close":187.63,"high":188.25,"low":176,"open":176.42,"volume":3675600},{"timestamp":1615559400,"date":"2021-03-12","index":6360,"close":202.77,"high":217.21,"low":192.26,"open":213.51,"volume":8889900},{"timestamp":1615815000,"date":"2021-03-15","index":6361,"close":217.46,"high":218.74,"low":195.65,"open":203.32,"volume":3643200},{"timestamp":1615901400,"date":"2021-03-16","index":6362,"close":222.23,"high":235,"low":216,"open":220.06,"volume":3770400}]},{"date":"2020-11-09","estimated":1.73,"reported":-3.21,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":6266,"close":87.38,"high":94.23,"low":86.53,"open":91.03,"volume":2767700},{"timestamp":1603805400,"date":"2020-10-27","index":6267,"close":89.59,"high":93.7,"low":87.08,"open":87.44,"volume":2900800},{"timestamp":1603891800,"date":"2020-10-28","index":6268,"close":81.33,"high":88,"low":81.07,"open":87.53,"volume":3414800},{"timestamp":1603978200,"date":"2020-10-29","index":6269,"close":87.63,"high":89.3,"low":80.5,"open":82.94,"volume":2815900},{"timestamp":1604064600,"date":"2020-10-30","index":6270,"close":80.71,"high":86.99,"low":78.5,"open":86.23,"volume":3007300},{"timestamp":1604327400,"date":"2020-11-02","index":6271,"close":82.4,"high":85.59,"low":80.76,"open":82.27,"volume":1855200},{"timestamp":1604413800,"date":"2020-11-03","index":6272,"close":83.64,"high":84.48,"low":80.68,"open":82.25,"volume":1818000},{"timestamp":1604500200,"date":"2020-11-04","index":6273,"close":87.27,"high":88.67,"low":84.1,"open":84.1,"volume":2272300},{"timestamp":1604586600,"date":"2020-11-05","index":6274,"close":93.11,"high":93.39,"low":87.7,"open":89.2,"volume":2233100},{"timestamp":1604673000,"date":"2020-11-06","index":6275,"close":89.86,"high":92.86,"low":88.25,"open":92.4,"volume":1893100},{"timestamp":1604932200,"date":"2020-11-09","index":6276,"close":90.31,"high":101.2,"low":89.8,"open":94.53,"volume":6586500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":6277,"close":78.74,"high":85.81,"low":76.59,"open":85.3,"volume":6854400},{"timestamp":1605105000,"date":"2020-11-11","index":6278,"close":85.01,"high":88.2,"low":80.01,"open":80.1,"volume":3986000},{"timestamp":1605191400,"date":"2020-11-12","index":6279,"close":90.87,"high":95.37,"low":85.29,"open":85.77,"volume":4953400},{"timestamp":1605277800,"date":"2020-11-13","index":6280,"close":96.6,"high":98.24,"low":91.4,"open":93.19,"volume":3731700},{"timestamp":1605537000,"date":"2020-11-16","index":6281,"close":90.65,"high":96,"low":84.6,"open":95.7,"volume":6852900},{"timestamp":1605623400,"date":"2020-11-17","index":6282,"close":92.89,"high":94.4,"low":88.06,"open":89.95,"volume":2920100},{"timestamp":1605709800,"date":"2020-11-18","index":6283,"close":89.91,"high":93.48,"low":87.26,"open":92.3,"volume":2525200},{"timestamp":1605796200,"date":"2020-11-19","index":6284,"close":86.4,"high":90.75,"low":85.67,"open":89,"volume":3249900},{"timestamp":1605882600,"date":"2020-11-20","index":6285,"close":86.55,"high":88.83,"low":85.62,"open":86.61,"volume":2557300},{"timestamp":1606141800,"date":"2020-11-23","index":6286,"close":93.98,"high":98.45,"low":88,"open":88.99,"volume":6548300},{"timestamp":1606228200,"date":"2020-11-24","index":6287,"close":95.33,"high":97.48,"low":90.76,"open":95.26,"volume":3099200}]},{"date":"2020-08-10","estimated":-0.42,"reported":-0.3,"pre":[{"timestamp":1595856600,"date":"2020-07-27","index":6202,"close":139.6,"high":141.28,"low":131.83,"open":134.02,"volume":5035600},{"timestamp":1595943000,"date":"2020-07-28","index":6203,"close":148.6,"high":151,"low":136.5,"open":139.43,"volume":5907800},{"timestamp":1596029400,"date":"2020-07-29","index":6204,"close":145.36,"high":154.7,"low":143.53,"open":152.5,"volume":5638600},{"timestamp":1596115800,"date":"2020-07-30","index":6205,"close":146.62,"high":148.88,"low":139.57,"open":140.5,"volume":5410600},{"timestamp":1596202200,"date":"2020-07-31","index":6206,"close":143.1,"high":148.78,"low":142,"open":147.61,"volume":4229000},{"timestamp":1596461400,"date":"2020-08-03","index":6207,"close":155.87,"high":159.97,"low":144.69,"open":145.28,"volume":6762900},{"timestamp":1596547800,"date":"2020-08-04","index":6208,"close":157.17,"high":157.3,"low":150.28,"open":156.5,"volume":11517400},{"timestamp":1596634200,"date":"2020-08-05","index":6209,"close":173.49,"high":189.4,"low":165.11,"open":182,"volume":17846900},{"timestamp":1596720600,"date":"2020-08-06","index":6210,"close":167.5,"high":178.48,"low":160.26,"open":178,"volume":7882700},{"timestamp":1596807000,"date":"2020-08-07","index":6211,"close":170.29,"high":178.56,"low":166.26,"open":168.63,"volume":6540200},{"timestamp":1597066200,"date":"2020-08-10","index":6212,"close":178.51,"high":181.7,"low":172.86,"open":175.46,"volume":7607000}],"post":[{"timestamp":1597152600,"date":"2020-08-11","index":6213,"close":149.48,"high":170,"low":143.25,"open":169.77,"volume":15226000},{"timestamp":1597239000,"date":"2020-08-12","index":6214,"close":124.42,"high":148.5,"low":112.51,"open":148.06,"volume":17627200},{"timestamp":1597325400,"date":"2020-08-13","index":6215,"close":133.28,"high":140.7,"low":125.77,"open":126.16,"volume":10776300},{"timestamp":1597411800,"date":"2020-08-14","index":6216,"close":146.51,"high":151,"low":137.62,"open":144,"volume":13721100},{"timestamp":1597671000,"date":"2020-08-17","index":6217,"close":155.53,"high":155.75,"low":145,"open":149,"volume":5690500},{"timestamp":1597757400,"date":"2020-08-18","index":6218,"close":146.23,"high":154.49,"low":138.42,"open":152.68,"volume":7441000},{"timestamp":1597843800,"date":"2020-08-19","index":6219,"close":147.06,"high":149,"low":140,"open":141.58,"volume":5328700},{"timestamp":1597930200,"date":"2020-08-20","index":6220,"close":143.13,"high":148.79,"low":142.13,"open":142.93,"volume":3727400},{"timestamp":1598016600,"date":"2020-08-21","index":6221,"close":137.62,"high":145.8,"low":133.3,"open":142.38,"volume":5660900},{"timestamp":1598275800,"date":"2020-08-24","index":6222,"close":119.26,"high":132.8,"low":116.95,"open":131.56,"volume":8483700},{"timestamp":1598362200,"date":"2020-08-25","index":6223,"close":113.11,"high":117.74,"low":97.3,"open":108.01,"volume":13008400}]},{"date":"2020-05-11","estimated":-0.78,"reported":-0.58,"pre":[{"timestamp":1587994200,"date":"2020-04-27","index":6139,"close":21.01,"high":21.85,"low":20,"open":20.2,"volume":5280400},{"timestamp":1588080600,"date":"2020-04-28","index":6140,"close":20.55,"high":21.66,"low":19.62,"open":21.4,"volume":3983000},{"timestamp":1588167000,"date":"2020-04-29","index":6141,"close":18.41,"high":20.3,"low":18,"open":20.02,"volume":6512300},{"timestamp":1588253400,"date":"2020-04-30","index":6142,"close":18.13,"high":19.3,"low":17.88,"open":18.85,"volume":4548900},{"timestamp":1588339800,"date":"2020-05-01","index":6143,"close":17.33,"high":18.65,"low":16.41,"open":17.8,"volume":4761400},{"timestamp":1588599000,"date":"2020-05-04","index":6144,"close":18.06,"high":18.41,"low":16.75,"open":17,"volume":3736700},{"timestamp":1588685400,"date":"2020-05-05","index":6145,"close":17.78,"high":18.7,"low":17.74,"open":18.25,"volume":2948300},{"timestamp":1588771800,"date":"2020-05-06","index":6146,"close":17.14,"high":18.04,"low":16.98,"open":17.72,"volume":2481000},{"timestamp":1588858200,"date":"2020-05-07","index":6147,"close":18.15,"high":18.72,"low":16.92,"open":17.31,"volume":3392200},{"timestamp":1588944600,"date":"2020-05-08","index":6148,"close":18.73,"high":18.92,"low":17.91,"open":18.2,"volume":3062000},{"timestamp":1589203800,"date":"2020-05-11","index":6149,"close":24.5,"high":24.6,"low":19.62,"open":19.81,"volume":24642100}],"post":[{"timestamp":1589290200,"date":"2020-05-12","index":6150,"close":39.82,"high":44.94,"low":36.08,"open":39.02,"volume":74649600},{"timestamp":1589376600,"date":"2020-05-13","index":6151,"close":40.67,"high":42.8,"low":37.4,"open":39.32,"volume":24237100},{"timestamp":1589463000,"date":"2020-05-14","index":6152,"close":38.3,"high":40.35,"low":37.37,"open":39.23,"volume":7832800},{"timestamp":1589549400,"date":"2020-05-15","index":6153,"close":43.63,"high":46,"low":38.05,"open":38.18,"volume":21892500},{"timestamp":1589808600,"date":"2020-05-18","index":6154,"close":56.96,"high":61.5,"low":48.3,"open":49.28,"volume":24580300},{"timestamp":1589895000,"date":"2020-05-19","index":6155,"close":53.9,"high":61,"low":52.06,"open":58.25,"volume":12579400},{"timestamp":1589981400,"date":"2020-05-20","index":6156,"close":52.81,"high":54.5,"low":47.89,"open":54.01,"volume":8180300},{"timestamp":1590067800,"date":"2020-05-21","index":6157,"close":50.07,"high":53.58,"low":49.6,"open":52.75,"volume":5479500},{"timestamp":1590154200,"date":"2020-05-22","index":6158,"close":46.11,"high":49.74,"low":45.12,"open":48.5,"volume":6083300},{"timestamp":1590499800,"date":"2020-05-26","index":6159,"close":48.17,"high":54.5,"low":46.75,"open":54.35,"volume":22045300},{"timestamp":1590586200,"date":"2020-05-27","index":6160,"close":45.47,"high":48.84,"low":40.98,"open":48.2,"volume":10439500}]},{"date":"2020-03-11","estimated":-1.06,"reported":-1.13,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":6097,"close":9.22,"high":11.21,"low":8.32,"open":8.65,"volume":24614800},{"timestamp":1582813800,"date":"2020-02-27","index":6098,"close":11.8,"high":11.88,"low":9.8,"open":11.1,"volume":27547100},{"timestamp":1582900200,"date":"2020-02-28","index":6099,"close":16,"high":17.71,"low":12.72,"open":14.94,"volume":36295500},{"timestamp":1583159400,"date":"2020-03-02","index":6100,"close":12.02,"high":14,"low":11.49,"open":13.96,"volume":14261700},{"timestamp":1583245800,"date":"2020-03-03","index":6101,"close":10.78,"high":11.11,"low":9.92,"open":10.56,"volume":9957300},{"timestamp":1583332200,"date":"2020-03-04","index":6102,"close":11.32,"high":12.35,"low":10.1,"open":10.12,"volume":10977400},{"timestamp":1583418600,"date":"2020-03-05","index":6103,"close":12.87,"high":13.4,"low":11.71,"open":11.85,"volume":14057100},{"timestamp":1583505000,"date":"2020-03-06","index":6104,"close":12.48,"high":14.25,"low":11.58,"open":13.83,"volume":13250800},{"timestamp":1583760600,"date":"2020-03-09","index":6105,"close":10.02,"high":13,"low":9.6,"open":12.51,"volume":8328800},{"timestamp":1583847000,"date":"2020-03-10","index":6106,"close":10.65,"high":12.48,"low":10.35,"open":12.47,"volume":12365400},{"timestamp":1583933400,"date":"2020-03-11","index":6107,"close":10.51,"high":10.8,"low":9.32,"open":10.51,"volume":9052100}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":6108,"close":9.29,"high":10.47,"low":9.15,"open":9.51,"volume":5488400},{"timestamp":1584106200,"date":"2020-03-13","index":6109,"close":8.41,"high":9.73,"low":7.52,"open":9.5,"volume":6115400},{"timestamp":1584365400,"date":"2020-03-16","index":6110,"close":6.91,"high":8.14,"low":6.77,"open":7.77,"volume":4779400},{"timestamp":1584451800,"date":"2020-03-17","index":6111,"close":9.5,"high":10.19,"low":7.85,"open":8,"volume":11624000},{"timestamp":1584538200,"date":"2020-03-18","index":6112,"close":10.65,"high":11.48,"low":8.8,"open":8.85,"volume":11034100},{"timestamp":1584624600,"date":"2020-03-19","index":6113,"close":11.58,"high":13.2,"low":10.8,"open":10.98,"volume":11901400},{"timestamp":1584711000,"date":"2020-03-20","index":6114,"close":10.35,"high":11.9,"low":9.56,"open":11.8,"volume":5726000},{"timestamp":1584970200,"date":"2020-03-23","index":6115,"close":10.76,"high":11.17,"low":10.03,"open":10.71,"volume":3064600},{"timestamp":1585056600,"date":"2020-03-24","index":6116,"close":12.77,"high":14.93,"low":12.18,"open":14.35,"volume":18556500},{"timestamp":1585143000,"date":"2020-03-25","index":6117,"close":11.75,"high":13.13,"low":11.4,"open":13.01,"volume":6975400},{"timestamp":1585229400,"date":"2020-03-26","index":6118,"close":12.74,"high":13,"low":11.91,"open":12.1,"volume":5283600}]},{"date":"2019-11-07","estimated":-0.98,"reported":-1.11,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":6013,"close":4.27,"high":4.4,"low":4.22,"open":4.31,"volume":266400},{"timestamp":1572010200,"date":"2019-10-25","index":6014,"close":4.47,"high":4.5,"low":4.27,"open":4.27,"volume":381700},{"timestamp":1572269400,"date":"2019-10-28","index":6015,"close":4.64,"high":4.76,"low":4.4,"open":4.5,"volume":911300},{"timestamp":1572355800,"date":"2019-10-29","index":6016,"close":4.5,"high":4.71,"low":4.4,"open":4.64,"volume":578000},{"timestamp":1572442200,"date":"2019-10-30","index":6017,"close":4.42,"high":4.57,"low":4.3,"open":4.52,"volume":417600},{"timestamp":1572528600,"date":"2019-10-31","index":6018,"close":4.17,"high":4.36,"low":4.1,"open":4.36,"volume":752300},{"timestamp":1572615000,"date":"2019-11-01","index":6019,"close":4.31,"high":4.38,"low":4.15,"open":4.17,"volume":380000},{"timestamp":1572877800,"date":"2019-11-04","index":6020,"close":4.62,"high":4.71,"low":4.4,"open":4.46,"volume":1053800},{"timestamp":1572964200,"date":"2019-11-05","index":6021,"close":4.46,"high":4.71,"low":4.43,"open":4.65,"volume":896600},{"timestamp":1573050600,"date":"2019-11-06","index":6022,"close":4.42,"high":4.56,"low":4.4,"open":4.45,"volume":407300},{"timestamp":1573137000,"date":"2019-11-07","index":6023,"close":4.5,"high":4.58,"low":4.32,"open":4.44,"volume":432600}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":6024,"close":4.59,"high":4.85,"low":4.35,"open":4.64,"volume":858200},{"timestamp":1573482600,"date":"2019-11-11","index":6025,"close":4.35,"high":4.63,"low":4.26,"open":4.63,"volume":634900},{"timestamp":1573569000,"date":"2019-11-12","index":6026,"close":4.14,"high":4.33,"low":4.1,"open":4.31,"volume":785700},{"timestamp":1573655400,"date":"2019-11-13","index":6027,"close":4.19,"high":4.2,"low":4.02,"open":4.2,"volume":703300},{"timestamp":1573741800,"date":"2019-11-14","index":6028,"close":4.22,"high":4.35,"low":4.09,"open":4.19,"volume":447200},{"timestamp":1573828200,"date":"2019-11-15","index":6029,"close":4.11,"high":4.26,"low":4.03,"open":4.26,"volume":665100},{"timestamp":1574087400,"date":"2019-11-18","index":6030,"close":3.83,"high":4.11,"low":3.8,"open":4.1,"volume":1003200},{"timestamp":1574173800,"date":"2019-11-19","index":6031,"close":3.75,"high":3.95,"low":3.7,"open":3.87,"volume":700200},{"timestamp":1574260200,"date":"2019-11-20","index":6032,"close":3.69,"high":3.81,"low":3.69,"open":3.78,"volume":480700},{"timestamp":1574346600,"date":"2019-11-21","index":6033,"close":3.81,"high":3.9,"low":3.54,"open":3.7,"volume":512400},{"timestamp":1574433000,"date":"2019-11-22","index":6034,"close":3.76,"high":3.84,"low":3.71,"open":3.81,"volume":342600}]},{"date":"2019-08-07","estimated":-1.68,"reported":-1.69,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":5948,"close":4.63,"high":4.64,"low":4.46,"open":4.5,"volume":237400},{"timestamp":1564061400,"date":"2019-07-25","index":5949,"close":4.38,"high":4.65,"low":4.38,"open":4.65,"volume":425200},{"timestamp":1564147800,"date":"2019-07-26","index":5950,"close":4.25,"high":4.43,"low":4.24,"open":4.34,"volume":532700},{"timestamp":1564407000,"date":"2019-07-29","index":5951,"close":4.16,"high":4.23,"low":4.07,"open":4.22,"volume":501300},{"timestamp":1564493400,"date":"2019-07-30","index":5952,"close":4.35,"high":4.43,"low":4.07,"open":4.08,"volume":500000},{"timestamp":1564579800,"date":"2019-07-31","index":5953,"close":4.31,"high":4.47,"low":4.25,"open":4.37,"volume":376600},{"timestamp":1564666200,"date":"2019-08-01","index":5954,"close":4.54,"high":4.6,"low":4.26,"open":4.28,"volume":614800},{"timestamp":1564752600,"date":"2019-08-02","index":5955,"close":4.34,"high":4.56,"low":4.27,"open":4.56,"volume":375900},{"timestamp":1565011800,"date":"2019-08-05","index":5956,"close":4.35,"high":4.39,"low":4.19,"open":4.35,"volume":350900},{"timestamp":1565098200,"date":"2019-08-06","index":5957,"close":4.76,"high":4.76,"low":4.25,"open":4.41,"volume":533400},{"timestamp":1565184600,"date":"2019-08-07","index":5958,"close":4.62,"high":4.73,"low":4.55,"open":4.7,"volume":331900}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":5959,"close":4.37,"high":4.58,"low":4.2,"open":4.55,"volume":714600},{"timestamp":1565357400,"date":"2019-08-09","index":5960,"close":4.15,"high":4.4,"low":4.07,"open":4.4,"volume":571100},{"timestamp":1565616600,"date":"2019-08-12","index":5961,"close":4.02,"high":4.27,"low":4.02,"open":4.14,"volume":382100},{"timestamp":1565703000,"date":"2019-08-13","index":5962,"close":4.3,"high":4.4,"low":4.01,"open":4.05,"volume":620000},{"timestamp":1565789400,"date":"2019-08-14","index":5963,"close":6.04,"high":6.5,"low":4.25,"open":4.47,"volume":6813600},{"timestamp":1565875800,"date":"2019-08-15","index":5964,"close":6.62,"high":6.89,"low":5.54,"open":5.95,"volume":3304300},{"timestamp":1565962200,"date":"2019-08-16","index":5965,"close":7.84,"high":8.24,"low":6.7,"open":6.78,"volume":5602900},{"timestamp":1566221400,"date":"2019-08-19","index":5966,"close":7.29,"high":8.45,"low":7,"open":8.1,"volume":3697600},{"timestamp":1566307800,"date":"2019-08-20","index":5967,"close":6.67,"high":7.05,"low":6.43,"open":7.02,"volume":1569200},{"timestamp":1566394200,"date":"2019-08-21","index":5968,"close":6.83,"high":6.99,"low":6.53,"open":6.75,"volume":942600},{"timestamp":1566480600,"date":"2019-08-22","index":5969,"close":6.63,"high":6.95,"low":6.46,"open":6.85,"volume":685100}]},{"date":"2019-05-02","estimated":-2.4,"reported":-2.2,"pre":[{"timestamp":1555507800,"date":"2019-04-17","index":5881,"close":10.6,"high":11,"low":10.4,"open":10.8,"volume":605485},{"timestamp":1555594200,"date":"2019-04-18","index":5882,"close":10.4,"high":10.8,"low":10.4,"open":10.4,"volume":443645},{"timestamp":1555939800,"date":"2019-04-22","index":5883,"close":10.6,"high":11,"low":10.4,"open":10.6,"volume":512510},{"timestamp":1556026200,"date":"2019-04-23","index":5884,"close":10.4,"high":10.6,"low":10.2,"open":10.4,"volume":484700},{"timestamp":1556112600,"date":"2019-04-24","index":5885,"close":10.2,"high":10.4,"low":10.2,"open":10.4,"volume":658650},{"timestamp":1556199000,"date":"2019-04-25","index":5886,"close":10,"high":10.4,"low":10,"open":10.2,"volume":339835},{"timestamp":1556285400,"date":"2019-04-26","index":5887,"close":9.8,"high":10.2,"low":9.8,"open":10.2,"volume":595885},{"timestamp":1556544600,"date":"2019-04-29","index":5888,"close":10.6,"high":10.6,"low":9.8,"open":9.8,"volume":586590},{"timestamp":1556631000,"date":"2019-04-30","index":5889,"close":10.6,"high":10.8,"low":10.4,"open":10.6,"volume":300285},{"timestamp":1556717400,"date":"2019-05-01","index":5890,"close":10.2,"high":10.8,"low":10.2,"open":10.6,"volume":263275},{"timestamp":1556803800,"date":"2019-05-02","index":5891,"close":10.6,"high":10.6,"low":10.2,"open":10.4,"volume":294195}],"post":[{"timestamp":1556890200,"date":"2019-05-03","index":5892,"close":9.4,"high":10.2,"low":9.4,"open":10.2,"volume":1236715},{"timestamp":1557149400,"date":"2019-05-06","index":5893,"close":9.2,"high":10,"low":9.2,"open":9.6,"volume":529870},{"timestamp":1557235800,"date":"2019-05-07","index":5894,"close":8,"high":9.4,"low":7.2,"open":9.2,"volume":900760},{"timestamp":1557322200,"date":"2019-05-08","index":5895,"close":8,"high":8.4,"low":8,"open":8,"volume":464640},{"timestamp":1557408600,"date":"2019-05-09","index":5896,"close":7.2,"high":7.6,"low":6.8,"open":7.6,"volume":965085},{"timestamp":1557495000,"date":"2019-05-10","index":5897,"close":6.57,"high":7.63,"low":5.87,"open":6.4,"volume":1780400},{"timestamp":1557754200,"date":"2019-05-13","index":5898,"close":5.76,"high":6.39,"low":5.72,"open":6.39,"volume":1207400},{"timestamp":1557840600,"date":"2019-05-14","index":5899,"close":7.13,"high":7.9,"low":5.79,"open":5.83,"volume":6245900},{"timestamp":1557927000,"date":"2019-05-15","index":5900,"close":6.69,"high":7.14,"low":6.55,"open":7.07,"volume":2158000},{"timestamp":1558013400,"date":"2019-05-16","index":5901,"close":6.43,"high":6.81,"low":6.2,"open":6.64,"volume":2419000},{"timestamp":1558099800,"date":"2019-05-17","index":5902,"close":5.9,"high":6.57,"low":5.82,"open":6.29,"volume":2036200}]},{"date":"2019-03-18","estimated":-2.6,"reported":-2.6,"pre":[{"timestamp":1551709800,"date":"2019-03-04","index":5849,"close":12.6,"high":13.8,"low":12.6,"open":13.6,"volume":1968600},{"timestamp":1551796200,"date":"2019-03-05","index":5850,"close":12,"high":13,"low":12,"open":12.8,"volume":1579770},{"timestamp":1551882600,"date":"2019-03-06","index":5851,"close":11.4,"high":12.2,"low":11.2,"open":12.2,"volume":1384685},{"timestamp":1551969000,"date":"2019-03-07","index":5852,"close":11,"high":11.8,"low":10.8,"open":11.4,"volume":1024675},{"timestamp":1552055400,"date":"2019-03-08","index":5853,"close":10.4,"high":11.2,"low":10.2,"open":11,"volume":1091770},{"timestamp":1552311000,"date":"2019-03-11","index":5854,"close":10.2,"high":10.6,"low":9.8,"open":10.6,"volume":1397125},{"timestamp":1552397400,"date":"2019-03-12","index":5855,"close":10.4,"high":11.6,"low":10.2,"open":10.4,"volume":1742575},{"timestamp":1552483800,"date":"2019-03-13","index":5856,"close":10.6,"high":11,"low":10.4,"open":10.6,"volume":1182325},{"timestamp":1552570200,"date":"2019-03-14","index":5857,"close":10.6,"high":11,"low":10.6,"open":10.8,"volume":979655},{"timestamp":1552656600,"date":"2019-03-15","index":5858,"close":10.2,"high":10.8,"low":10.2,"open":10.6,"volume":2061030},{"timestamp":1552915800,"date":"2019-03-18","index":5859,"close":10.4,"high":11.2,"low":10.2,"open":10.2,"volume":1328430}],"post":[{"timestamp":1553002200,"date":"2019-03-19","index":5860,"close":11,"high":11.4,"low":10,"open":10.6,"volume":1642710},{"timestamp":1553088600,"date":"2019-03-20","index":5861,"close":12.8,"high":13.8,"low":11.4,"open":11.4,"volume":2839130},{"timestamp":1553175000,"date":"2019-03-21","index":5862,"close":12.6,"high":13.4,"low":12,"open":13.4,"volume":1357355},{"timestamp":1553261400,"date":"2019-03-22","index":5863,"close":10.8,"high":11.8,"low":10.6,"open":11.2,"volume":1280325},{"timestamp":1553520600,"date":"2019-03-25","index":5864,"close":10.4,"high":10.8,"low":10.4,"open":10.8,"volume":578585},{"timestamp":1553607000,"date":"2019-03-26","index":5865,"close":10.6,"high":11,"low":10.6,"open":10.6,"volume":593275},{"timestamp":1553693400,"date":"2019-03-27","index":5866,"close":10.6,"high":10.8,"low":10.4,"open":10.8,"volume":448665},{"timestamp":1553779800,"date":"2019-03-28","index":5867,"close":10.8,"high":11,"low":10.6,"open":10.6,"volume":434275},{"timestamp":1553866200,"date":"2019-03-29","index":5868,"close":11,"high":11.4,"low":10.8,"open":11,"volume":525720},{"timestamp":1554125400,"date":"2019-04-01","index":5869,"close":11.2,"high":11.4,"low":11,"open":11.2,"volume":403065},{"timestamp":1554211800,"date":"2019-04-02","index":5870,"close":12.2,"high":13.4,"low":11.2,"open":11.2,"volume":1396445}]},{"date":"2018-11-07","estimated":-2.35,"reported":-2.4,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":5762,"close":33.8,"high":37.8,"low":33.6,"open":37,"volume":414385},{"timestamp":1540474200,"date":"2018-10-25","index":5763,"close":36.6,"high":37.4,"low":34,"open":34.4,"volume":295895},{"timestamp":1540560600,"date":"2018-10-26","index":5764,"close":35.6,"high":36.8,"low":34,"open":35.6,"volume":255610},{"timestamp":1540819800,"date":"2018-10-29","index":5765,"close":33.8,"high":37.6,"low":33.2,"open":36.6,"volume":314970},{"timestamp":1540906200,"date":"2018-10-30","index":5766,"close":34,"high":34.8,"low":33.2,"open":34.2,"volume":186480},{"timestamp":1540992600,"date":"2018-10-31","index":5767,"close":35.2,"high":35.8,"low":34.2,"open":34.8,"volume":223520},{"timestamp":1541079000,"date":"2018-11-01","index":5768,"close":38,"high":38,"low":35,"open":35.8,"volume":300645},{"timestamp":1541165400,"date":"2018-11-02","index":5769,"close":38.4,"high":40.4,"low":37.8,"open":38.2,"volume":373965},{"timestamp":1541428200,"date":"2018-11-05","index":5770,"close":38.8,"high":40.2,"low":37.8,"open":39,"volume":209085},{"timestamp":1541514600,"date":"2018-11-06","index":5771,"close":38.2,"high":39.6,"low":37.8,"open":39.2,"volume":304840},{"timestamp":1541601000,"date":"2018-11-07","index":5772,"close":39.4,"high":39.4,"low":37.4,"open":38.8,"volume":242020}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":5773,"close":36.8,"high":38.8,"low":36,"open":38.8,"volume":337445},{"timestamp":1541773800,"date":"2018-11-09","index":5774,"close":35.8,"high":37.4,"low":35.2,"open":37.4,"volume":203075},{"timestamp":1542033000,"date":"2018-11-12","index":5775,"close":34.2,"high":36,"low":33.8,"open":36,"volume":218770},{"timestamp":1542119400,"date":"2018-11-13","index":5776,"close":33.8,"high":36,"low":33.6,"open":34.6,"volume":232780},{"timestamp":1542205800,"date":"2018-11-14","index":5777,"close":33.4,"high":35,"low":32.4,"open":34.4,"volume":241555},{"timestamp":1542292200,"date":"2018-11-15","index":5778,"close":35.6,"high":35.6,"low":33,"open":33.4,"volume":232130},{"timestamp":1542378600,"date":"2018-11-16","index":5779,"close":36.4,"high":36.8,"low":35,"open":35.2,"volume":240030},{"timestamp":1542637800,"date":"2018-11-19","index":5780,"close":34.4,"high":36.4,"low":34.2,"open":36.4,"volume":200885},{"timestamp":1542724200,"date":"2018-11-20","index":5781,"close":33.6,"high":34.8,"low":32.6,"open":34,"volume":226500},{"timestamp":1542810600,"date":"2018-11-21","index":5782,"close":34.2,"high":35,"low":33.4,"open":34.6,"volume":199865},{"timestamp":1542983400,"date":"2018-11-23","index":5783,"close":34.4,"high":34.6,"low":33.6,"open":33.6,"volume":121245}]},{"date":"2018-08-08","estimated":-2.43,"reported":-2.4,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":5698,"close":25.8,"high":27.6,"low":25.4,"open":27.6,"volume":205390},{"timestamp":1532611800,"date":"2018-07-26","index":5699,"close":24.2,"high":26.2,"low":24.2,"open":26,"volume":258490},{"timestamp":1532698200,"date":"2018-07-27","index":5700,"close":23.4,"high":24.8,"low":23.2,"open":24.6,"volume":275310},{"timestamp":1532957400,"date":"2018-07-30","index":5701,"close":23.6,"high":24.2,"low":23,"open":23.6,"volume":289285},{"timestamp":1533043800,"date":"2018-07-31","index":5702,"close":25.4,"high":25.4,"low":23.4,"open":23.6,"volume":227545},{"timestamp":1533130200,"date":"2018-08-01","index":5703,"close":24.2,"high":25.6,"low":24,"open":25.2,"volume":167030},{"timestamp":1533216600,"date":"2018-08-02","index":5704,"close":23.8,"high":24.6,"low":23,"open":24.6,"volume":141345},{"timestamp":1533303000,"date":"2018-08-03","index":5705,"close":23.4,"high":24.2,"low":23.4,"open":23.4,"volume":131960},{"timestamp":1533562200,"date":"2018-08-06","index":5706,"close":23.8,"high":24,"low":23,"open":23.4,"volume":125170},{"timestamp":1533648600,"date":"2018-08-07","index":5707,"close":24,"high":24.2,"low":23.6,"open":23.8,"volume":108560},{"timestamp":1533735000,"date":"2018-08-08","index":5708,"close":24.2,"high":24.6,"low":23.8,"open":24.2,"volume":109210}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":5709,"close":29.4,"high":31,"low":24.8,"open":25,"volume":769990},{"timestamp":1533907800,"date":"2018-08-10","index":5710,"close":28.6,"high":30,"low":27.6,"open":29.4,"volume":196625},{"timestamp":1534167000,"date":"2018-08-13","index":5711,"close":27.2,"high":29.2,"low":27,"open":28.4,"volume":208325},{"timestamp":1534253400,"date":"2018-08-14","index":5712,"close":27.2,"high":28,"low":26.8,"open":27,"volume":104285},{"timestamp":1534339800,"date":"2018-08-15","index":5713,"close":25.4,"high":27.4,"low":25,"open":27,"volume":265095},{"timestamp":1534426200,"date":"2018-08-16","index":5714,"close":25.8,"high":26,"low":25.2,"open":25.4,"volume":156980},{"timestamp":1534512600,"date":"2018-08-17","index":5715,"close":25,"high":26.2,"low":24.8,"open":25.6,"volume":139815},{"timestamp":1534771800,"date":"2018-08-20","index":5716,"close":24.6,"high":25.2,"low":24.2,"open":25,"volume":147630},{"timestamp":1534858200,"date":"2018-08-21","index":5717,"close":26.2,"high":26.2,"low":24.6,"open":24.8,"volume":149575},{"timestamp":1534944600,"date":"2018-08-22","index":5718,"close":27,"high":27,"low":25.8,"open":26.2,"volume":141350},{"timestamp":1535031000,"date":"2018-08-23","index":5719,"close":26.2,"high":27.4,"low":26.2,"open":27.4,"volume":117105}]},{"date":"2018-05-09","estimated":-2.68,"reported":-2.8,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":5635,"close":32.8,"high":33.6,"low":30.6,"open":31.8,"volume":395940},{"timestamp":1524749400,"date":"2018-04-26","index":5636,"close":32.4,"high":33.6,"low":32,"open":32.8,"volume":161030},{"timestamp":1524835800,"date":"2018-04-27","index":5637,"close":31.6,"high":32.6,"low":31.4,"open":32.6,"volume":123485},{"timestamp":1525095000,"date":"2018-04-30","index":5638,"close":31.2,"high":32,"low":31.2,"open":31.8,"volume":179635},{"timestamp":1525181400,"date":"2018-05-01","index":5639,"close":31,"high":31.8,"low":30.4,"open":31.2,"volume":187580},{"timestamp":1525267800,"date":"2018-05-02","index":5640,"close":32,"high":33.8,"low":30.8,"open":30.8,"volume":286600},{"timestamp":1525354200,"date":"2018-05-03","index":5641,"close":31.2,"high":33.4,"low":31.2,"open":32.6,"volume":196835},{"timestamp":1525440600,"date":"2018-05-04","index":5642,"close":32.4,"high":32.8,"low":31.2,"open":31.4,"volume":173170},{"timestamp":1525699800,"date":"2018-05-07","index":5643,"close":32.4,"high":33.4,"low":32.2,"open":32.8,"volume":161285},{"timestamp":1525786200,"date":"2018-05-08","index":5644,"close":32.4,"high":33,"low":31.6,"open":32.4,"volume":111880},{"timestamp":1525872600,"date":"2018-05-09","index":5645,"close":34.2,"high":34.8,"low":32.4,"open":32.4,"volume":244010}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":5646,"close":32,"high":34.2,"low":31.6,"open":32.8,"volume":241405},{"timestamp":1526045400,"date":"2018-05-11","index":5647,"close":33.2,"high":33.4,"low":31.8,"open":32.6,"volume":265960},{"timestamp":1526304600,"date":"2018-05-14","index":5648,"close":33.8,"high":33.8,"low":32.4,"open":33.2,"volume":207770},{"timestamp":1526391000,"date":"2018-05-15","index":5649,"close":33.4,"high":34.2,"low":32.4,"open":33.8,"volume":416325},{"timestamp":1526477400,"date":"2018-05-16","index":5650,"close":35.8,"high":35.8,"low":33.6,"open":34.2,"volume":353735},{"timestamp":1526563800,"date":"2018-05-17","index":5651,"close":34.6,"high":36.8,"low":34.4,"open":35.8,"volume":251520},{"timestamp":1526650200,"date":"2018-05-18","index":5652,"close":34.4,"high":35.2,"low":34,"open":35.2,"volume":155235},{"timestamp":1526909400,"date":"2018-05-21","index":5653,"close":33.2,"high":34.6,"low":33,"open":34.6,"volume":230375},{"timestamp":1526995800,"date":"2018-05-22","index":5654,"close":33.8,"high":34.6,"low":33.2,"open":33.2,"volume":171825},{"timestamp":1527082200,"date":"2018-05-23","index":5655,"close":34,"high":34.6,"low":33.2,"open":33.8,"volume":110890},{"timestamp":1527168600,"date":"2018-05-24","index":5656,"close":34.4,"high":35,"low":33.6,"open":33.8,"volume":166940}]},{"date":"2018-03-14","estimated":-3.09,"reported":-3.2,"pre":[{"timestamp":1519828200,"date":"2018-02-28","index":5596,"close":43.4,"high":46,"low":36.4,"open":45,"volume":755230},{"timestamp":1519914600,"date":"2018-03-01","index":5597,"close":45.4,"high":55,"low":45,"open":54.4,"volume":1864970},{"timestamp":1520001000,"date":"2018-03-02","index":5598,"close":42.8,"high":45,"low":41.2,"open":44.6,"volume":869585},{"timestamp":1520260200,"date":"2018-03-05","index":5599,"close":41.6,"high":44,"low":40.6,"open":42.2,"volume":416190},{"timestamp":1520346600,"date":"2018-03-06","index":5600,"close":40.2,"high":42.6,"low":39.4,"open":42,"volume":425910},{"timestamp":1520433000,"date":"2018-03-07","index":5601,"close":40.2,"high":41,"low":39.2,"open":39.4,"volume":301930},{"timestamp":1520519400,"date":"2018-03-08","index":5602,"close":40.8,"high":41.4,"low":40,"open":40.8,"volume":251460},{"timestamp":1520605800,"date":"2018-03-09","index":5603,"close":41.2,"high":41.8,"low":40.8,"open":41,"volume":231575},{"timestamp":1520861400,"date":"2018-03-12","index":5604,"close":43,"high":43.2,"low":41.2,"open":41.2,"volume":264645},{"timestamp":1520947800,"date":"2018-03-13","index":5605,"close":43,"high":45,"low":42.4,"open":43.6,"volume":301020},{"timestamp":1521034200,"date":"2018-03-14","index":5606,"close":41.8,"high":43.6,"low":41.6,"open":43,"volume":287650}],"post":[{"timestamp":1521120600,"date":"2018-03-15","index":5607,"close":41.2,"high":41.8,"low":37.6,"open":41,"volume":377160},{"timestamp":1521207000,"date":"2018-03-16","index":5608,"close":43.2,"high":44.8,"low":41.2,"open":41.2,"volume":1238895},{"timestamp":1521466200,"date":"2018-03-19","index":5609,"close":41.8,"high":42,"low":40.6,"open":41.4,"volume":435265},{"timestamp":1521552600,"date":"2018-03-20","index":5610,"close":42.6,"high":43.4,"low":41.4,"open":41.4,"volume":224515},{"timestamp":1521639000,"date":"2018-03-21","index":5611,"close":42.4,"high":42.6,"low":41,"open":42.6,"volume":225585},{"timestamp":1521725400,"date":"2018-03-22","index":5612,"close":40.4,"high":42.4,"low":40.2,"open":41.6,"volume":283095},{"timestamp":1521811800,"date":"2018-03-23","index":5613,"close":40,"high":41.4,"low":40,"open":40.4,"volume":257445},{"timestamp":1522071000,"date":"2018-03-26","index":5614,"close":42.2,"high":42.4,"low":39.2,"open":40.8,"volume":380245},{"timestamp":1522157400,"date":"2018-03-27","index":5615,"close":40,"high":43,"low":39.6,"open":41.6,"volume":329470},{"timestamp":1522243800,"date":"2018-03-28","index":5616,"close":41,"high":41.8,"low":39.6,"open":40.6,"volume":283590},{"timestamp":1522330200,"date":"2018-03-29","index":5617,"close":42,"high":43.4,"low":41.2,"open":42.6,"volume":416685}]},{"date":"2017-11-07","estimated":-3.2,"reported":-3,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":5510,"close":20.6,"high":20.8,"low":20,"open":20.6,"volume":100390},{"timestamp":1508938200,"date":"2017-10-25","index":5511,"close":20.2,"high":20.8,"low":19.6,"open":20.6,"volume":166605},{"timestamp":1509024600,"date":"2017-10-26","index":5512,"close":20,"high":20.2,"low":19.2,"open":20,"volume":165495},{"timestamp":1509111000,"date":"2017-10-27","index":5513,"close":21,"high":21,"low":19.8,"open":20,"volume":162680},{"timestamp":1509370200,"date":"2017-10-30","index":5514,"close":20.4,"high":21.2,"low":20.4,"open":21,"volume":110600},{"timestamp":1509456600,"date":"2017-10-31","index":5515,"close":21.8,"high":23.2,"low":21.4,"open":22.4,"volume":353380},{"timestamp":1509543000,"date":"2017-11-01","index":5516,"close":22.2,"high":22.8,"low":21.8,"open":21.8,"volume":185015},{"timestamp":1509629400,"date":"2017-11-02","index":5517,"close":22.6,"high":22.8,"low":22,"open":22.4,"volume":118070},{"timestamp":1509715800,"date":"2017-11-03","index":5518,"close":22.8,"high":23,"low":22.4,"open":22.6,"volume":144695},{"timestamp":1509978600,"date":"2017-11-06","index":5519,"close":22.6,"high":23.4,"low":22.4,"open":23,"volume":129330},{"timestamp":1510065000,"date":"2017-11-07","index":5520,"close":22.4,"high":23.4,"low":22,"open":22.4,"volume":193310}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":5521,"close":22.8,"high":22.8,"low":21.6,"open":22.4,"volume":159755},{"timestamp":1510237800,"date":"2017-11-09","index":5522,"close":22.6,"high":22.8,"low":22.2,"open":22.4,"volume":112400},{"timestamp":1510324200,"date":"2017-11-10","index":5523,"close":22.6,"high":22.6,"low":22,"open":22.6,"volume":114470},{"timestamp":1510583400,"date":"2017-11-13","index":5524,"close":24.4,"high":24.6,"low":22.8,"open":23.2,"volume":496250},{"timestamp":1510669800,"date":"2017-11-14","index":5525,"close":23.8,"high":25,"low":23.4,"open":24.6,"volume":226755},{"timestamp":1510756200,"date":"2017-11-15","index":5526,"close":23.2,"high":23.8,"low":23.2,"open":23.4,"volume":143120},{"timestamp":1510842600,"date":"2017-11-16","index":5527,"close":24.6,"high":25,"low":22.8,"open":23,"volume":251675},{"timestamp":1510929000,"date":"2017-11-17","index":5528,"close":25.8,"high":27.8,"low":24.4,"open":24.4,"volume":535710},{"timestamp":1511188200,"date":"2017-11-20","index":5529,"close":27.2,"high":27.6,"low":26.2,"open":26.4,"volume":268300},{"timestamp":1511274600,"date":"2017-11-21","index":5530,"close":28.2,"high":29,"low":27.4,"open":27.6,"volume":372540},{"timestamp":1511361000,"date":"2017-11-22","index":5531,"close":29.8,"high":30,"low":27.8,"open":28.6,"volume":298985}]},{"date":"2017-08-08","estimated":-3.16,"reported":-3.2,"pre":[{"timestamp":1500989400,"date":"2017-07-25","index":5446,"close":22,"high":25.4,"low":21,"open":25.4,"volume":1701720},{"timestamp":1501075800,"date":"2017-07-26","index":5447,"close":21.8,"high":22.2,"low":21.4,"open":22,"volume":334240},{"timestamp":1501162200,"date":"2017-07-27","index":5448,"close":20.4,"high":22,"low":20,"open":21.8,"volume":437950},{"timestamp":1501248600,"date":"2017-07-28","index":5449,"close":19.2,"high":20.4,"low":18.2,"open":20,"volume":623875},{"timestamp":1501507800,"date":"2017-07-31","index":5450,"close":20.8,"high":21.4,"low":19.2,"open":19.2,"volume":383575},{"timestamp":1501594200,"date":"2017-08-01","index":5451,"close":20.6,"high":21.2,"low":20.2,"open":21.2,"volume":199410},{"timestamp":1501680600,"date":"2017-08-02","index":5452,"close":19.4,"high":21,"low":19,"open":20.8,"volume":315055},{"timestamp":1501767000,"date":"2017-08-03","index":5453,"close":19.4,"high":19.8,"low":19,"open":19.4,"volume":233835},{"timestamp":1501853400,"date":"2017-08-04","index":5454,"close":20.2,"high":21.2,"low":19.4,"open":19.4,"volume":323270},{"timestamp":1502112600,"date":"2017-08-07","index":5455,"close":19.2,"high":20.4,"low":18.8,"open":20.4,"volume":283215},{"timestamp":1502199000,"date":"2017-08-08","index":5456,"close":19.4,"high":20.4,"low":19.2,"open":19.6,"volume":215155}],"post":[{"timestamp":1502285400,"date":"2017-08-09","index":5457,"close":19.8,"high":21.8,"low":19.8,"open":21.4,"volume":425645},{"timestamp":1502371800,"date":"2017-08-10","index":5458,"close":19.6,"high":20.2,"low":19.4,"open":20,"volume":242635},{"timestamp":1502458200,"date":"2017-08-11","index":5459,"close":20,"high":20.4,"low":19.4,"open":19.6,"volume":184450},{"timestamp":1502717400,"date":"2017-08-14","index":5460,"close":20.6,"high":21,"low":19.8,"open":20,"volume":191825},{"timestamp":1502803800,"date":"2017-08-15","index":5461,"close":20.2,"high":20.8,"low":20.2,"open":20.8,"volume":114550},{"timestamp":1502890200,"date":"2017-08-16","index":5462,"close":20.2,"high":21,"low":20,"open":20.4,"volume":104595},{"timestamp":1502976600,"date":"2017-08-17","index":5463,"close":19.8,"high":20.6,"low":19.4,"open":20,"volume":163790},{"timestamp":1503063000,"date":"2017-08-18","index":5464,"close":20,"high":20.2,"low":19.4,"open":19.4,"volume":135815},{"timestamp":1503322200,"date":"2017-08-21","index":5465,"close":20,"high":20.2,"low":19.6,"open":20,"volume":145480},{"timestamp":1503408600,"date":"2017-08-22","index":5466,"close":20,"high":20.2,"low":20,"open":20,"volume":90535},{"timestamp":1503495000,"date":"2017-08-23","index":5467,"close":20.8,"high":21.2,"low":20.4,"open":21,"volume":219650}]},{"date":"2017-05-08","estimated":-3.34,"reported":-3.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":5382,"close":16.2,"high":16.8,"low":15.6,"open":16.8,"volume":382810},{"timestamp":1493127000,"date":"2017-04-25","index":5383,"close":16.8,"high":17.2,"low":16.2,"open":16.2,"volume":285675},{"timestamp":1493213400,"date":"2017-04-26","index":5384,"close":16.6,"high":17,"low":16.4,"open":17,"volume":201645},{"timestamp":1493299800,"date":"2017-04-27","index":5385,"close":16.6,"high":17,"low":16.2,"open":16.6,"volume":177955},{"timestamp":1493386200,"date":"2017-04-28","index":5386,"close":16.4,"high":16.6,"low":16.2,"open":16.4,"volume":152775},{"timestamp":1493645400,"date":"2017-05-01","index":5387,"close":16.4,"high":16.6,"low":16.2,"open":16.4,"volume":158545},{"timestamp":1493731800,"date":"2017-05-02","index":5388,"close":16.2,"high":16.6,"low":16,"open":16.4,"volume":210410},{"timestamp":1493818200,"date":"2017-05-03","index":5389,"close":15.6,"high":16.2,"low":15.2,"open":16,"volume":319785},{"timestamp":1493904600,"date":"2017-05-04","index":5390,"close":15.2,"high":15.6,"low":15,"open":15.4,"volume":282940},{"timestamp":1493991000,"date":"2017-05-05","index":5391,"close":14.8,"high":15.2,"low":14.6,"open":15.2,"volume":204425},{"timestamp":1494250200,"date":"2017-05-08","index":5392,"close":14.6,"high":15.4,"low":14.6,"open":14.8,"volume":227315}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":5393,"close":17,"high":19.8,"low":15.6,"open":16,"volume":956385},{"timestamp":1494423000,"date":"2017-05-10","index":5394,"close":16.6,"high":17.2,"low":15.6,"open":16.8,"volume":290010},{"timestamp":1494509400,"date":"2017-05-11","index":5395,"close":18.6,"high":19.2,"low":16.4,"open":16.8,"volume":612205},{"timestamp":1494595800,"date":"2017-05-12","index":5396,"close":20,"high":21,"low":17.8,"open":18.6,"volume":891080},{"timestamp":1494855000,"date":"2017-05-15","index":5397,"close":21.8,"high":24,"low":21.2,"open":22,"volume":926185},{"timestamp":1494941400,"date":"2017-05-16","index":5398,"close":22.6,"high":23.6,"low":22,"open":22.8,"volume":502930},{"timestamp":1495027800,"date":"2017-05-17","index":5399,"close":20.6,"high":22.2,"low":20.4,"open":22,"volume":374480},{"timestamp":1495114200,"date":"2017-05-18","index":5400,"close":21.8,"high":22.2,"low":20.2,"open":20.4,"volume":226015},{"timestamp":1495200600,"date":"2017-05-19","index":5401,"close":20.8,"high":22.8,"low":20.8,"open":21.8,"volume":233770},{"timestamp":1495459800,"date":"2017-05-22","index":5402,"close":20.4,"high":21.4,"low":20,"open":21.2,"volume":225125},{"timestamp":1495546200,"date":"2017-05-23","index":5403,"close":20.4,"high":21.4,"low":19.2,"open":20.6,"volume":373205}]},{"date":"2017-02-27","estimated":-4.58,"reported":-4.2,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":5333,"close":26.8,"high":27.4,"low":26.2,"open":26.6,"volume":301735},{"timestamp":1486996200,"date":"2017-02-13","index":5334,"close":27.4,"high":28.4,"low":26.8,"open":27.6,"volume":265755},{"timestamp":1487082600,"date":"2017-02-14","index":5335,"close":28.4,"high":28.4,"low":27.2,"open":27.4,"volume":252535},{"timestamp":1487169000,"date":"2017-02-15","index":5336,"close":32.4,"high":34.6,"low":28.2,"open":28.4,"volume":1571995},{"timestamp":1487255400,"date":"2017-02-16","index":5337,"close":31.2,"high":35.6,"low":29.6,"open":33.6,"volume":1068215},{"timestamp":1487341800,"date":"2017-02-17","index":5338,"close":30.2,"high":31.2,"low":29.8,"open":31,"volume":381850},{"timestamp":1487687400,"date":"2017-02-21","index":5339,"close":29,"high":31,"low":29,"open":30.8,"volume":239230},{"timestamp":1487773800,"date":"2017-02-22","index":5340,"close":28.6,"high":30.8,"low":28.6,"open":29.6,"volume":228180},{"timestamp":1487860200,"date":"2017-02-23","index":5341,"close":27.6,"high":29.2,"low":27.4,"open":28.8,"volume":180675},{"timestamp":1487946600,"date":"2017-02-24","index":5342,"close":27.6,"high":29.4,"low":27.6,"open":28,"volume":291055},{"timestamp":1488205800,"date":"2017-02-27","index":5343,"close":32.6,"high":32.6,"low":28,"open":28.2,"volume":490670}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":5344,"close":30.2,"high":31.6,"low":29,"open":30,"volume":536580},{"timestamp":1488378600,"date":"2017-03-01","index":5345,"close":30,"high":30.8,"low":29.2,"open":30.6,"volume":351525},{"timestamp":1488465000,"date":"2017-03-02","index":5346,"close":28.6,"high":30.6,"low":28.6,"open":30.4,"volume":286070},{"timestamp":1488551400,"date":"2017-03-03","index":5347,"close":29.4,"high":29.6,"low":28.6,"open":28.6,"volume":170120},{"timestamp":1488810600,"date":"2017-03-06","index":5348,"close":29.4,"high":31,"low":28.8,"open":30,"volume":319930},{"timestamp":1488897000,"date":"2017-03-07","index":5349,"close":28.4,"high":29.6,"low":28.4,"open":29.2,"volume":209270},{"timestamp":1488983400,"date":"2017-03-08","index":5350,"close":29,"high":30,"low":28.4,"open":28.4,"volume":284240},{"timestamp":1489069800,"date":"2017-03-09","index":5351,"close":29.2,"high":29.6,"low":29,"open":29,"volume":168515},{"timestamp":1489156200,"date":"2017-03-10","index":5352,"close":29.2,"high":29.6,"low":28.8,"open":29.4,"volume":177005},{"timestamp":1489411800,"date":"2017-03-13","index":5353,"close":28.8,"high":29.2,"low":28.2,"open":29,"volume":153180},{"timestamp":1489498200,"date":"2017-03-14","index":5354,"close":27.6,"high":29,"low":27.6,"open":28.6,"volume":287890}]},{"date":"2016-11-09","estimated":-5.25,"reported":-4.8,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":5260,"close":32,"high":33.4,"low":31,"open":31,"volume":334655},{"timestamp":1477575000,"date":"2016-10-27","index":5261,"close":30.2,"high":33,"low":29.8,"open":32.2,"volume":400010},{"timestamp":1477661400,"date":"2016-10-28","index":5262,"close":28.8,"high":30.4,"low":28.4,"open":30.2,"volume":478965},{"timestamp":1477920600,"date":"2016-10-31","index":5263,"close":30.4,"high":31.4,"low":28.4,"open":29,"volume":302345},{"timestamp":1478007000,"date":"2016-11-01","index":5264,"close":29,"high":30.6,"low":28.4,"open":30.2,"volume":480340},{"timestamp":1478093400,"date":"2016-11-02","index":5265,"close":26.8,"high":29.2,"low":26.8,"open":29,"volume":348510},{"timestamp":1478179800,"date":"2016-11-03","index":5266,"close":24.4,"high":27.2,"low":24.4,"open":27,"volume":565065},{"timestamp":1478266200,"date":"2016-11-04","index":5267,"close":29,"high":30.4,"low":25,"open":25,"volume":780090},{"timestamp":1478529000,"date":"2016-11-07","index":5268,"close":29.4,"high":30.8,"low":29,"open":30,"volume":505485},{"timestamp":1478615400,"date":"2016-11-08","index":5269,"close":29,"high":30,"low":28.2,"open":29.8,"volume":263260},{"timestamp":1478701800,"date":"2016-11-09","index":5270,"close":34,"high":34,"low":28.8,"open":28.8,"volume":846745}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":5271,"close":28,"high":30.6,"low":26.4,"open":29.4,"volume":1142925},{"timestamp":1478874600,"date":"2016-11-11","index":5272,"close":27.8,"high":28.6,"low":27,"open":28.4,"volume":621400},{"timestamp":1479133800,"date":"2016-11-14","index":5273,"close":27,"high":29,"low":26.4,"open":28.6,"volume":547240},{"timestamp":1479220200,"date":"2016-11-15","index":5274,"close":27.2,"high":27.6,"low":26,"open":27.4,"volume":359055},{"timestamp":1479306600,"date":"2016-11-16","index":5275,"close":25.8,"high":27.4,"low":25.8,"open":26.2,"volume":536470},{"timestamp":1479393000,"date":"2016-11-17","index":5276,"close":26.2,"high":26.8,"low":25.2,"open":26.6,"volume":488385},{"timestamp":1479479400,"date":"2016-11-18","index":5277,"close":25.8,"high":27,"low":25.6,"open":26.4,"volume":320330},{"timestamp":1479738600,"date":"2016-11-21","index":5278,"close":26,"high":26.4,"low":25.8,"open":26.2,"volume":291220},{"timestamp":1479825000,"date":"2016-11-22","index":5279,"close":25.2,"high":26.4,"low":25.2,"open":26.4,"volume":307460},{"timestamp":1479911400,"date":"2016-11-23","index":5280,"close":25.8,"high":25.8,"low":24.4,"open":25.2,"volume":303535},{"timestamp":1480084200,"date":"2016-11-25","index":5281,"close":26.2,"high":26.4,"low":25.2,"open":25.6,"volume":181395}]},{"date":"2016-08-09","estimated":-5.05,"reported":-5.8,"pre":[{"timestamp":1469539800,"date":"2016-07-26","index":5195,"close":147.4,"high":147.6,"low":144.6,"open":146.6,"volume":181350},{"timestamp":1469626200,"date":"2016-07-27","index":5196,"close":148.2,"high":150,"low":146.4,"open":148.4,"volume":262965},{"timestamp":1469712600,"date":"2016-07-28","index":5197,"close":147.6,"high":149.6,"low":144.6,"open":149.6,"volume":175830},{"timestamp":1469799000,"date":"2016-07-29","index":5198,"close":146.4,"high":148.8,"low":142.2,"open":146.4,"volume":203340},{"timestamp":1470058200,"date":"2016-08-01","index":5199,"close":147,"high":149.8,"low":145.2,"open":147.4,"volume":205360},{"timestamp":1470144600,"date":"2016-08-02","index":5200,"close":143.8,"high":147.8,"low":141.2,"open":147.2,"volume":180930},{"timestamp":1470231000,"date":"2016-08-03","index":5201,"close":152.2,"high":153,"low":143.6,"open":144.4,"volume":215885},{"timestamp":1470317400,"date":"2016-08-04","index":5202,"close":150.2,"high":155.8,"low":150.2,"open":153.6,"volume":167495},{"timestamp":1470403800,"date":"2016-08-05","index":5203,"close":152.8,"high":154,"low":150.2,"open":151,"volume":136575},{"timestamp":1470663000,"date":"2016-08-08","index":5204,"close":150.4,"high":154.8,"low":150,"open":154,"volume":140645},{"timestamp":1470749400,"date":"2016-08-09","index":5205,"close":151.4,"high":153.6,"low":149.2,"open":152,"volume":189685}],"post":[{"timestamp":1470835800,"date":"2016-08-10","index":5206,"close":136.6,"high":147.4,"low":134.4,"open":146.6,"volume":555165},{"timestamp":1470922200,"date":"2016-08-11","index":5207,"close":137.2,"high":139.2,"low":134.2,"open":138,"volume":283760},{"timestamp":1471008600,"date":"2016-08-12","index":5208,"close":140.8,"high":142.8,"low":137.2,"open":138.4,"volume":408975},{"timestamp":1471267800,"date":"2016-08-15","index":5209,"close":150.2,"high":152.4,"low":142,"open":142.4,"volume":237350},{"timestamp":1471354200,"date":"2016-08-16","index":5210,"close":147.6,"high":152.2,"low":147,"open":151,"volume":225820},{"timestamp":1471440600,"date":"2016-08-17","index":5211,"close":147.2,"high":149,"low":145.6,"open":148,"volume":135890},{"timestamp":1471527000,"date":"2016-08-18","index":5212,"close":143.8,"high":148.2,"low":142.8,"open":147.8,"volume":279225},{"timestamp":1471613400,"date":"2016-08-19","index":5213,"close":140.4,"high":143.4,"low":139.2,"open":143.2,"volume":275700},{"timestamp":1471872600,"date":"2016-08-22","index":5214,"close":144.6,"high":144.6,"low":138,"open":140.4,"volume":206575},{"timestamp":1471959000,"date":"2016-08-23","index":5215,"close":148,"high":149.4,"low":145.4,"open":145.8,"volume":134185},{"timestamp":1472045400,"date":"2016-08-24","index":5216,"close":139.8,"high":151.8,"low":139.4,"open":148,"volume":394870}]},{"date":"2016-05-04","estimated":-5.42,"reported":-5.8,"pre":[{"timestamp":1461159000,"date":"2016-04-20","index":5128,"close":104.6,"high":106.8,"low":102.4,"open":105.8,"volume":207005},{"timestamp":1461245400,"date":"2016-04-21","index":5129,"close":110,"high":110.2,"low":103.6,"open":105,"volume":206085},{"timestamp":1461331800,"date":"2016-04-22","index":5130,"close":112,"high":112,"low":106.6,"open":109.8,"volume":231080},{"timestamp":1461591000,"date":"2016-04-25","index":5131,"close":109,"high":112.6,"low":108.2,"open":112,"volume":153950},{"timestamp":1461677400,"date":"2016-04-26","index":5132,"close":110,"high":111,"low":105.2,"open":109.2,"volume":276445},{"timestamp":1461763800,"date":"2016-04-27","index":5133,"close":109.4,"high":110.8,"low":107.6,"open":108.8,"volume":259715},{"timestamp":1461850200,"date":"2016-04-28","index":5134,"close":109,"high":113.6,"low":108,"open":108.6,"volume":279770},{"timestamp":1461936600,"date":"2016-04-29","index":5135,"close":104.8,"high":109.8,"low":104.8,"open":108.6,"volume":265475},{"timestamp":1462195800,"date":"2016-05-02","index":5136,"close":106.4,"high":106.6,"low":101.4,"open":106,"volume":258365},{"timestamp":1462282200,"date":"2016-05-03","index":5137,"close":100.6,"high":105.4,"low":100.2,"open":104.2,"volume":237890},{"timestamp":1462368600,"date":"2016-05-04","index":5138,"close":95.6,"high":102.8,"low":95.2,"open":101.8,"volume":352700}],"post":[{"timestamp":1462455000,"date":"2016-05-05","index":5139,"close":91.6,"high":96.4,"low":90.2,"open":94.2,"volume":316835},{"timestamp":1462541400,"date":"2016-05-06","index":5140,"close":92.2,"high":93.4,"low":89.8,"open":91.4,"volume":241315},{"timestamp":1462800600,"date":"2016-05-09","index":5141,"close":95.8,"high":96.4,"low":89.8,"open":90.4,"volume":289245},{"timestamp":1462887000,"date":"2016-05-10","index":5142,"close":93.4,"high":98,"low":89.8,"open":96,"volume":312775},{"timestamp":1462973400,"date":"2016-05-11","index":5143,"close":89.2,"high":94,"low":88.8,"open":92.8,"volume":159325},{"timestamp":1463059800,"date":"2016-05-12","index":5144,"close":86.6,"high":91.2,"low":85.4,"open":89.2,"volume":182585},{"timestamp":1463146200,"date":"2016-05-13","index":5145,"close":88.2,"high":89.4,"low":86,"open":86,"volume":166880},{"timestamp":1463405400,"date":"2016-05-16","index":5146,"close":93.8,"high":94,"low":87.8,"open":88.8,"volume":213550},{"timestamp":1463491800,"date":"2016-05-17","index":5147,"close":97,"high":101,"low":93.4,"open":93.6,"volume":318695},{"timestamp":1463578200,"date":"2016-05-18","index":5148,"close":103,"high":103.2,"low":96.6,"open":96.8,"volume":311130},{"timestamp":1463664600,"date":"2016-05-19","index":5149,"close":102,"high":106.2,"low":100,"open":102.4,"volume":198480}]},{"date":"2016-02-29","estimated":-2.85,"reported":-5.8,"pre":[{"timestamp":1455287400,"date":"2016-02-12","index":5082,"close":92.2,"high":93.6,"low":89.6,"open":92.8,"volume":312665},{"timestamp":1455633000,"date":"2016-02-16","index":5083,"close":98,"high":102,"low":94,"open":96,"volume":416025},{"timestamp":1455719400,"date":"2016-02-17","index":5084,"close":101.4,"high":102.8,"low":98.2,"open":100.8,"volume":404830},{"timestamp":1455805800,"date":"2016-02-18","index":5085,"close":97.2,"high":104,"low":96.8,"open":103.2,"volume":390415},{"timestamp":1455892200,"date":"2016-02-19","index":5086,"close":101.2,"high":102.6,"low":94,"open":96.4,"volume":434865},{"timestamp":1456151400,"date":"2016-02-22","index":5087,"close":100.6,"high":104.4,"low":100,"open":103.4,"volume":250695},{"timestamp":1456237800,"date":"2016-02-23","index":5088,"close":96.6,"high":102,"low":96.4,"open":100.2,"volume":193880},{"timestamp":1456324200,"date":"2016-02-24","index":5089,"close":95.8,"high":96.8,"low":90.2,"open":95.6,"volume":302650},{"timestamp":1456410600,"date":"2016-02-25","index":5090,"close":91.8,"high":97.8,"low":91,"open":95.6,"volume":299840},{"timestamp":1456497000,"date":"2016-02-26","index":5091,"close":94.2,"high":95,"low":90.6,"open":93.4,"volume":273675},{"timestamp":1456756200,"date":"2016-02-29","index":5092,"close":87.2,"high":96,"low":84.4,"open":93.2,"volume":606250}],"post":[{"timestamp":1456842600,"date":"2016-03-01","index":5093,"close":94,"high":96.4,"low":87,"open":89,"volume":881285},{"timestamp":1456929000,"date":"2016-03-02","index":5094,"close":96.4,"high":97.8,"low":91.4,"open":94.2,"volume":484375},{"timestamp":1457015400,"date":"2016-03-03","index":5095,"close":95.8,"high":97.4,"low":94,"open":96.6,"volume":391575},{"timestamp":1457101800,"date":"2016-03-04","index":5096,"close":97.2,"high":99.8,"low":94.6,"open":96.6,"volume":302560},{"timestamp":1457361000,"date":"2016-03-07","index":5097,"close":102.8,"high":106.6,"low":95,"open":96.6,"volume":337920},{"timestamp":1457447400,"date":"2016-03-08","index":5098,"close":97.6,"high":103.8,"low":97.2,"open":103.6,"volume":315605},{"timestamp":1457533800,"date":"2016-03-09","index":5099,"close":98.2,"high":99.6,"low":94.6,"open":98.2,"volume":185575},{"timestamp":1457620200,"date":"2016-03-10","index":5100,"close":95,"high":101.2,"low":92.6,"open":99.2,"volume":221845},{"timestamp":1457706600,"date":"2016-03-11","index":5101,"close":97.6,"high":97.8,"low":93.4,"open":96.8,"volume":177190},{"timestamp":1457962200,"date":"2016-03-14","index":5102,"close":107.6,"high":110,"low":95.8,"open":96.8,"volume":429960},{"timestamp":1458048600,"date":"2016-03-15","index":5103,"close":99.8,"high":107.4,"low":99,"open":107,"volume":299390}]},{"date":"2015-11-09","estimated":-1.87,"reported":-2.4,"pre":[{"timestamp":1445866200,"date":"2015-10-26","index":5007,"close":138.4,"high":141.4,"low":136.4,"open":140,"volume":201425},{"timestamp":1445952600,"date":"2015-10-27","index":5008,"close":140,"high":140.8,"low":134.6,"open":137,"volume":220690},{"timestamp":1446039000,"date":"2015-10-28","index":5009,"close":146.8,"high":147,"low":137,"open":140,"volume":219355},{"timestamp":1446125400,"date":"2015-10-29","index":5010,"close":137.6,"high":147.2,"low":137.2,"open":146,"volume":215975},{"timestamp":1446211800,"date":"2015-10-30","index":5011,"close":135,"high":140,"low":133.6,"open":138.2,"volume":245825},{"timestamp":1446474600,"date":"2015-11-02","index":5012,"close":153.6,"high":154.8,"low":135.8,"open":135.8,"volume":318695},{"timestamp":1446561000,"date":"2015-11-03","index":5013,"close":158,"high":160.6,"low":146.6,"open":152,"volume":307860},{"timestamp":1446647400,"date":"2015-11-04","index":5014,"close":161,"high":165.2,"low":156.4,"open":164.2,"volume":301875},{"timestamp":1446733800,"date":"2015-11-05","index":5015,"close":155.6,"high":161,"low":154,"open":160.4,"volume":200935},{"timestamp":1446820200,"date":"2015-11-06","index":5016,"close":160,"high":162.6,"low":151.2,"open":155.4,"volume":320300},{"timestamp":1447079400,"date":"2015-11-09","index":5017,"close":150,"high":161.4,"low":141,"open":146.2,"volume":705925}],"post":[{"timestamp":1447165800,"date":"2015-11-10","index":5018,"close":140.4,"high":150,"low":135.4,"open":150,"volume":454280},{"timestamp":1447252200,"date":"2015-11-11","index":5019,"close":135.8,"high":142.2,"low":135.8,"open":140.4,"volume":230670},{"timestamp":1447338600,"date":"2015-11-12","index":5020,"close":131.8,"high":135,"low":131.4,"open":134.4,"volume":163465},{"timestamp":1447425000,"date":"2015-11-13","index":5021,"close":134.4,"high":135.8,"low":130,"open":131,"volume":159725},{"timestamp":1447684200,"date":"2015-11-16","index":5022,"close":140.2,"high":140.2,"low":133,"open":133.4,"volume":245510},{"timestamp":1447770600,"date":"2015-11-17","index":5023,"close":149.4,"high":153.8,"low":140,"open":141.6,"volume":354650},{"timestamp":1447857000,"date":"2015-11-18","index":5024,"close":153.2,"high":153.2,"low":146.8,"open":149.4,"volume":203415},{"timestamp":1447943400,"date":"2015-11-19","index":5025,"close":140.8,"high":154,"low":139.8,"open":153.8,"volume":262815},{"timestamp":1448029800,"date":"2015-11-20","index":5026,"close":143.8,"high":145.6,"low":139.2,"open":141.4,"volume":171225},{"timestamp":1448289000,"date":"2015-11-23","index":5027,"close":150.4,"high":153,"low":142.2,"open":143.4,"volume":175740},{"timestamp":1448375400,"date":"2015-11-24","index":5028,"close":154,"high":155.4,"low":147.6,"open":149,"volume":165730}]},{"date":"2015-08-10","estimated":-1.86,"reported":-1.6,"pre":[{"timestamp":1438003800,"date":"2015-07-27","index":4943,"close":232.4,"high":235,"low":221.6,"open":235,"volume":219995},{"timestamp":1438090200,"date":"2015-07-28","index":4944,"close":244,"high":246,"low":230.6,"open":234,"volume":167845},{"timestamp":1438176600,"date":"2015-07-29","index":4945,"close":238.8,"high":244.8,"low":234.2,"open":242.4,"volume":144155},{"timestamp":1438263000,"date":"2015-07-30","index":4946,"close":242.2,"high":245,"low":235.2,"open":244.6,"volume":149525},{"timestamp":1438349400,"date":"2015-07-31","index":4947,"close":241.2,"high":246.6,"low":237.4,"open":242.6,"volume":134725},{"timestamp":1438608600,"date":"2015-08-03","index":4948,"close":242.4,"high":249.6,"low":238.4,"open":244.2,"volume":148095},{"timestamp":1438695000,"date":"2015-08-04","index":4949,"close":235.2,"high":243.8,"low":230.4,"open":242.8,"volume":217270},{"timestamp":1438781400,"date":"2015-08-05","index":4950,"close":239.8,"high":243.8,"low":235.4,"open":236,"volume":121890},{"timestamp":1438867800,"date":"2015-08-06","index":4951,"close":228.4,"high":241.4,"low":226.4,"open":239.6,"volume":171175},{"timestamp":1438954200,"date":"2015-08-07","index":4952,"close":216.6,"high":224.6,"low":210.4,"open":224.2,"volume":299265},{"timestamp":1439213400,"date":"2015-08-10","index":4953,"close":223.8,"high":224.8,"low":217.6,"open":217.6,"volume":237965}],"post":[{"timestamp":1439299800,"date":"2015-08-11","index":4954,"close":277.8,"high":300.2,"low":246.2,"open":246.6,"volume":1545490},{"timestamp":1439386200,"date":"2015-08-12","index":4955,"close":273,"high":275.8,"low":256.4,"open":272.8,"volume":400995},{"timestamp":1439472600,"date":"2015-08-13","index":4956,"close":268.8,"high":289.8,"low":268.4,"open":279.4,"volume":386740},{"timestamp":1439559000,"date":"2015-08-14","index":4957,"close":266,"high":276.8,"low":260.6,"open":267.6,"volume":255770},{"timestamp":1439818200,"date":"2015-08-17","index":4958,"close":282.8,"high":285,"low":264,"open":266,"volume":218015},{"timestamp":1439904600,"date":"2015-08-18","index":4959,"close":269.8,"high":283.6,"low":269.2,"open":283,"volume":191840},{"timestamp":1439991000,"date":"2015-08-19","index":4960,"close":262.4,"high":272.2,"low":260.2,"open":268,"volume":192330},{"timestamp":1440077400,"date":"2015-08-20","index":4961,"close":246.8,"high":264.6,"low":246.6,"open":260,"volume":223385},{"timestamp":1440163800,"date":"2015-08-21","index":4962,"close":243,"high":251,"low":233.6,"open":238,"volume":242965},{"timestamp":1440423000,"date":"2015-08-24","index":4963,"close":214.6,"high":232,"low":202,"open":219,"volume":380635},{"timestamp":1440509400,"date":"2015-08-25","index":4964,"close":205,"high":231.2,"low":204.8,"open":231.2,"volume":286200}]},{"date":"2015-05-07","estimated":-2.29,"reported":-2,"pre":[{"timestamp":1429795800,"date":"2015-04-23","index":4878,"close":173,"high":173.8,"low":168,"open":169.8,"volume":110705},{"timestamp":1429882200,"date":"2015-04-24","index":4879,"close":171.6,"high":176.2,"low":171.6,"open":173,"volume":120470},{"timestamp":1430141400,"date":"2015-04-27","index":4880,"close":164.6,"high":177.6,"low":164.4,"open":172.8,"volume":267360},{"timestamp":1430227800,"date":"2015-04-28","index":4881,"close":163.6,"high":169,"low":158.6,"open":165,"volume":195740},{"timestamp":1430314200,"date":"2015-04-29","index":4882,"close":160.6,"high":167.2,"low":158,"open":162.4,"volume":202805},{"timestamp":1430400600,"date":"2015-04-30","index":4883,"close":154.6,"high":163.6,"low":153,"open":160.2,"volume":450790},{"timestamp":1430487000,"date":"2015-05-01","index":4884,"close":159,"high":159.2,"low":153.8,"open":156.6,"volume":177245},{"timestamp":1430746200,"date":"2015-05-04","index":4885,"close":160.8,"high":163.4,"low":158.4,"open":159.4,"volume":152780},{"timestamp":1430832600,"date":"2015-05-05","index":4886,"close":153.2,"high":161,"low":152,"open":160.2,"volume":253530},{"timestamp":1430919000,"date":"2015-05-06","index":4887,"close":157.6,"high":159,"low":153,"open":154.4,"volume":176040},{"timestamp":1431005400,"date":"2015-05-07","index":4888,"close":157.8,"high":159.6,"low":153.6,"open":156,"volume":144010}],"post":[{"timestamp":1431091800,"date":"2015-05-08","index":4889,"close":164.6,"high":166.4,"low":157,"open":157.8,"volume":200020},{"timestamp":1431351000,"date":"2015-05-11","index":4890,"close":170.4,"high":171.8,"low":164.6,"open":165,"volume":139915},{"timestamp":1431437400,"date":"2015-05-12","index":4891,"close":170.2,"high":172.4,"low":166.4,"open":169.4,"volume":118060},{"timestamp":1431523800,"date":"2015-05-13","index":4892,"close":169.4,"high":173.4,"low":168.6,"open":171.6,"volume":94430},{"timestamp":1431610200,"date":"2015-05-14","index":4893,"close":172.6,"high":174.8,"low":165.6,"open":170.4,"volume":118650},{"timestamp":1431696600,"date":"2015-05-15","index":4894,"close":170.8,"high":173.4,"low":168.6,"open":172.8,"volume":79620},{"timestamp":1431955800,"date":"2015-05-18","index":4895,"close":174.4,"high":175,"low":168.6,"open":170,"volume":110965},{"timestamp":1432042200,"date":"2015-05-19","index":4896,"close":174.8,"high":176.2,"low":173,"open":174.6,"volume":65230},{"timestamp":1432128600,"date":"2015-05-20","index":4897,"close":176.8,"high":178.8,"low":172.2,"open":174.8,"volume":84245},{"timestamp":1432215000,"date":"2015-05-21","index":4898,"close":177.2,"high":178.2,"low":175,"open":175.8,"volume":71605},{"timestamp":1432301400,"date":"2015-05-22","index":4899,"close":177.4,"high":179.8,"low":176.2,"open":176.8,"volume":75455}]},{"date":"2015-02-26","estimated":-1.67,"reported":-2.6,"pre":[{"timestamp":1423665000,"date":"2015-02-11","index":4829,"close":164.8,"high":171,"low":161.8,"open":164.6,"volume":181070},{"timestamp":1423751400,"date":"2015-02-12","index":4830,"close":168,"high":169.8,"low":164.8,"open":168,"volume":158895},{"timestamp":1423837800,"date":"2015-02-13","index":4831,"close":176,"high":176.8,"low":164.8,"open":168,"volume":277455},{"timestamp":1424183400,"date":"2015-02-17","index":4832,"close":176.4,"high":184.6,"low":174.2,"open":178.4,"volume":364360},{"timestamp":1424269800,"date":"2015-02-18","index":4833,"close":181.4,"high":182,"low":176,"open":176.4,"volume":226770},{"timestamp":1424356200,"date":"2015-02-19","index":4834,"close":185,"high":187.2,"low":180,"open":180,"volume":166745},{"timestamp":1424442600,"date":"2015-02-20","index":4835,"close":190.2,"high":194,"low":183.2,"open":185.4,"volume":233290},{"timestamp":1424701800,"date":"2015-02-23","index":4836,"close":189.8,"high":196.6,"low":188.2,"open":192.6,"volume":324225},{"timestamp":1424788200,"date":"2015-02-24","index":4837,"close":186.2,"high":192.8,"low":182.2,"open":189.6,"volume":287445},{"timestamp":1424874600,"date":"2015-02-25","index":4838,"close":186.6,"high":188.4,"low":168,"open":185,"volume":355145},{"timestamp":1424961000,"date":"2015-02-26","index":4839,"close":186.2,"high":188.2,"low":180.8,"open":186.8,"volume":174465}],"post":[{"timestamp":1425047400,"date":"2015-02-27","index":4840,"close":183,"high":185,"low":170.2,"open":173,"volume":263085},{"timestamp":1425306600,"date":"2015-03-02","index":4841,"close":178.4,"high":182,"low":173.8,"open":180.6,"volume":319135},{"timestamp":1425393000,"date":"2015-03-03","index":4842,"close":171.4,"high":177.8,"low":167.6,"open":177,"volume":542985},{"timestamp":1425479400,"date":"2015-03-04","index":4843,"close":176.6,"high":177.8,"low":167.2,"open":170,"volume":189995},{"timestamp":1425565800,"date":"2015-03-05","index":4844,"close":178.8,"high":184.4,"low":177,"open":177.8,"volume":217775},{"timestamp":1425652200,"date":"2015-03-06","index":4845,"close":176,"high":179.4,"low":173,"open":177.4,"volume":182205},{"timestamp":1425907800,"date":"2015-03-09","index":4846,"close":175.8,"high":178,"low":170.6,"open":177.2,"volume":157700},{"timestamp":1425994200,"date":"2015-03-10","index":4847,"close":180.4,"high":183.4,"low":172.6,"open":173.2,"volume":175905},{"timestamp":1426080600,"date":"2015-03-11","index":4848,"close":180.4,"high":184.2,"low":177.6,"open":181.2,"volume":188905},{"timestamp":1426167000,"date":"2015-03-12","index":4849,"close":185.8,"high":186.8,"low":179.8,"open":181.2,"volume":195995},{"timestamp":1426253400,"date":"2015-03-13","index":4850,"close":185.8,"high":188,"low":180.2,"open":184.8,"volume":191665}]},{"date":"2014-11-05","estimated":-1.37,"reported":-1.6,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":4753,"close":97,"high":100.6,"low":96.8,"open":99.6,"volume":147795},{"timestamp":1414071000,"date":"2014-10-23","index":4754,"close":99.8,"high":101.4,"low":96.6,"open":98.4,"volume":137975},{"timestamp":1414157400,"date":"2014-10-24","index":4755,"close":102.6,"high":105,"low":99.8,"open":100.4,"volume":287575},{"timestamp":1414416600,"date":"2014-10-27","index":4756,"close":116,"high":117,"low":105.4,"open":109.4,"volume":1166895},{"timestamp":1414503000,"date":"2014-10-28","index":4757,"close":109.6,"high":116.4,"low":108.4,"open":114,"volume":549295},{"timestamp":1414589400,"date":"2014-10-29","index":4758,"close":108.2,"high":111,"low":106.2,"open":110,"volume":250765},{"timestamp":1414675800,"date":"2014-10-30","index":4759,"close":112.6,"high":115,"low":111.2,"open":114.8,"volume":311390},{"timestamp":1414762200,"date":"2014-10-31","index":4760,"close":112,"high":113.8,"low":110.2,"open":113.2,"volume":243070},{"timestamp":1415025000,"date":"2014-11-03","index":4761,"close":110.4,"high":113.6,"low":108,"open":112,"volume":170120},{"timestamp":1415111400,"date":"2014-11-04","index":4762,"close":111,"high":112,"low":108,"open":109.6,"volume":123975},{"timestamp":1415197800,"date":"2014-11-05","index":4763,"close":102.6,"high":111,"low":102.4,"open":109.4,"volume":200915}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":4764,"close":103,"high":106.2,"low":98.8,"open":103.8,"volume":168195},{"timestamp":1415370600,"date":"2014-11-07","index":4765,"close":99,"high":102.2,"low":98.2,"open":102.2,"volume":190500},{"timestamp":1415629800,"date":"2014-11-10","index":4766,"close":104.2,"high":104.4,"low":98.6,"open":98.8,"volume":148930},{"timestamp":1415716200,"date":"2014-11-11","index":4767,"close":105.8,"high":107.6,"low":102.4,"open":103.6,"volume":144630},{"timestamp":1415802600,"date":"2014-11-12","index":4768,"close":104.8,"high":105,"low":102.6,"open":104.6,"volume":93785},{"timestamp":1415889000,"date":"2014-11-13","index":4769,"close":103.8,"high":106.8,"low":103.6,"open":104.6,"volume":82635},{"timestamp":1415975400,"date":"2014-11-14","index":4770,"close":105.6,"high":105.8,"low":101.8,"open":103.6,"volume":119610},{"timestamp":1416234600,"date":"2014-11-17","index":4771,"close":98,"high":106.2,"low":97.8,"open":105.4,"volume":218580},{"timestamp":1416321000,"date":"2014-11-18","index":4772,"close":100.2,"high":101,"low":97.8,"open":99.6,"volume":85085},{"timestamp":1416407400,"date":"2014-11-19","index":4773,"close":96.8,"high":100.4,"low":96.6,"open":99.6,"volume":109190},{"timestamp":1416493800,"date":"2014-11-20","index":4774,"close":100.8,"high":101.6,"low":98.6,"open":100.6,"volume":184655}]},{"date":"2014-08-06","estimated":-1.35,"reported":-1.6,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":4689,"close":90.8,"high":91,"low":86.6,"open":87,"volume":139415},{"timestamp":1406208600,"date":"2014-07-24","index":4690,"close":89.4,"high":91.8,"low":89,"open":91.2,"volume":97885},{"timestamp":1406295000,"date":"2014-07-25","index":4691,"close":88,"high":89.2,"low":86,"open":89,"volume":92625},{"timestamp":1406554200,"date":"2014-07-28","index":4692,"close":85.8,"high":87.8,"low":83.6,"open":87.6,"volume":93995},{"timestamp":1406640600,"date":"2014-07-29","index":4693,"close":90,"high":90.8,"low":85.6,"open":86.2,"volume":143760},{"timestamp":1406727000,"date":"2014-07-30","index":4694,"close":91.2,"high":92.6,"low":89.6,"open":91.8,"volume":152960},{"timestamp":1406813400,"date":"2014-07-31","index":4695,"close":86.8,"high":90,"low":86,"open":89.6,"volume":289920},{"timestamp":1406899800,"date":"2014-08-01","index":4696,"close":85.4,"high":87.6,"low":83.8,"open":86.6,"volume":125385},{"timestamp":1407159000,"date":"2014-08-04","index":4697,"close":88,"high":89.8,"low":83.4,"open":86,"volume":143650},{"timestamp":1407245400,"date":"2014-08-05","index":4698,"close":88.8,"high":90.8,"low":87,"open":88.4,"volume":167000},{"timestamp":1407331800,"date":"2014-08-06","index":4699,"close":91.6,"high":93.6,"low":87.2,"open":88.4,"volume":166465}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":4700,"close":84.4,"high":87.6,"low":82,"open":86.6,"volume":184350},{"timestamp":1407504600,"date":"2014-08-08","index":4701,"close":86.8,"high":87.4,"low":82.8,"open":84.6,"volume":141110},{"timestamp":1407763800,"date":"2014-08-11","index":4702,"close":89.4,"high":90.4,"low":86.2,"open":87.4,"volume":129290},{"timestamp":1407850200,"date":"2014-08-12","index":4703,"close":86.8,"high":90.2,"low":86.4,"open":89,"volume":110785},{"timestamp":1407936600,"date":"2014-08-13","index":4704,"close":88.6,"high":90.6,"low":87.4,"open":90.6,"volume":301780},{"timestamp":1408023000,"date":"2014-08-14","index":4705,"close":93,"high":93.4,"low":88.6,"open":89.2,"volume":223925},{"timestamp":1408109400,"date":"2014-08-15","index":4706,"close":92.8,"high":95.6,"low":89.8,"open":95,"volume":197585},{"timestamp":1408368600,"date":"2014-08-18","index":4707,"close":93.6,"high":95.4,"low":92.8,"open":95.2,"volume":152920},{"timestamp":1408455000,"date":"2014-08-19","index":4708,"close":92,"high":94,"low":90.8,"open":93.8,"volume":103465},{"timestamp":1408541400,"date":"2014-08-20","index":4709,"close":90.2,"high":92.2,"low":90,"open":91.2,"volume":88100},{"timestamp":1408627800,"date":"2014-08-21","index":4710,"close":89.6,"high":91,"low":89.2,"open":90.6,"volume":94255}]},{"date":"2014-05-07","estimated":-1.44,"reported":-1.4,"pre":[{"timestamp":1398259800,"date":"2014-04-23","index":4626,"close":83.4,"high":87.2,"low":81.4,"open":86.8,"volume":104235},{"timestamp":1398346200,"date":"2014-04-24","index":4627,"close":82.6,"high":84.2,"low":78.4,"open":83.8,"volume":138010},{"timestamp":1398432600,"date":"2014-04-25","index":4628,"close":77.8,"high":82,"low":77.4,"open":80.6,"volume":151445},{"timestamp":1398691800,"date":"2014-04-28","index":4629,"close":78.8,"high":80.2,"low":74,"open":78.6,"volume":173195},{"timestamp":1398778200,"date":"2014-04-29","index":4630,"close":89.8,"high":92.6,"low":81,"open":85,"volume":475465},{"timestamp":1398864600,"date":"2014-04-30","index":4631,"close":87.6,"high":90.6,"low":86,"open":90.2,"volume":241770},{"timestamp":1398951000,"date":"2014-05-01","index":4632,"close":86.6,"high":88.6,"low":84.6,"open":87,"volume":173780},{"timestamp":1399037400,"date":"2014-05-02","index":4633,"close":86.6,"high":88.8,"low":82.6,"open":87.4,"volume":215355},{"timestamp":1399296600,"date":"2014-05-05","index":4634,"close":87,"high":88,"low":84.4,"open":85.4,"volume":110530},{"timestamp":1399383000,"date":"2014-05-06","index":4635,"close":82.2,"high":87.8,"low":82,"open":86.6,"volume":122695},{"timestamp":1399469400,"date":"2014-05-07","index":4636,"close":80.2,"high":83.8,"low":77.2,"open":82.6,"volume":186210}],"post":[{"timestamp":1399555800,"date":"2014-05-08","index":4637,"close":76.4,"high":83,"low":76,"open":78,"volume":169240},{"timestamp":1399642200,"date":"2014-05-09","index":4638,"close":79.4,"high":81,"low":76,"open":76,"volume":149945},{"timestamp":1399901400,"date":"2014-05-12","index":4639,"close":85.4,"high":86.8,"low":80.2,"open":80.6,"volume":220380},{"timestamp":1399987800,"date":"2014-05-13","index":4640,"close":84.6,"high":86.4,"low":83.2,"open":84.6,"volume":140080},{"timestamp":1400074200,"date":"2014-05-14","index":4641,"close":85,"high":89.4,"low":82.4,"open":84.8,"volume":160030},{"timestamp":1400160600,"date":"2014-05-15","index":4642,"close":83.6,"high":86.4,"low":80.8,"open":84.4,"volume":152970},{"timestamp":1400247000,"date":"2014-05-16","index":4643,"close":83,"high":84.6,"low":81.6,"open":84,"volume":144685},{"timestamp":1400506200,"date":"2014-05-19","index":4644,"close":91.6,"high":92.6,"low":82.8,"open":83.4,"volume":277410},{"timestamp":1400592600,"date":"2014-05-20","index":4645,"close":88.2,"high":93.8,"low":87.6,"open":92,"volume":194820},{"timestamp":1400679000,"date":"2014-05-21","index":4646,"close":87.4,"high":90.8,"low":86.4,"open":89,"volume":90060},{"timestamp":1400765400,"date":"2014-05-22","index":4647,"close":90.6,"high":92.2,"low":87.4,"open":87.4,"volume":124530}]},{"date":"2014-03-10","estimated":-1.52,"reported":-1.4,"pre":[{"timestamp":1393252200,"date":"2014-02-24","index":4585,"close":120.2,"high":123.4,"low":115.2,"open":115.4,"volume":270285},{"timestamp":1393338600,"date":"2014-02-25","index":4586,"close":121.6,"high":127,"low":120.6,"open":122,"volume":186090},{"timestamp":1393425000,"date":"2014-02-26","index":4587,"close":123.4,"high":125,"low":119.6,"open":122.2,"volume":168960},{"timestamp":1393511400,"date":"2014-02-27","index":4588,"close":133,"high":138.4,"low":123.4,"open":123.4,"volume":375595},{"timestamp":1393597800,"date":"2014-02-28","index":4589,"close":128,"high":139,"low":123.8,"open":139,"volume":387140},{"timestamp":1393857000,"date":"2014-03-03","index":4590,"close":126,"high":127.8,"low":120.2,"open":125,"volume":274020},{"timestamp":1393943400,"date":"2014-03-04","index":4591,"close":127.6,"high":131,"low":125.6,"open":128,"volume":671820},{"timestamp":1394029800,"date":"2014-03-05","index":4592,"close":127.4,"high":133,"low":126.6,"open":129.4,"volume":182240},{"timestamp":1394116200,"date":"2014-03-06","index":4593,"close":121,"high":129.4,"low":117.2,"open":127,"volume":217740},{"timestamp":1394202600,"date":"2014-03-07","index":4594,"close":119,"high":122.8,"low":116.4,"open":122.2,"volume":171745},{"timestamp":1394458200,"date":"2014-03-10","index":4595,"close":117.2,"high":120.2,"low":113.2,"open":120,"volume":216440}],"post":[{"timestamp":1394544600,"date":"2014-03-11","index":4596,"close":118,"high":131.8,"low":117,"open":125.4,"volume":481685},{"timestamp":1394631000,"date":"2014-03-12","index":4597,"close":113.4,"high":115.4,"low":110.6,"open":115.2,"volume":194680},{"timestamp":1394717400,"date":"2014-03-13","index":4598,"close":108,"high":115.8,"low":106.4,"open":114.2,"volume":270715},{"timestamp":1394803800,"date":"2014-03-14","index":4599,"close":107.4,"high":110.2,"low":103.8,"open":107,"volume":213865},{"timestamp":1395063000,"date":"2014-03-17","index":4600,"close":105.2,"high":112,"low":101.2,"open":111.8,"volume":244030},{"timestamp":1395149400,"date":"2014-03-18","index":4601,"close":107.2,"high":109.4,"low":103.2,"open":105,"volume":225600},{"timestamp":1395235800,"date":"2014-03-19","index":4602,"close":102.8,"high":108.6,"low":101.4,"open":107.4,"volume":251765},{"timestamp":1395322200,"date":"2014-03-20","index":4603,"close":99.2,"high":104,"low":97.2,"open":102.4,"volume":235310},{"timestamp":1395408600,"date":"2014-03-21","index":4604,"close":93.6,"high":100,"low":89.2,"open":98.8,"volume":545795},{"timestamp":1395667800,"date":"2014-03-24","index":4605,"close":82.6,"high":94.4,"low":78.8,"open":93.6,"volume":686195},{"timestamp":1395754200,"date":"2014-03-25","index":4606,"close":89.6,"high":91.2,"low":81.2,"open":85,"volume":372695}]},{"date":"2013-11-07","estimated":-1.2,"reported":-1.8,"pre":[{"timestamp":1382621400,"date":"2013-10-24","index":4503,"close":58,"high":58.6,"low":55.6,"open":56.4,"volume":68145},{"timestamp":1382707800,"date":"2013-10-25","index":4504,"close":57.6,"high":58.8,"low":57,"open":58.6,"volume":59750},{"timestamp":1382967000,"date":"2013-10-28","index":4505,"close":56.8,"high":58.4,"low":55.8,"open":57.4,"volume":61265},{"timestamp":1383053400,"date":"2013-10-29","index":4506,"close":57.8,"high":58,"low":56,"open":57.4,"volume":66140},{"timestamp":1383139800,"date":"2013-10-30","index":4507,"close":62,"high":64.4,"low":59.6,"open":60.4,"volume":387495},{"timestamp":1383226200,"date":"2013-10-31","index":4508,"close":62,"high":63.2,"low":59.2,"open":63,"volume":433005},{"timestamp":1383312600,"date":"2013-11-01","index":4509,"close":60.8,"high":62.8,"low":59.2,"open":61.6,"volume":91045},{"timestamp":1383575400,"date":"2013-11-04","index":4510,"close":59.4,"high":61,"low":59,"open":60.2,"volume":80910},{"timestamp":1383661800,"date":"2013-11-05","index":4511,"close":58.4,"high":60.6,"low":57.2,"open":59.2,"volume":70455},{"timestamp":1383748200,"date":"2013-11-06","index":4512,"close":56.2,"high":58,"low":54.6,"open":57.8,"volume":195305},{"timestamp":1383834600,"date":"2013-11-07","index":4513,"close":55.2,"high":57.4,"low":53.6,"open":56.4,"volume":102190}],"post":[{"timestamp":1383921000,"date":"2013-11-08","index":4514,"close":58,"high":59,"low":54,"open":55,"volume":106900},{"timestamp":1384180200,"date":"2013-11-11","index":4515,"close":59.4,"high":60.2,"low":57.6,"open":57.8,"volume":108830},{"timestamp":1384266600,"date":"2013-11-12","index":4516,"close":57,"high":59.4,"low":56.6,"open":59,"volume":64285},{"timestamp":1384353000,"date":"2013-11-13","index":4517,"close":58.2,"high":58.8,"low":56.6,"open":57.2,"volume":80465},{"timestamp":1384439400,"date":"2013-11-14","index":4518,"close":60.8,"high":63.6,"low":59.6,"open":63.4,"volume":327180},{"timestamp":1384525800,"date":"2013-11-15","index":4519,"close":60.8,"high":62.8,"low":60.6,"open":61.6,"volume":166400},{"timestamp":1384785000,"date":"2013-11-18","index":4520,"close":61,"high":64.2,"low":59.8,"open":63,"volume":206605},{"timestamp":1384871400,"date":"2013-11-19","index":4521,"close":62.8,"high":63.8,"low":60,"open":61.4,"volume":104760},{"timestamp":1384957800,"date":"2013-11-20","index":4522,"close":62.2,"high":64.6,"low":61.6,"open":63.2,"volume":127535},{"timestamp":1385044200,"date":"2013-11-21","index":4523,"close":67.8,"high":67.8,"low":63.4,"open":63.6,"volume":281860},{"timestamp":1385130600,"date":"2013-11-22","index":4524,"close":69.4,"high":72.6,"low":68.2,"open":68.8,"volume":302205}]},{"date":"2013-08-08","estimated":-1.2,"reported":-1.6,"pre":[{"timestamp":1374759000,"date":"2013-07-25","index":4439,"close":50.6,"high":50.8,"low":48.6,"open":49.6,"volume":58325},{"timestamp":1374845400,"date":"2013-07-26","index":4440,"close":49.8,"high":50.8,"low":47,"open":49.8,"volume":73380},{"timestamp":1375104600,"date":"2013-07-29","index":4441,"close":50.2,"high":52.6,"low":50,"open":52,"volume":79415},{"timestamp":1375191000,"date":"2013-07-30","index":4442,"close":51.8,"high":52.6,"low":49.4,"open":50.2,"volume":68540},{"timestamp":1375277400,"date":"2013-07-31","index":4443,"close":53.8,"high":55.6,"low":51,"open":51.8,"volume":192065},{"timestamp":1375363800,"date":"2013-08-01","index":4444,"close":53.6,"high":54.8,"low":52.6,"open":54.8,"volume":101620},{"timestamp":1375450200,"date":"2013-08-02","index":4445,"close":53.2,"high":54,"low":51.2,"open":53.8,"volume":60360},{"timestamp":1375709400,"date":"2013-08-05","index":4446,"close":51.6,"high":53.8,"low":51.6,"open":53.4,"volume":67355},{"timestamp":1375795800,"date":"2013-08-06","index":4447,"close":50.6,"high":52.6,"low":50.6,"open":51.6,"volume":58040},{"timestamp":1375882200,"date":"2013-08-07","index":4448,"close":52,"high":52.8,"low":48.8,"open":51,"volume":122305},{"timestamp":1375968600,"date":"2013-08-08","index":4449,"close":47.2,"high":51.8,"low":46.6,"open":51.8,"volume":169670}],"post":[{"timestamp":1376055000,"date":"2013-08-09","index":4450,"close":46.4,"high":47.2,"low":44.8,"open":47.2,"volume":78085},{"timestamp":1376314200,"date":"2013-08-12","index":4451,"close":47,"high":47.2,"low":45.4,"open":45.6,"volume":58795},{"timestamp":1376400600,"date":"2013-08-13","index":4452,"close":47.4,"high":47.6,"low":46.4,"open":46.8,"volume":41790},{"timestamp":1376487000,"date":"2013-08-14","index":4453,"close":50.2,"high":51,"low":47.4,"open":47.6,"volume":76420},{"timestamp":1376573400,"date":"2013-08-15","index":4454,"close":54,"high":58.6,"low":53.6,"open":56,"volume":561180},{"timestamp":1376659800,"date":"2013-08-16","index":4455,"close":53,"high":54.8,"low":52,"open":54.6,"volume":104135},{"timestamp":1376919000,"date":"2013-08-19","index":4456,"close":58,"high":58.4,"low":53.8,"open":54.8,"volume":339330},{"timestamp":1377005400,"date":"2013-08-20","index":4457,"close":59.4,"high":61.8,"low":58.2,"open":60,"volume":455055},{"timestamp":1377091800,"date":"2013-08-21","index":4458,"close":57.8,"high":59.2,"low":57.2,"open":59,"volume":168805},{"timestamp":1377178200,"date":"2013-08-22","index":4459,"close":58,"high":59.4,"low":57.8,"open":58,"volume":79405},{"timestamp":1377264600,"date":"2013-08-23","index":4460,"close":57.6,"high":59.4,"low":57.6,"open":58,"volume":151950}]},{"date":"2013-05-07","estimated":-1.14,"reported":-1.4,"pre":[{"timestamp":1366723800,"date":"2013-04-23","index":4374,"close":50.6,"high":51,"low":48.6,"open":50,"volume":50195},{"timestamp":1366810200,"date":"2013-04-24","index":4375,"close":49,"high":50.8,"low":48.6,"open":50.6,"volume":57695},{"timestamp":1366896600,"date":"2013-04-25","index":4376,"close":50,"high":51.6,"low":48.4,"open":49.2,"volume":218595},{"timestamp":1366983000,"date":"2013-04-26","index":4377,"close":49.8,"high":50.2,"low":47.6,"open":50,"volume":53930},{"timestamp":1367242200,"date":"2013-04-29","index":4378,"close":49.6,"high":50.4,"low":48.2,"open":49,"volume":52155},{"timestamp":1367328600,"date":"2013-04-30","index":4379,"close":47,"high":48.4,"low":46.6,"open":47.6,"volume":79025},{"timestamp":1367415000,"date":"2013-05-01","index":4380,"close":43.8,"high":47.2,"low":43.8,"open":47,"volume":85790},{"timestamp":1367501400,"date":"2013-05-02","index":4381,"close":44.2,"high":44.8,"low":43.4,"open":44,"volume":40735},{"timestamp":1367587800,"date":"2013-05-03","index":4382,"close":43.6,"high":45.4,"low":43.6,"open":44.2,"volume":62460},{"timestamp":1367847000,"date":"2013-05-06","index":4383,"close":45,"high":45.8,"low":44.2,"open":44.6,"volume":68340},{"timestamp":1367933400,"date":"2013-05-07","index":4384,"close":41.2,"high":47,"low":40.6,"open":46.8,"volume":103305}],"post":[{"timestamp":1368019800,"date":"2013-05-08","index":4385,"close":41,"high":42.8,"low":39.4,"open":42.4,"volume":70865},{"timestamp":1368106200,"date":"2013-05-09","index":4386,"close":41,"high":42.2,"low":40.4,"open":40.6,"volume":44060},{"timestamp":1368192600,"date":"2013-05-10","index":4387,"close":43.2,"high":45,"low":41,"open":45,"volume":69185},{"timestamp":1368451800,"date":"2013-05-13","index":4388,"close":42.6,"high":44,"low":42,"open":43,"volume":50095},{"timestamp":1368538200,"date":"2013-05-14","index":4389,"close":43,"high":43.6,"low":42.4,"open":42.4,"volume":34420},{"timestamp":1368624600,"date":"2013-05-15","index":4390,"close":41,"high":43.4,"low":40.6,"open":43,"volume":72110},{"timestamp":1368711000,"date":"2013-05-16","index":4391,"close":41.2,"high":41.6,"low":39.4,"open":41.4,"volume":66540},{"timestamp":1368797400,"date":"2013-05-17","index":4392,"close":40.2,"high":41.6,"low":39.6,"open":41.6,"volume":59610},{"timestamp":1369056600,"date":"2013-05-20","index":4393,"close":39.6,"high":40.8,"low":38.6,"open":40.2,"volume":55415},{"timestamp":1369143000,"date":"2013-05-21","index":4394,"close":39.2,"high":40.4,"low":39,"open":39.6,"volume":35515},{"timestamp":1369229400,"date":"2013-05-22","index":4395,"close":41,"high":41.8,"low":39,"open":39,"volume":112230}]},{"date":"2013-03-01","estimated":-0.87,"reported":-1.4,"pre":[{"timestamp":1360852200,"date":"2013-02-14","index":4328,"close":38,"high":38.8,"low":37.4,"open":38,"volume":52265},{"timestamp":1360938600,"date":"2013-02-15","index":4329,"close":37.8,"high":38.6,"low":37.4,"open":38,"volume":35425},{"timestamp":1361284200,"date":"2013-02-19","index":4330,"close":38,"high":38.6,"low":37,"open":37.8,"volume":33040},{"timestamp":1361370600,"date":"2013-02-20","index":4331,"close":37.2,"high":38.6,"low":37.2,"open":38,"volume":25290},{"timestamp":1361457000,"date":"2013-02-21","index":4332,"close":36.6,"high":37.6,"low":36,"open":37.2,"volume":26135},{"timestamp":1361543400,"date":"2013-02-22","index":4333,"close":36.8,"high":37,"low":36.2,"open":37,"volume":14760},{"timestamp":1361802600,"date":"2013-02-25","index":4334,"close":35,"high":37.2,"low":35,"open":37,"volume":32065},{"timestamp":1361889000,"date":"2013-02-26","index":4335,"close":36,"high":36.4,"low":34.6,"open":35.2,"volume":16065},{"timestamp":1361975400,"date":"2013-02-27","index":4336,"close":36,"high":36.6,"low":35.4,"open":35.8,"volume":18965},{"timestamp":1362061800,"date":"2013-02-28","index":4337,"close":36.4,"high":37,"low":35.8,"open":36.2,"volume":39070},{"timestamp":1362148200,"date":"2013-03-01","index":4338,"close":36.6,"high":36.6,"low":34.4,"open":36,"volume":22920}],"post":[{"timestamp":1362407400,"date":"2013-03-04","index":4339,"close":35.8,"high":37.4,"low":35.2,"open":36.4,"volume":22020},{"timestamp":1362493800,"date":"2013-03-05","index":4340,"close":36.6,"high":36.6,"low":35.2,"open":36.6,"volume":17925},{"timestamp":1362580200,"date":"2013-03-06","index":4341,"close":36.8,"high":37.2,"low":36,"open":36.6,"volume":19915},{"timestamp":1362666600,"date":"2013-03-07","index":4342,"close":40.2,"high":40.6,"low":37,"open":37,"volume":93395},{"timestamp":1362753000,"date":"2013-03-08","index":4343,"close":41,"high":42.2,"low":40.4,"open":40.8,"volume":65630},{"timestamp":1363008600,"date":"2013-03-11","index":4344,"close":41.2,"high":41.6,"low":39.8,"open":41.2,"volume":54655},{"timestamp":1363095000,"date":"2013-03-12","index":4345,"close":41,"high":42.2,"low":40.2,"open":41.2,"volume":118805},{"timestamp":1363181400,"date":"2013-03-13","index":4346,"close":41,"high":41.6,"low":40.4,"open":41,"volume":41135},{"timestamp":1363267800,"date":"2013-03-14","index":4347,"close":41.8,"high":42.4,"low":41,"open":41.2,"volume":64910},{"timestamp":1363354200,"date":"2013-03-15","index":4348,"close":42,"high":42.4,"low":41.4,"open":41.6,"volume":93245},{"timestamp":1363613400,"date":"2013-03-18","index":4349,"close":42.6,"high":42.8,"low":41.4,"open":42.4,"volume":51660}]},{"date":"2012-11-02","estimated":-0.87,"reported":-1,"pre":[{"timestamp":1350480600,"date":"2012-10-17","index":4248,"close":44.8,"high":45.4,"low":43.6,"open":44.8,"volume":17370},{"timestamp":1350567000,"date":"2012-10-18","index":4249,"close":47,"high":48,"low":45.8,"open":46.4,"volume":90160},{"timestamp":1350653400,"date":"2012-10-19","index":4250,"close":44.2,"high":46.8,"low":43.2,"open":46.8,"volume":53790},{"timestamp":1350912600,"date":"2012-10-22","index":4251,"close":43.6,"high":44.8,"low":43.2,"open":44.6,"volume":23475},{"timestamp":1350999000,"date":"2012-10-23","index":4252,"close":43.2,"high":43.6,"low":41.8,"open":43.2,"volume":24060},{"timestamp":1351085400,"date":"2012-10-24","index":4253,"close":44.6,"high":46,"low":43.4,"open":44,"volume":28835},{"timestamp":1351171800,"date":"2012-10-25","index":4254,"close":44.6,"high":45.4,"low":44,"open":45.2,"volume":19365},{"timestamp":1351258200,"date":"2012-10-26","index":4255,"close":42.2,"high":44.4,"low":42,"open":44.4,"volume":59975},{"timestamp":1351690200,"date":"2012-10-31","index":4256,"close":42,"high":44,"low":40.4,"open":42.4,"volume":42220},{"timestamp":1351776600,"date":"2012-11-01","index":4257,"close":40.6,"high":43.4,"low":40.4,"open":42.2,"volume":41890},{"timestamp":1351863000,"date":"2012-11-02","index":4258,"close":38.8,"high":41.2,"low":38.6,"open":40.6,"volume":48145}],"post":[{"timestamp":1352125800,"date":"2012-11-05","index":4259,"close":39.2,"high":40.4,"low":38.2,"open":38.4,"volume":23485},{"timestamp":1352212200,"date":"2012-11-06","index":4260,"close":38,"high":39.6,"low":37.8,"open":39.6,"volume":33375},{"timestamp":1352298600,"date":"2012-11-07","index":4261,"close":35.2,"high":38,"low":35,"open":37.6,"volume":51080},{"timestamp":1352385000,"date":"2012-11-08","index":4262,"close":34.2,"high":36.2,"low":33.6,"open":35.2,"volume":26925},{"timestamp":1352471400,"date":"2012-11-09","index":4263,"close":34,"high":35.2,"low":33.4,"open":33.8,"volume":22550},{"timestamp":1352730600,"date":"2012-11-12","index":4264,"close":33.6,"high":35.2,"low":33.6,"open":34,"volume":16710},{"timestamp":1352817000,"date":"2012-11-13","index":4265,"close":33.8,"high":34.8,"low":33,"open":33,"volume":22470},{"timestamp":1352903400,"date":"2012-11-14","index":4266,"close":32.6,"high":34.4,"low":32.6,"open":34,"volume":48305},{"timestamp":1352989800,"date":"2012-11-15","index":4267,"close":31.4,"high":33.6,"low":30.4,"open":32.4,"volume":31275},{"timestamp":1353076200,"date":"2012-11-16","index":4268,"close":32.2,"high":33.2,"low":30.8,"open":31,"volume":29330},{"timestamp":1353335400,"date":"2012-11-19","index":4269,"close":32.6,"high":33.4,"low":31.6,"open":32.8,"volume":27535}]},{"date":"2012-08-03","estimated":-0.96,"reported":-1,"pre":[{"timestamp":1342791000,"date":"2012-07-20","index":4186,"close":38,"high":42.6,"low":37.6,"open":41.6,"volume":149180},{"timestamp":1343050200,"date":"2012-07-23","index":4187,"close":36.8,"high":38,"low":35.4,"open":38,"volume":55355},{"timestamp":1343136600,"date":"2012-07-24","index":4188,"close":34.4,"high":36.8,"low":34.2,"open":36.6,"volume":62130},{"timestamp":1343223000,"date":"2012-07-25","index":4189,"close":42.2,"high":43,"low":32.8,"open":33,"volume":133450},{"timestamp":1343309400,"date":"2012-07-26","index":4190,"close":43,"high":44,"low":41,"open":41.6,"volume":85880},{"timestamp":1343395800,"date":"2012-07-27","index":4191,"close":43.6,"high":43.8,"low":41.6,"open":42.6,"volume":167240},{"timestamp":1343655000,"date":"2012-07-30","index":4192,"close":43.8,"high":45,"low":42,"open":43.6,"volume":59770},{"timestamp":1343741400,"date":"2012-07-31","index":4193,"close":44.6,"high":44.8,"low":42.6,"open":44.4,"volume":65370},{"timestamp":1343827800,"date":"2012-08-01","index":4194,"close":42.2,"high":45,"low":41.6,"open":45,"volume":105245},{"timestamp":1343914200,"date":"2012-08-02","index":4195,"close":42.2,"high":42.4,"low":40.8,"open":42,"volume":42835},{"timestamp":1344000600,"date":"2012-08-03","index":4196,"close":41.8,"high":43.4,"low":41,"open":41.4,"volume":53195}],"post":[{"timestamp":1344259800,"date":"2012-08-06","index":4197,"close":42.2,"high":42.4,"low":40.6,"open":41.8,"volume":71465},{"timestamp":1344346200,"date":"2012-08-07","index":4198,"close":42.2,"high":42.4,"low":41,"open":42.4,"volume":50925},{"timestamp":1344432600,"date":"2012-08-08","index":4199,"close":41.2,"high":42,"low":40.8,"open":41.8,"volume":23150},{"timestamp":1344519000,"date":"2012-08-09","index":4200,"close":39.6,"high":41.2,"low":38.4,"open":40.8,"volume":30730},{"timestamp":1344605400,"date":"2012-08-10","index":4201,"close":41.4,"high":42,"low":39,"open":39.4,"volume":36370},{"timestamp":1344864600,"date":"2012-08-13","index":4202,"close":39.4,"high":41.2,"low":39.2,"open":41.2,"volume":21585},{"timestamp":1344951000,"date":"2012-08-14","index":4203,"close":39.4,"high":40.2,"low":39,"open":39.6,"volume":18575},{"timestamp":1345037400,"date":"2012-08-15","index":4204,"close":40,"high":40,"low":38.4,"open":39.2,"volume":22405},{"timestamp":1345123800,"date":"2012-08-16","index":4205,"close":41,"high":41.4,"low":39.8,"open":40,"volume":21380},{"timestamp":1345210200,"date":"2012-08-17","index":4206,"close":41,"high":41.2,"low":40.2,"open":40.8,"volume":21995},{"timestamp":1345469400,"date":"2012-08-20","index":4207,"close":40,"high":40.8,"low":39.4,"open":40.8,"volume":9885}]},{"date":"2012-05-04","estimated":-0.76,"reported":-1.2,"pre":[{"timestamp":1334928600,"date":"2012-04-20","index":4123,"close":24.6,"high":25.4,"low":24.6,"open":25,"volume":26560},{"timestamp":1335187800,"date":"2012-04-23","index":4124,"close":24.6,"high":24.8,"low":24.2,"open":24.4,"volume":22465},{"timestamp":1335274200,"date":"2012-04-24","index":4125,"close":24.8,"high":25,"low":24.4,"open":24.6,"volume":38245},{"timestamp":1335360600,"date":"2012-04-25","index":4126,"close":24.8,"high":25.6,"low":24.6,"open":25.4,"volume":31975},{"timestamp":1335447000,"date":"2012-04-26","index":4127,"close":25.2,"high":25.4,"low":24.6,"open":24.8,"volume":37630},{"timestamp":1335533400,"date":"2012-04-27","index":4128,"close":25.8,"high":26,"low":24.6,"open":25,"volume":74525},{"timestamp":1335792600,"date":"2012-04-30","index":4129,"close":27.2,"high":28,"low":25.6,"open":25.8,"volume":107230},{"timestamp":1335879000,"date":"2012-05-01","index":4130,"close":26.2,"high":27.4,"low":26.2,"open":27.2,"volume":42120},{"timestamp":1335965400,"date":"2012-05-02","index":4131,"close":27.6,"high":27.6,"low":25.8,"open":25.8,"volume":36565},{"timestamp":1336051800,"date":"2012-05-03","index":4132,"close":27,"high":27.6,"low":26.2,"open":27.6,"volume":32705},{"timestamp":1336138200,"date":"2012-05-04","index":4133,"close":27.6,"high":27.8,"low":26.4,"open":27,"volume":50265}],"post":[{"timestamp":1336397400,"date":"2012-05-07","index":4134,"close":28.8,"high":28.8,"low":27.2,"open":27.4,"volume":63795},{"timestamp":1336483800,"date":"2012-05-08","index":4135,"close":28,"high":28.8,"low":27.8,"open":28.4,"volume":23315},{"timestamp":1336570200,"date":"2012-05-09","index":4136,"close":26.8,"high":28,"low":26.4,"open":27.6,"volume":35420},{"timestamp":1336656600,"date":"2012-05-10","index":4137,"close":26.4,"high":27.2,"low":26.2,"open":27,"volume":20950},{"timestamp":1336743000,"date":"2012-05-11","index":4138,"close":26,"high":26.8,"low":25.6,"open":26.2,"volume":48945},{"timestamp":1337002200,"date":"2012-05-14","index":4139,"close":25.2,"high":26.8,"low":25.2,"open":26,"volume":58025},{"timestamp":1337088600,"date":"2012-05-15","index":4140,"close":25.4,"high":25.8,"low":25,"open":25.2,"volume":47765},{"timestamp":1337175000,"date":"2012-05-16","index":4141,"close":25.4,"high":25.8,"low":24.8,"open":25.4,"volume":127290},{"timestamp":1337261400,"date":"2012-05-17","index":4142,"close":24.4,"high":25.6,"low":24.4,"open":25.6,"volume":45810},{"timestamp":1337347800,"date":"2012-05-18","index":4143,"close":23.2,"high":24.6,"low":22.4,"open":24.2,"volume":66825},{"timestamp":1337607000,"date":"2012-05-21","index":4144,"close":24.2,"high":24.2,"low":23,"open":23.2,"volume":39920}]},{"date":"2012-03-09","estimated":-0.77,"reported":-0.6,"pre":[{"timestamp":1330093800,"date":"2012-02-24","index":4084,"close":27.4,"high":27.8,"low":27.4,"open":27.6,"volume":10650},{"timestamp":1330353000,"date":"2012-02-27","index":4085,"close":26.6,"high":27.6,"low":26.6,"open":27.4,"volume":32220},{"timestamp":1330439400,"date":"2012-02-28","index":4086,"close":26.2,"high":27,"low":26.2,"open":26.6,"volume":23690},{"timestamp":1330525800,"date":"2012-02-29","index":4087,"close":25.4,"high":27.4,"low":25.4,"open":26.4,"volume":56430},{"timestamp":1330612200,"date":"2012-03-01","index":4088,"close":25.6,"high":26.2,"low":25.4,"open":25.6,"volume":19345},{"timestamp":1330698600,"date":"2012-03-02","index":4089,"close":25.8,"high":27,"low":25.8,"open":26,"volume":29510},{"timestamp":1330957800,"date":"2012-03-05","index":4090,"close":25.4,"high":26.4,"low":25.2,"open":26.2,"volume":31290},{"timestamp":1331044200,"date":"2012-03-06","index":4091,"close":24.6,"high":25.6,"low":24.6,"open":25.2,"volume":34160},{"timestamp":1331130600,"date":"2012-03-07","index":4092,"close":25.2,"high":25.6,"low":24.8,"open":25,"volume":14075},{"timestamp":1331217000,"date":"2012-03-08","index":4093,"close":26.2,"high":26.2,"low":25.4,"open":25.6,"volume":34850},{"timestamp":1331303400,"date":"2012-03-09","index":4094,"close":25.8,"high":26.4,"low":25.2,"open":26.2,"volume":19260}],"post":[{"timestamp":1331559000,"date":"2012-03-12","index":4095,"close":27.8,"high":28.4,"low":27.2,"open":27.2,"volume":92545},{"timestamp":1331645400,"date":"2012-03-13","index":4096,"close":27.8,"high":28.8,"low":27.6,"open":28.6,"volume":58960},{"timestamp":1331731800,"date":"2012-03-14","index":4097,"close":27.6,"high":28.2,"low":27.4,"open":27.8,"volume":28345},{"timestamp":1331818200,"date":"2012-03-15","index":4098,"close":27.8,"high":28,"low":27.4,"open":27.8,"volume":18410},{"timestamp":1331904600,"date":"2012-03-16","index":4099,"close":27.6,"high":28,"low":27.4,"open":27.8,"volume":24735},{"timestamp":1332163800,"date":"2012-03-19","index":4100,"close":27.2,"high":27.6,"low":26.6,"open":27.4,"volume":29985},{"timestamp":1332250200,"date":"2012-03-20","index":4101,"close":26.2,"high":27.4,"low":26.2,"open":27.4,"volume":22345},{"timestamp":1332336600,"date":"2012-03-21","index":4102,"close":26.6,"high":27.2,"low":26.4,"open":26.4,"volume":17355},{"timestamp":1332423000,"date":"2012-03-22","index":4103,"close":26.4,"high":26.8,"low":26.2,"open":26.6,"volume":16320},{"timestamp":1332509400,"date":"2012-03-23","index":4104,"close":26.8,"high":27,"low":26.2,"open":26.4,"volume":19695},{"timestamp":1332768600,"date":"2012-03-26","index":4105,"close":27,"high":27.4,"low":26.8,"open":27.2,"volume":30190}]},{"date":"2011-11-04","estimated":-0.97,"reported":-0.6,"pre":[{"timestamp":1319203800,"date":"2011-10-21","index":3999,"close":31.8,"high":32.8,"low":31,"open":32.2,"volume":16155},{"timestamp":1319463000,"date":"2011-10-24","index":4000,"close":33.6,"high":33.6,"low":31.4,"open":31.8,"volume":17035},{"timestamp":1319549400,"date":"2011-10-25","index":4001,"close":31.6,"high":33.2,"low":31.4,"open":33.2,"volume":16490},{"timestamp":1319635800,"date":"2011-10-26","index":4002,"close":32,"high":32.4,"low":31.2,"open":32.2,"volume":21720},{"timestamp":1319722200,"date":"2011-10-27","index":4003,"close":34,"high":34,"low":31.6,"open":32.6,"volume":37515},{"timestamp":1319808600,"date":"2011-10-28","index":4004,"close":33.8,"high":34.8,"low":33.4,"open":33.8,"volume":24135},{"timestamp":1320067800,"date":"2011-10-31","index":4005,"close":31.6,"high":33.8,"low":31.6,"open":33,"volume":19880},{"timestamp":1320154200,"date":"2011-11-01","index":4006,"close":29.2,"high":31.6,"low":29,"open":31,"volume":32240},{"timestamp":1320240600,"date":"2011-11-02","index":4007,"close":30,"high":31.6,"low":29.4,"open":29.8,"volume":20355},{"timestamp":1320327000,"date":"2011-11-03","index":4008,"close":30.8,"high":31,"low":29.6,"open":30.4,"volume":18885},{"timestamp":1320413400,"date":"2011-11-04","index":4009,"close":31,"high":31.4,"low":29,"open":31,"volume":22145}],"post":[{"timestamp":1320676200,"date":"2011-11-07","index":4010,"close":30.4,"high":31.4,"low":29,"open":31.4,"volume":28075},{"timestamp":1320762600,"date":"2011-11-08","index":4011,"close":31.6,"high":31.8,"low":30,"open":30.4,"volume":37620},{"timestamp":1320849000,"date":"2011-11-09","index":4012,"close":30.4,"high":31.2,"low":30,"open":30.8,"volume":25405},{"timestamp":1320935400,"date":"2011-11-10","index":4013,"close":30,"high":31.2,"low":30,"open":31,"volume":17315},{"timestamp":1321021800,"date":"2011-11-11","index":4014,"close":30.4,"high":31,"low":29.6,"open":30.4,"volume":15890},{"timestamp":1321281000,"date":"2011-11-14","index":4015,"close":29.4,"high":30,"low":29,"open":29.6,"volume":17485},{"timestamp":1321367400,"date":"2011-11-15","index":4016,"close":29.4,"high":30.2,"low":28.6,"open":29.2,"volume":15455},{"timestamp":1321453800,"date":"2011-11-16","index":4017,"close":28.2,"high":29.4,"low":28.2,"open":29,"volume":11635},{"timestamp":1321540200,"date":"2011-11-17","index":4018,"close":26.8,"high":29,"low":26.6,"open":28.2,"volume":22570},{"timestamp":1321626600,"date":"2011-11-18","index":4019,"close":27,"high":27.8,"low":26.8,"open":26.8,"volume":12335},{"timestamp":1321885800,"date":"2011-11-21","index":4020,"close":26.2,"high":27.8,"low":26,"open":26.6,"volume":16510}]},{"date":"2011-08-05","estimated":-1.4,"reported":-0.6,"pre":[{"timestamp":1311341400,"date":"2011-07-22","index":3935,"close":42.6,"high":43,"low":42.4,"open":42.4,"volume":9145},{"timestamp":1311600600,"date":"2011-07-25","index":3936,"close":40.2,"high":42.4,"low":40.2,"open":42.2,"volume":21115},{"timestamp":1311687000,"date":"2011-07-26","index":3937,"close":40,"high":41.4,"low":40,"open":40.4,"volume":13435},{"timestamp":1311773400,"date":"2011-07-27","index":3938,"close":37.2,"high":40.6,"low":37.2,"open":40,"volume":48945},{"timestamp":1311859800,"date":"2011-07-28","index":3939,"close":37.8,"high":38.4,"low":37.4,"open":37.4,"volume":27665},{"timestamp":1311946200,"date":"2011-07-29","index":3940,"close":37.4,"high":37.6,"low":36.8,"open":37.6,"volume":20710},{"timestamp":1312205400,"date":"2011-08-01","index":3941,"close":36.8,"high":38.6,"low":36.4,"open":37.8,"volume":25475},{"timestamp":1312291800,"date":"2011-08-02","index":3942,"close":35,"high":37.8,"low":34.6,"open":36.6,"volume":44605},{"timestamp":1312378200,"date":"2011-08-03","index":3943,"close":34.4,"high":36,"low":33.6,"open":35.4,"volume":33185},{"timestamp":1312464600,"date":"2011-08-04","index":3944,"close":31.4,"high":34.6,"low":31.4,"open":34.6,"volume":77570},{"timestamp":1312551000,"date":"2011-08-05","index":3945,"close":29.2,"high":33,"low":29,"open":32.4,"volume":65805}],"post":[{"timestamp":1312810200,"date":"2011-08-08","index":3946,"close":23.6,"high":28.4,"low":22.6,"open":28.2,"volume":101090},{"timestamp":1312896600,"date":"2011-08-09","index":3947,"close":27.4,"high":27.4,"low":23,"open":24,"volume":59255},{"timestamp":1312983000,"date":"2011-08-10","index":3948,"close":25,"high":26.6,"low":24.4,"open":26.2,"volume":32625},{"timestamp":1313069400,"date":"2011-08-11","index":3949,"close":26.6,"high":27.6,"low":25.4,"open":26,"volume":40010},{"timestamp":1313155800,"date":"2011-08-12","index":3950,"close":28.2,"high":30,"low":27,"open":27,"volume":42180},{"timestamp":1313415000,"date":"2011-08-15","index":3951,"close":28.8,"high":29.2,"low":27.6,"open":28.6,"volume":15845},{"timestamp":1313501400,"date":"2011-08-16","index":3952,"close":27,"high":28.8,"low":26.4,"open":28,"volume":32095},{"timestamp":1313587800,"date":"2011-08-17","index":3953,"close":27.4,"high":28,"low":26.4,"open":27.4,"volume":18325},{"timestamp":1313674200,"date":"2011-08-18","index":3954,"close":25.4,"high":27,"low":24.6,"open":26.4,"volume":39345},{"timestamp":1313760600,"date":"2011-08-19","index":3955,"close":25.2,"high":26,"low":24.6,"open":25.2,"volume":29675},{"timestamp":1314019800,"date":"2011-08-22","index":3956,"close":24.8,"high":26.6,"low":24.6,"open":25.8,"volume":33080}]},{"date":"2011-05-10","estimated":-1.35,"reported":-1.4,"pre":[{"timestamp":1303824600,"date":"2011-04-26","index":3874,"close":50,"high":51,"low":49.6,"open":50.2,"volume":50000},{"timestamp":1303911000,"date":"2011-04-27","index":3875,"close":50,"high":51,"low":49.6,"open":49.6,"volume":46660},{"timestamp":1303997400,"date":"2011-04-28","index":3876,"close":51.8,"high":52,"low":50,"open":50,"volume":40770},{"timestamp":1304083800,"date":"2011-04-29","index":3877,"close":51.4,"high":52.2,"low":51,"open":52.2,"volume":30200},{"timestamp":1304343000,"date":"2011-05-02","index":3878,"close":50.2,"high":52.2,"low":50,"open":50,"volume":67935},{"timestamp":1304429400,"date":"2011-05-03","index":3879,"close":49,"high":50.6,"low":48.2,"open":50,"volume":54945},{"timestamp":1304515800,"date":"2011-05-04","index":3880,"close":46.4,"high":49,"low":45.8,"open":49,"volume":86045},{"timestamp":1304602200,"date":"2011-05-05","index":3881,"close":46,"high":47,"low":46,"open":46.4,"volume":32080},{"timestamp":1304688600,"date":"2011-05-06","index":3882,"close":46.6,"high":47.2,"low":46.2,"open":46.6,"volume":22030},{"timestamp":1304947800,"date":"2011-05-09","index":3883,"close":45.8,"high":48.6,"low":45.8,"open":47.8,"volume":31925},{"timestamp":1305034200,"date":"2011-05-10","index":3884,"close":47,"high":47.4,"low":46,"open":46.4,"volume":32755}],"post":[{"timestamp":1305120600,"date":"2011-05-11","index":3885,"close":46,"high":47,"low":46,"open":46.8,"volume":25935},{"timestamp":1305207000,"date":"2011-05-12","index":3886,"close":48,"high":48,"low":45.6,"open":46,"volume":55000},{"timestamp":1305293400,"date":"2011-05-13","index":3887,"close":46.6,"high":48.6,"low":46.4,"open":48.2,"volume":20575},{"timestamp":1305552600,"date":"2011-05-16","index":3888,"close":45.6,"high":47.4,"low":45.6,"open":47,"volume":31375},{"timestamp":1305639000,"date":"2011-05-17","index":3889,"close":48.6,"high":48.8,"low":44.8,"open":45.6,"volume":68775},{"timestamp":1305725400,"date":"2011-05-18","index":3890,"close":49.2,"high":50,"low":47.8,"open":49,"volume":51830},{"timestamp":1305811800,"date":"2011-05-19","index":3891,"close":48.6,"high":49,"low":47.4,"open":49,"volume":30630},{"timestamp":1305898200,"date":"2011-05-20","index":3892,"close":48,"high":49,"low":47.4,"open":48.2,"volume":37260},{"timestamp":1306157400,"date":"2011-05-23","index":3893,"close":48,"high":48.4,"low":46.8,"open":48,"volume":39410},{"timestamp":1306243800,"date":"2011-05-24","index":3894,"close":47,"high":48.2,"low":46.8,"open":48,"volume":23170},{"timestamp":1306330200,"date":"2011-05-25","index":3895,"close":47.2,"high":47.6,"low":46.8,"open":47,"volume":23060}]},{"date":"2011-03-28","estimated":-1.72,"reported":-1.2,"pre":[{"timestamp":1300109400,"date":"2011-03-14","index":3844,"close":50.6,"high":51.8,"low":49.6,"open":49.8,"volume":47945},{"timestamp":1300195800,"date":"2011-03-15","index":3845,"close":52.6,"high":54.6,"low":49.6,"open":52.8,"volume":116895},{"timestamp":1300282200,"date":"2011-03-16","index":3846,"close":52.4,"high":54.4,"low":50.8,"open":52.6,"volume":80000},{"timestamp":1300368600,"date":"2011-03-17","index":3847,"close":52,"high":53.6,"low":51.2,"open":53.2,"volume":57920},{"timestamp":1300455000,"date":"2011-03-18","index":3848,"close":51.2,"high":52,"low":50.4,"open":51.8,"volume":60750},{"timestamp":1300714200,"date":"2011-03-21","index":3849,"close":51.8,"high":51.8,"low":50.6,"open":51.2,"volume":38080},{"timestamp":1300800600,"date":"2011-03-22","index":3850,"close":52.4,"high":53.8,"low":51.8,"open":52,"volume":73955},{"timestamp":1300887000,"date":"2011-03-23","index":3851,"close":53.2,"high":53.2,"low":51.4,"open":52.2,"volume":30400},{"timestamp":1300973400,"date":"2011-03-24","index":3852,"close":51.2,"high":53.8,"low":51,"open":53.8,"volume":55120},{"timestamp":1301059800,"date":"2011-03-25","index":3853,"close":50.2,"high":51.8,"low":50.2,"open":51.8,"volume":64890},{"timestamp":1301319000,"date":"2011-03-28","index":3854,"close":50.6,"high":53,"low":50.4,"open":51.8,"volume":64795}],"post":[{"timestamp":1301405400,"date":"2011-03-29","index":3855,"close":50.2,"high":52.6,"low":50,"open":50.4,"volume":72840},{"timestamp":1301491800,"date":"2011-03-30","index":3856,"close":51.2,"high":51.8,"low":49.8,"open":50.4,"volume":61715},{"timestamp":1301578200,"date":"2011-03-31","index":3857,"close":51.8,"high":53.4,"low":50.2,"open":50.6,"volume":103085},{"timestamp":1301664600,"date":"2011-04-01","index":3858,"close":50.6,"high":52.6,"low":50.6,"open":52.6,"volume":43765},{"timestamp":1301923800,"date":"2011-04-04","index":3859,"close":51.6,"high":52.2,"low":50.4,"open":51,"volume":42000},{"timestamp":1302010200,"date":"2011-04-05","index":3860,"close":51.4,"high":52.6,"low":51.2,"open":52.4,"volume":33485},{"timestamp":1302096600,"date":"2011-04-06","index":3861,"close":52.2,"high":52.2,"low":50.8,"open":51.8,"volume":57610},{"timestamp":1302183000,"date":"2011-04-07","index":3862,"close":50.8,"high":52,"low":50.8,"open":52,"volume":48630},{"timestamp":1302269400,"date":"2011-04-08","index":3863,"close":50.4,"high":51.8,"low":50.2,"open":51.6,"volume":42065},{"timestamp":1302528600,"date":"2011-04-11","index":3864,"close":50.8,"high":51,"low":50.2,"open":50.6,"volume":33555},{"timestamp":1302615000,"date":"2011-04-12","index":3865,"close":49.6,"high":50.8,"low":49.6,"open":50.8,"volume":44685}]},{"date":"2010-11-05","estimated":-1.77,"reported":-2,"pre":[{"timestamp":1287754200,"date":"2010-10-22","index":3747,"close":48.6,"high":48.6,"low":47.8,"open":48,"volume":17610},{"timestamp":1288013400,"date":"2010-10-25","index":3748,"close":48.8,"high":50.6,"low":48.6,"open":49,"volume":32850},{"timestamp":1288099800,"date":"2010-10-26","index":3749,"close":47.4,"high":48.6,"low":47.4,"open":48.6,"volume":17055},{"timestamp":1288186200,"date":"2010-10-27","index":3750,"close":47,"high":47.6,"low":45.8,"open":47.2,"volume":36235},{"timestamp":1288272600,"date":"2010-10-28","index":3751,"close":48.6,"high":49,"low":46.2,"open":47.4,"volume":26320},{"timestamp":1288359000,"date":"2010-10-29","index":3752,"close":48.6,"high":49.4,"low":48.2,"open":48.8,"volume":27750},{"timestamp":1288618200,"date":"2010-11-01","index":3753,"close":45.8,"high":49.2,"low":45.8,"open":49,"volume":36445},{"timestamp":1288704600,"date":"2010-11-02","index":3754,"close":47.2,"high":49.4,"low":46.4,"open":46.6,"volume":62900},{"timestamp":1288791000,"date":"2010-11-03","index":3755,"close":47.4,"high":47.8,"low":46.8,"open":46.8,"volume":17840},{"timestamp":1288877400,"date":"2010-11-04","index":3756,"close":48.6,"high":48.8,"low":47.4,"open":48,"volume":38375},{"timestamp":1288963800,"date":"2010-11-05","index":3757,"close":46.6,"high":47.4,"low":46.4,"open":46.8,"volume":38860}],"post":[{"timestamp":1289226600,"date":"2010-11-08","index":3758,"close":48.4,"high":48.6,"low":46.2,"open":46.6,"volume":30690},{"timestamp":1289313000,"date":"2010-11-09","index":3759,"close":47.2,"high":48.4,"low":46.6,"open":48.4,"volume":25505},{"timestamp":1289399400,"date":"2010-11-10","index":3760,"close":48,"high":48,"low":46.2,"open":47.4,"volume":19475},{"timestamp":1289485800,"date":"2010-11-11","index":3761,"close":47.6,"high":47.6,"low":46.6,"open":47.2,"volume":14905},{"timestamp":1289572200,"date":"2010-11-12","index":3762,"close":44.8,"high":47.2,"low":44.8,"open":46.6,"volume":35880},{"timestamp":1289831400,"date":"2010-11-15","index":3763,"close":45.4,"high":45.8,"low":44.8,"open":45,"volume":26705},{"timestamp":1289917800,"date":"2010-11-16","index":3764,"close":42.6,"high":45,"low":42.4,"open":44.4,"volume":46125},{"timestamp":1290004200,"date":"2010-11-17","index":3765,"close":42.2,"high":44,"low":42,"open":42.6,"volume":33445},{"timestamp":1290090600,"date":"2010-11-18","index":3766,"close":47.4,"high":48.2,"low":42.2,"open":42.6,"volume":120430},{"timestamp":1290177000,"date":"2010-11-19","index":3767,"close":46.2,"high":47.8,"low":45.2,"open":47,"volume":34145},{"timestamp":1290436200,"date":"2010-11-22","index":3768,"close":45.2,"high":46.2,"low":44,"open":46.2,"volume":24990}]},{"date":"2010-08-06","estimated":-2.03,"reported":-1.8,"pre":[{"timestamp":1279891800,"date":"2010-07-23","index":3683,"close":44,"high":45,"low":42.6,"open":42.6,"volume":62405},{"timestamp":1280151000,"date":"2010-07-26","index":3684,"close":44.8,"high":45.6,"low":43.8,"open":44.4,"volume":79625},{"timestamp":1280237400,"date":"2010-07-27","index":3685,"close":46.6,"high":48,"low":46.2,"open":46.2,"volume":71995},{"timestamp":1280323800,"date":"2010-07-28","index":3686,"close":45.6,"high":48.4,"low":44.8,"open":46.4,"volume":35110},{"timestamp":1280410200,"date":"2010-07-29","index":3687,"close":45.2,"high":47.4,"low":44,"open":45.6,"volume":33350},{"timestamp":1280496600,"date":"2010-07-30","index":3688,"close":44.6,"high":45,"low":44.2,"open":44.4,"volume":54060},{"timestamp":1280755800,"date":"2010-08-02","index":3689,"close":46.2,"high":46.6,"low":44.4,"open":45.8,"volume":41710},{"timestamp":1280842200,"date":"2010-08-03","index":3690,"close":45,"high":46.2,"low":44.8,"open":45.8,"volume":31110},{"timestamp":1280928600,"date":"2010-08-04","index":3691,"close":45.4,"high":45.8,"low":45,"open":45.2,"volume":41535},{"timestamp":1281015000,"date":"2010-08-05","index":3692,"close":45.6,"high":46.4,"low":45,"open":45,"volume":26535},{"timestamp":1281101400,"date":"2010-08-06","index":3693,"close":44.4,"high":45.4,"low":44.2,"open":45.2,"volume":20320}],"post":[{"timestamp":1281360600,"date":"2010-08-09","index":3694,"close":45,"high":45,"low":44.2,"open":44.8,"volume":15930},{"timestamp":1281447000,"date":"2010-08-10","index":3695,"close":44.4,"high":45.2,"low":44,"open":44.6,"volume":21320},{"timestamp":1281533400,"date":"2010-08-11","index":3696,"close":43.4,"high":44.2,"low":43,"open":44,"volume":41975},{"timestamp":1281619800,"date":"2010-08-12","index":3697,"close":43.8,"high":45.2,"low":43.4,"open":44.2,"volume":30150},{"timestamp":1281706200,"date":"2010-08-13","index":3698,"close":43.4,"high":43.6,"low":42.8,"open":43.4,"volume":21530},{"timestamp":1281965400,"date":"2010-08-16","index":3699,"close":43.2,"high":43.2,"low":42,"open":43,"volume":18780},{"timestamp":1282051800,"date":"2010-08-17","index":3700,"close":44.2,"high":44.4,"low":43.2,"open":43.4,"volume":28095},{"timestamp":1282138200,"date":"2010-08-18","index":3701,"close":43.6,"high":44.2,"low":43.4,"open":44.2,"volume":19670},{"timestamp":1282224600,"date":"2010-08-19","index":3702,"close":42.2,"high":43.8,"low":42,"open":43.8,"volume":45685},{"timestamp":1282311000,"date":"2010-08-20","index":3703,"close":42.2,"high":42.8,"low":42.2,"open":42.4,"volume":24250},{"timestamp":1282570200,"date":"2010-08-23","index":3704,"close":41.4,"high":42.4,"low":41.4,"open":42.4,"volume":19880}]},{"date":"2010-05-10","estimated":-2.48,"reported":-2.2,"pre":[{"timestamp":1272288600,"date":"2010-04-26","index":3621,"close":56.2,"high":57,"low":54.2,"open":55,"volume":77480},{"timestamp":1272375000,"date":"2010-04-27","index":3622,"close":54,"high":56,"low":53.4,"open":55.6,"volume":96485},{"timestamp":1272461400,"date":"2010-04-28","index":3623,"close":58.6,"high":59,"low":55.8,"open":57.2,"volume":131555},{"timestamp":1272547800,"date":"2010-04-29","index":3624,"close":59.4,"high":61,"low":58,"open":60,"volume":132130},{"timestamp":1272634200,"date":"2010-04-30","index":3625,"close":56.6,"high":59.8,"low":56,"open":59,"volume":76915},{"timestamp":1272893400,"date":"2010-05-03","index":3626,"close":56.2,"high":59.8,"low":55.6,"open":57.6,"volume":42650},{"timestamp":1272979800,"date":"2010-05-04","index":3627,"close":54.8,"high":55.6,"low":53.6,"open":53.8,"volume":57125},{"timestamp":1273066200,"date":"2010-05-05","index":3628,"close":52.4,"high":54.6,"low":50.4,"open":54.6,"volume":68060},{"timestamp":1273152600,"date":"2010-05-06","index":3629,"close":48.8,"high":53.4,"low":45,"open":52,"volume":107225},{"timestamp":1273239000,"date":"2010-05-07","index":3630,"close":47,"high":50.4,"low":46.4,"open":48.8,"volume":67210},{"timestamp":1273498200,"date":"2010-05-10","index":3631,"close":54.4,"high":54.8,"low":50.2,"open":53.8,"volume":101250}],"post":[{"timestamp":1273584600,"date":"2010-05-11","index":3632,"close":54,"high":55.8,"low":52.2,"open":53.4,"volume":47270},{"timestamp":1273671000,"date":"2010-05-12","index":3633,"close":55.4,"high":55.8,"low":53.4,"open":54,"volume":43000},{"timestamp":1273757400,"date":"2010-05-13","index":3634,"close":53.6,"high":57,"low":52.4,"open":55.2,"volume":60170},{"timestamp":1273843800,"date":"2010-05-14","index":3635,"close":51.4,"high":53.6,"low":50.8,"open":53.2,"volume":44610},{"timestamp":1274103000,"date":"2010-05-17","index":3636,"close":52,"high":52.8,"low":50.4,"open":51.8,"volume":38645},{"timestamp":1274189400,"date":"2010-05-18","index":3637,"close":50.8,"high":53.6,"low":50.6,"open":53.4,"volume":53600},{"timestamp":1274275800,"date":"2010-05-19","index":3638,"close":49.2,"high":51.4,"low":47.6,"open":50.8,"volume":43115},{"timestamp":1274362200,"date":"2010-05-20","index":3639,"close":45.6,"high":48.8,"low":45.4,"open":47.8,"volume":79740},{"timestamp":1274448600,"date":"2010-05-21","index":3640,"close":46.2,"high":47.8,"low":44.4,"open":45,"volume":71415},{"timestamp":1274707800,"date":"2010-05-24","index":3641,"close":47.6,"high":50,"low":46.4,"open":46.4,"volume":42995},{"timestamp":1274794200,"date":"2010-05-25","index":3642,"close":46,"high":47.4,"low":44,"open":45.2,"volume":49760}]},{"date":"2010-03-12","estimated":-1.13,"reported":-3,"pre":[{"timestamp":1267194600,"date":"2010-02-26","index":3581,"close":43.6,"high":44.8,"low":43.4,"open":44.2,"volume":27725},{"timestamp":1267453800,"date":"2010-03-01","index":3582,"close":45.6,"high":46.8,"low":43.8,"open":44,"volume":103895},{"timestamp":1267540200,"date":"2010-03-02","index":3583,"close":46.8,"high":47.4,"low":45.4,"open":45.6,"volume":98130},{"timestamp":1267626600,"date":"2010-03-03","index":3584,"close":46.4,"high":47.8,"low":46.2,"open":46.8,"volume":27260},{"timestamp":1267713000,"date":"2010-03-04","index":3585,"close":46.2,"high":46.8,"low":46,"open":46.4,"volume":17005},{"timestamp":1267799400,"date":"2010-03-05","index":3586,"close":47.2,"high":47.4,"low":46,"open":46.2,"volume":26515},{"timestamp":1268058600,"date":"2010-03-08","index":3587,"close":48.2,"high":48.2,"low":46.8,"open":47.2,"volume":52280},{"timestamp":1268145000,"date":"2010-03-09","index":3588,"close":47.2,"high":48.4,"low":46.8,"open":48.2,"volume":60680},{"timestamp":1268231400,"date":"2010-03-10","index":3589,"close":48,"high":48,"low":46.4,"open":47,"volume":38510},{"timestamp":1268317800,"date":"2010-03-11","index":3590,"close":49.6,"high":51.6,"low":47.4,"open":47.6,"volume":91080},{"timestamp":1268404200,"date":"2010-03-12","index":3591,"close":46.6,"high":50.6,"low":46.4,"open":49.8,"volume":94035}],"post":[{"timestamp":1268659800,"date":"2010-03-15","index":3592,"close":47,"high":49,"low":46.8,"open":49,"volume":81645},{"timestamp":1268746200,"date":"2010-03-16","index":3593,"close":46.2,"high":48,"low":45,"open":46.8,"volume":42920},{"timestamp":1268832600,"date":"2010-03-17","index":3594,"close":46.2,"high":46.8,"low":46,"open":46.4,"volume":27710},{"timestamp":1268919000,"date":"2010-03-18","index":3595,"close":45.4,"high":47.6,"low":45.4,"open":46.2,"volume":38560},{"timestamp":1269005400,"date":"2010-03-19","index":3596,"close":44,"high":46,"low":44,"open":45.6,"volume":74505},{"timestamp":1269264600,"date":"2010-03-22","index":3597,"close":45.2,"high":45.8,"low":44,"open":44.4,"volume":39095},{"timestamp":1269351000,"date":"2010-03-23","index":3598,"close":46.8,"high":47,"low":44.8,"open":45.2,"volume":48495},{"timestamp":1269437400,"date":"2010-03-24","index":3599,"close":51.8,"high":54.4,"low":51,"open":51.4,"volume":338290},{"timestamp":1269523800,"date":"2010-03-25","index":3600,"close":49.4,"high":53,"low":49.2,"open":53,"volume":86495},{"timestamp":1269610200,"date":"2010-03-26","index":3601,"close":47.2,"high":49,"low":47.2,"open":49,"volume":47775},{"timestamp":1269869400,"date":"2010-03-29","index":3602,"close":49.6,"high":53.8,"low":47.6,"open":48.2,"volume":303645}]},{"date":"2009-11-06","estimated":-1.8,"reported":-1.6,"pre":[{"timestamp":1256304600,"date":"2009-10-23","index":3496,"close":80.8,"high":83.6,"low":80.4,"open":83.6,"volume":119645},{"timestamp":1256563800,"date":"2009-10-26","index":3497,"close":88.2,"high":89.8,"low":83.6,"open":86,"volume":384070},{"timestamp":1256650200,"date":"2009-10-27","index":3498,"close":86,"high":89.4,"low":84.2,"open":89,"volume":165465},{"timestamp":1256736600,"date":"2009-10-28","index":3499,"close":79,"high":88,"low":78.6,"open":87.6,"volume":204945},{"timestamp":1256823000,"date":"2009-10-29","index":3500,"close":80.2,"high":81.8,"low":79,"open":81,"volume":115575},{"timestamp":1256909400,"date":"2009-10-30","index":3501,"close":76.8,"high":81,"low":75,"open":81,"volume":107735},{"timestamp":1257172200,"date":"2009-11-02","index":3502,"close":76.2,"high":79.8,"low":73.6,"open":79,"volume":98570},{"timestamp":1257258600,"date":"2009-11-03","index":3503,"close":76.6,"high":76.6,"low":73.2,"open":75.8,"volume":103255},{"timestamp":1257345000,"date":"2009-11-04","index":3504,"close":74.6,"high":77.6,"low":74,"open":77,"volume":93080},{"timestamp":1257431400,"date":"2009-11-05","index":3505,"close":80.6,"high":81.8,"low":78,"open":78.4,"volume":182580},{"timestamp":1257517800,"date":"2009-11-06","index":3506,"close":78.8,"high":80.6,"low":77,"open":79.2,"volume":81790}],"post":[{"timestamp":1257777000,"date":"2009-11-09","index":3507,"close":79.8,"high":79.8,"low":76,"open":79.6,"volume":71285},{"timestamp":1257863400,"date":"2009-11-10","index":3508,"close":80,"high":82,"low":78,"open":80,"volume":107795},{"timestamp":1257949800,"date":"2009-11-11","index":3509,"close":80,"high":82,"low":79,"open":80,"volume":85015},{"timestamp":1258036200,"date":"2009-11-12","index":3510,"close":78.2,"high":80,"low":77,"open":79.4,"volume":62905},{"timestamp":1258122600,"date":"2009-11-13","index":3511,"close":77.8,"high":78,"low":76.4,"open":78,"volume":59980},{"timestamp":1258381800,"date":"2009-11-16","index":3512,"close":78,"high":79,"low":76.6,"open":78.8,"volume":44255},{"timestamp":1258468200,"date":"2009-11-17","index":3513,"close":77,"high":78.2,"low":77,"open":77.8,"volume":40730},{"timestamp":1258554600,"date":"2009-11-18","index":3514,"close":76.2,"high":78,"low":75.2,"open":77.2,"volume":62465},{"timestamp":1258641000,"date":"2009-11-19","index":3515,"close":75.4,"high":75.8,"low":71.2,"open":75.2,"volume":119000},{"timestamp":1258727400,"date":"2009-11-20","index":3516,"close":65.6,"high":70.8,"low":65,"open":68.4,"volume":466445},{"timestamp":1258986600,"date":"2009-11-23","index":3517,"close":63.4,"high":66.6,"low":59.8,"open":66,"volume":363615}]},{"date":"2009-08-07","estimated":-2.1,"reported":-2,"pre":[{"timestamp":1248442200,"date":"2009-07-24","index":3432,"close":70,"high":74.8,"low":63.4,"open":63.8,"volume":615100},{"timestamp":1248701400,"date":"2009-07-27","index":3433,"close":84.6,"high":88,"low":73.2,"open":75.8,"volume":1108605},{"timestamp":1248787800,"date":"2009-07-28","index":3434,"close":85.2,"high":88,"low":79.4,"open":84.8,"volume":604910},{"timestamp":1248874200,"date":"2009-07-29","index":3435,"close":95,"high":104.6,"low":83,"open":85.2,"volume":1352210},{"timestamp":1248960600,"date":"2009-07-30","index":3436,"close":90.4,"high":101,"low":86.6,"open":99.6,"volume":574945},{"timestamp":1249047000,"date":"2009-07-31","index":3437,"close":86.8,"high":93.8,"low":86.6,"open":92.4,"volume":232870},{"timestamp":1249306200,"date":"2009-08-03","index":3438,"close":90.6,"high":92.6,"low":88,"open":91.8,"volume":206740},{"timestamp":1249392600,"date":"2009-08-04","index":3439,"close":92.6,"high":95.2,"low":88,"open":88.8,"volume":203875},{"timestamp":1249479000,"date":"2009-08-05","index":3440,"close":103.2,"high":111.8,"low":100,"open":109.2,"volume":832350},{"timestamp":1249565400,"date":"2009-08-06","index":3441,"close":99,"high":104.6,"low":95.4,"open":104.4,"volume":357210},{"timestamp":1249651800,"date":"2009-08-07","index":3442,"close":98,"high":101,"low":96,"open":101,"volume":204115}],"post":[{"timestamp":1249911000,"date":"2009-08-10","index":3443,"close":98.6,"high":99.8,"low":94,"open":94.4,"volume":156085},{"timestamp":1249997400,"date":"2009-08-11","index":3444,"close":95.8,"high":103.6,"low":95,"open":101.8,"volume":188900},{"timestamp":1250083800,"date":"2009-08-12","index":3445,"close":97,"high":100.8,"low":95,"open":95,"volume":171235},{"timestamp":1250170200,"date":"2009-08-13","index":3446,"close":98,"high":99.6,"low":95.8,"open":98.6,"volume":98415},{"timestamp":1250256600,"date":"2009-08-14","index":3447,"close":96.4,"high":97.8,"low":92.2,"open":97,"volume":165675},{"timestamp":1250515800,"date":"2009-08-17","index":3448,"close":89.8,"high":93.6,"low":88,"open":93,"volume":186960},{"timestamp":1250602200,"date":"2009-08-18","index":3449,"close":96.6,"high":100.8,"low":94.6,"open":99.2,"volume":450250},{"timestamp":1250688600,"date":"2009-08-19","index":3450,"close":95.4,"high":97,"low":91.4,"open":94.6,"volume":158855},{"timestamp":1250775000,"date":"2009-08-20","index":3451,"close":94.6,"high":97.2,"low":93.2,"open":95.4,"volume":100845},{"timestamp":1250861400,"date":"2009-08-21","index":3452,"close":95.2,"high":96.4,"low":93.6,"open":96.4,"volume":118935},{"timestamp":1251120600,"date":"2009-08-24","index":3453,"close":104.2,"high":105,"low":92.4,"open":95.2,"volume":791825}]},{"date":"2009-05-08","estimated":-2.4,"reported":-2.4,"pre":[{"timestamp":1240579800,"date":"2009-04-24","index":3369,"close":28.4,"high":29.8,"low":16.2,"open":16.2,"volume":82230},{"timestamp":1240839000,"date":"2009-04-27","index":3370,"close":51,"high":77.6,"low":46.6,"open":70.6,"volume":2656675},{"timestamp":1240925400,"date":"2009-04-28","index":3371,"close":63.6,"high":65,"low":54.2,"open":62.2,"volume":1563930},{"timestamp":1241011800,"date":"2009-04-29","index":3372,"close":56.8,"high":62,"low":52.4,"open":58.6,"volume":979305},{"timestamp":1241098200,"date":"2009-04-30","index":3373,"close":48.8,"high":60,"low":48,"open":57.8,"volume":591075},{"timestamp":1241184600,"date":"2009-05-01","index":3374,"close":36.6,"high":42.8,"low":35.4,"open":41,"volume":626330},{"timestamp":1241443800,"date":"2009-05-04","index":3375,"close":33.6,"high":36.8,"low":30.2,"open":36.2,"volume":473205},{"timestamp":1241530200,"date":"2009-05-05","index":3376,"close":40.2,"high":40.4,"low":31,"open":33.6,"volume":394605},{"timestamp":1241616600,"date":"2009-05-06","index":3377,"close":37.2,"high":39.4,"low":35.8,"open":39,"volume":181335},{"timestamp":1241703000,"date":"2009-05-07","index":3378,"close":35.6,"high":38,"low":34.4,"open":37.8,"volume":100725},{"timestamp":1241789400,"date":"2009-05-08","index":3379,"close":35.4,"high":36,"low":31.6,"open":35.8,"volume":127580}],"post":[{"timestamp":1242048600,"date":"2009-05-11","index":3380,"close":33.6,"high":36.4,"low":33,"open":36,"volume":80745},{"timestamp":1242135000,"date":"2009-05-12","index":3381,"close":36,"high":38.6,"low":33.6,"open":34.2,"volume":159390},{"timestamp":1242221400,"date":"2009-05-13","index":3382,"close":32.2,"high":36,"low":32.2,"open":36,"volume":71370},{"timestamp":1242307800,"date":"2009-05-14","index":3383,"close":32.8,"high":33.8,"low":32.2,"open":32.6,"volume":29935},{"timestamp":1242394200,"date":"2009-05-15","index":3384,"close":34.4,"high":37.4,"low":33.4,"open":35.8,"volume":126235},{"timestamp":1242653400,"date":"2009-05-18","index":3385,"close":38.2,"high":39.6,"low":35.6,"open":37.6,"volume":210460},{"timestamp":1242739800,"date":"2009-05-19","index":3386,"close":39.2,"high":43,"low":37.6,"open":39.6,"volume":183715},{"timestamp":1242826200,"date":"2009-05-20","index":3387,"close":38.2,"high":41.8,"low":37.4,"open":41.8,"volume":96590},{"timestamp":1242912600,"date":"2009-05-21","index":3388,"close":36.2,"high":37.8,"low":36,"open":37.4,"volume":55495},{"timestamp":1242999000,"date":"2009-05-22","index":3389,"close":38.2,"high":43,"low":36.2,"open":37.6,"volume":255385},{"timestamp":1243344600,"date":"2009-05-26","index":3390,"close":38.4,"high":39.8,"low":37.2,"open":39.8,"volume":69255}]},{"date":"2009-03-31","estimated":-2.6,"reported":-2.2,"pre":[{"timestamp":1237296600,"date":"2009-03-17","index":3342,"close":16,"high":16,"low":14.6,"open":15.4,"volume":5540},{"timestamp":1237383000,"date":"2009-03-18","index":3343,"close":16.4,"high":16.4,"low":15,"open":16,"volume":3965},{"timestamp":1237469400,"date":"2009-03-19","index":3344,"close":14.8,"high":16.4,"low":13.4,"open":16.4,"volume":10010},{"timestamp":1237555800,"date":"2009-03-20","index":3345,"close":14,"high":15,"low":14,"open":15,"volume":10135},{"timestamp":1237815000,"date":"2009-03-23","index":3346,"close":16,"high":16,"low":14.4,"open":14.4,"volume":7680},{"timestamp":1237901400,"date":"2009-03-24","index":3347,"close":15.2,"high":16.4,"low":14.4,"open":15.8,"volume":5715},{"timestamp":1237987800,"date":"2009-03-25","index":3348,"close":16.2,"high":16.4,"low":15.2,"open":16,"volume":7070},{"timestamp":1238074200,"date":"2009-03-26","index":3349,"close":19.8,"high":19.8,"low":16,"open":16.4,"volume":17890},{"timestamp":1238160600,"date":"2009-03-27","index":3350,"close":18.8,"high":20,"low":18.4,"open":20,"volume":8300},{"timestamp":1238419800,"date":"2009-03-30","index":3351,"close":17.4,"high":18.8,"low":17.4,"open":18,"volume":5595},{"timestamp":1238506200,"date":"2009-03-31","index":3352,"close":20.4,"high":22,"low":17.4,"open":17.4,"volume":12650}],"post":[{"timestamp":1238592600,"date":"2009-04-01","index":3353,"close":18.8,"high":20.8,"low":18,"open":20.8,"volume":10600},{"timestamp":1238679000,"date":"2009-04-02","index":3354,"close":16.2,"high":21,"low":10.4,"open":19.6,"volume":22750},{"timestamp":1238765400,"date":"2009-04-03","index":3355,"close":16.6,"high":20.2,"low":15,"open":16.8,"volume":17255},{"timestamp":1239024600,"date":"2009-04-06","index":3356,"close":16,"high":16.8,"low":15.2,"open":16.8,"volume":11490},{"timestamp":1239111000,"date":"2009-04-07","index":3357,"close":15.4,"high":16.2,"low":15.4,"open":15.8,"volume":5205},{"timestamp":1239197400,"date":"2009-04-08","index":3358,"close":16.2,"high":17,"low":15.6,"open":17,"volume":4175},{"timestamp":1239283800,"date":"2009-04-09","index":3359,"close":16.2,"high":17,"low":15.6,"open":16.8,"volume":10725},{"timestamp":1239629400,"date":"2009-04-13","index":3360,"close":16.2,"high":16.8,"low":15.8,"open":15.8,"volume":6250},{"timestamp":1239715800,"date":"2009-04-14","index":3361,"close":15.2,"high":18,"low":15.2,"open":17.4,"volume":19215},{"timestamp":1239802200,"date":"2009-04-15","index":3362,"close":16.6,"high":16.8,"low":15.4,"open":15.4,"volume":3850},{"timestamp":1239888600,"date":"2009-04-16","index":3363,"close":17.4,"high":17.6,"low":16.8,"open":17,"volume":10080}]},{"date":"2008-11-10","estimated":-3,"reported":-3.2,"pre":[{"timestamp":1225114200,"date":"2008-10-27","index":3246,"close":35.8,"high":38,"low":35.6,"open":36.2,"volume":11915},{"timestamp":1225200600,"date":"2008-10-28","index":3247,"close":38.6,"high":38.6,"low":35,"open":36.2,"volume":8400},{"timestamp":1225287000,"date":"2008-10-29","index":3248,"close":38.8,"high":41.2,"low":36.2,"open":38.6,"volume":9955},{"timestamp":1225373400,"date":"2008-10-30","index":3249,"close":42,"high":42,"low":39.2,"open":39.8,"volume":8505},{"timestamp":1225459800,"date":"2008-10-31","index":3250,"close":45,"high":45,"low":41,"open":42,"volume":13880},{"timestamp":1225722600,"date":"2008-11-03","index":3251,"close":46.4,"high":49.8,"low":44.2,"open":45,"volume":15630},{"timestamp":1225809000,"date":"2008-11-04","index":3252,"close":47.8,"high":49.4,"low":44.8,"open":49.4,"volume":10975},{"timestamp":1225895400,"date":"2008-11-05","index":3253,"close":45.4,"high":48.8,"low":45,"open":47.4,"volume":9385},{"timestamp":1225981800,"date":"2008-11-06","index":3254,"close":43.2,"high":46.6,"low":42.8,"open":45.2,"volume":9930},{"timestamp":1226068200,"date":"2008-11-07","index":3255,"close":45.2,"high":45.4,"low":42.8,"open":44,"volume":6400},{"timestamp":1226327400,"date":"2008-11-10","index":3256,"close":43.8,"high":47.2,"low":43,"open":47.2,"volume":5125}],"post":[{"timestamp":1226413800,"date":"2008-11-11","index":3257,"close":40,"high":45.4,"low":40,"open":43.8,"volume":9830},{"timestamp":1226500200,"date":"2008-11-12","index":3258,"close":37.2,"high":40.8,"low":37.2,"open":40,"volume":10375},{"timestamp":1226586600,"date":"2008-11-13","index":3259,"close":43.4,"high":43.6,"low":35.4,"open":37.2,"volume":10860},{"timestamp":1226673000,"date":"2008-11-14","index":3260,"close":40,"high":42.8,"low":39.8,"open":42.6,"volume":8325},{"timestamp":1226932200,"date":"2008-11-17","index":3261,"close":41.2,"high":42,"low":38.8,"open":39.6,"volume":7355},{"timestamp":1227018600,"date":"2008-11-18","index":3262,"close":37.8,"high":42,"low":37.4,"open":41.2,"volume":6955},{"timestamp":1227105000,"date":"2008-11-19","index":3263,"close":33.2,"high":39.6,"low":33.2,"open":37.8,"volume":7535},{"timestamp":1227191400,"date":"2008-11-20","index":3264,"close":30.8,"high":34.4,"low":30.4,"open":32.8,"volume":14965},{"timestamp":1227277800,"date":"2008-11-21","index":3265,"close":35.8,"high":36,"low":27,"open":31.4,"volume":19305},{"timestamp":1227537000,"date":"2008-11-24","index":3266,"close":36.4,"high":36.8,"low":34.2,"open":36,"volume":11820},{"timestamp":1227623400,"date":"2008-11-25","index":3267,"close":37,"high":37,"low":34,"open":36.2,"volume":5810}]},{"date":"2008-08-08","estimated":-2.73,"reported":-2.8,"pre":[{"timestamp":1216992600,"date":"2008-07-25","index":3181,"close":59.2,"high":59.6,"low":55.2,"open":57.8,"volume":11985},{"timestamp":1217251800,"date":"2008-07-28","index":3182,"close":55.6,"high":60,"low":53.4,"open":59.6,"volume":14675},{"timestamp":1217338200,"date":"2008-07-29","index":3183,"close":49.8,"high":52,"low":48.4,"open":52,"volume":42010},{"timestamp":1217424600,"date":"2008-07-30","index":3184,"close":50,"high":50.6,"low":49.4,"open":50.6,"volume":21815},{"timestamp":1217511000,"date":"2008-07-31","index":3185,"close":50.4,"high":51.6,"low":49.8,"open":50,"volume":13620},{"timestamp":1217597400,"date":"2008-08-01","index":3186,"close":52.6,"high":53,"low":50.4,"open":50.6,"volume":11515},{"timestamp":1217856600,"date":"2008-08-04","index":3187,"close":51.2,"high":53.2,"low":50.8,"open":53.2,"volume":13325},{"timestamp":1217943000,"date":"2008-08-05","index":3188,"close":52.6,"high":52.8,"low":51,"open":51.8,"volume":56010},{"timestamp":1218029400,"date":"2008-08-06","index":3189,"close":52.6,"high":53.2,"low":51.4,"open":52,"volume":9935},{"timestamp":1218115800,"date":"2008-08-07","index":3190,"close":47.4,"high":52.8,"low":47,"open":51.2,"volume":22090},{"timestamp":1218202200,"date":"2008-08-08","index":3191,"close":51.4,"high":53.6,"low":48.6,"open":49.6,"volume":19525}],"post":[{"timestamp":1218461400,"date":"2008-08-11","index":3192,"close":54.8,"high":58.2,"low":51.4,"open":51.4,"volume":21675},{"timestamp":1218547800,"date":"2008-08-12","index":3193,"close":57.2,"high":57.2,"low":55.4,"open":55.6,"volume":11490},{"timestamp":1218634200,"date":"2008-08-13","index":3194,"close":57.8,"high":58.6,"low":56.6,"open":56.8,"volume":7930},{"timestamp":1218720600,"date":"2008-08-14","index":3195,"close":58,"high":58,"low":56.4,"open":57.2,"volume":10000},{"timestamp":1218807000,"date":"2008-08-15","index":3196,"close":57,"high":58.8,"low":56.2,"open":58.4,"volume":11665},{"timestamp":1219066200,"date":"2008-08-18","index":3197,"close":57.2,"high":58.6,"low":56.4,"open":56.8,"volume":5255},{"timestamp":1219152600,"date":"2008-08-19","index":3198,"close":56.6,"high":57.2,"low":55.2,"open":57,"volume":7480},{"timestamp":1219239000,"date":"2008-08-20","index":3199,"close":56.6,"high":57.6,"low":56.4,"open":56.6,"volume":5560},{"timestamp":1219325400,"date":"2008-08-21","index":3200,"close":56.2,"high":58.6,"low":55.2,"open":56.6,"volume":12175},{"timestamp":1219411800,"date":"2008-08-22","index":3201,"close":59.6,"high":59.6,"low":56.2,"open":56.2,"volume":15850},{"timestamp":1219671000,"date":"2008-08-25","index":3202,"close":59.4,"high":61,"low":58.4,"open":58.6,"volume":23385}]},{"date":"2008-05-09","estimated":-2.53,"reported":-2.4,"pre":[{"timestamp":1209130200,"date":"2008-04-25","index":3118,"close":48.8,"high":48.8,"low":47.6,"open":48.6,"volume":8735},{"timestamp":1209389400,"date":"2008-04-28","index":3119,"close":48.2,"high":48.6,"low":46.8,"open":48.2,"volume":8320},{"timestamp":1209475800,"date":"2008-04-29","index":3120,"close":47.8,"high":49,"low":46.8,"open":48,"volume":8130},{"timestamp":1209562200,"date":"2008-04-30","index":3121,"close":47.4,"high":48.6,"low":47,"open":47.8,"volume":6460},{"timestamp":1209648600,"date":"2008-05-01","index":3122,"close":49,"high":49.4,"low":48,"open":48,"volume":5320},{"timestamp":1209735000,"date":"2008-05-02","index":3123,"close":52.6,"high":53.8,"low":49.8,"open":50,"volume":20550},{"timestamp":1209994200,"date":"2008-05-05","index":3124,"close":52.8,"high":53,"low":51.6,"open":51.8,"volume":9665},{"timestamp":1210080600,"date":"2008-05-06","index":3125,"close":53.4,"high":53.4,"low":51,"open":52.6,"volume":5530},{"timestamp":1210167000,"date":"2008-05-07","index":3126,"close":50.4,"high":52.8,"low":50.4,"open":51.2,"volume":9310},{"timestamp":1210253400,"date":"2008-05-08","index":3127,"close":52.6,"high":53,"low":49.6,"open":49.8,"volume":10990},{"timestamp":1210339800,"date":"2008-05-09","index":3128,"close":54.2,"high":54.4,"low":50.2,"open":51.2,"volume":10605}],"post":[{"timestamp":1210599000,"date":"2008-05-12","index":3129,"close":52,"high":53.8,"low":50.8,"open":53.6,"volume":8240},{"timestamp":1210685400,"date":"2008-05-13","index":3130,"close":52.4,"high":52.4,"low":51,"open":51.4,"volume":10480},{"timestamp":1210771800,"date":"2008-05-14","index":3131,"close":53,"high":53.4,"low":52.2,"open":52.4,"volume":8875},{"timestamp":1210858200,"date":"2008-05-15","index":3132,"close":54.4,"high":54.4,"low":52.6,"open":53.4,"volume":5040},{"timestamp":1210944600,"date":"2008-05-16","index":3133,"close":55.4,"high":55.6,"low":53.6,"open":54,"volume":11315},{"timestamp":1211203800,"date":"2008-05-19","index":3134,"close":57.2,"high":57.4,"low":54.4,"open":54.8,"volume":14600},{"timestamp":1211290200,"date":"2008-05-20","index":3135,"close":56.8,"high":57.2,"low":55.4,"open":56.4,"volume":7635},{"timestamp":1211376600,"date":"2008-05-21","index":3136,"close":58,"high":58.8,"low":56.2,"open":56.2,"volume":11210},{"timestamp":1211463000,"date":"2008-05-22","index":3137,"close":59.8,"high":61.4,"low":57.8,"open":60.6,"volume":14880},{"timestamp":1211549400,"date":"2008-05-23","index":3138,"close":56.2,"high":60,"low":55.4,"open":60,"volume":9390},{"timestamp":1211895000,"date":"2008-05-27","index":3139,"close":56,"high":57.2,"low":54.8,"open":55.6,"volume":9865}]},{"date":"2008-03-14","estimated":-2.87,"reported":-3,"pre":[{"timestamp":1204295400,"date":"2008-02-29","index":3079,"close":56,"high":58.8,"low":56,"open":57.2,"volume":12290},{"timestamp":1204554600,"date":"2008-03-03","index":3080,"close":56,"high":59,"low":55.6,"open":56.2,"volume":20815},{"timestamp":1204641000,"date":"2008-03-04","index":3081,"close":56,"high":58.2,"low":55.2,"open":57.6,"volume":23315},{"timestamp":1204727400,"date":"2008-03-05","index":3082,"close":55.6,"high":57.2,"low":55,"open":55.8,"volume":15690},{"timestamp":1204813800,"date":"2008-03-06","index":3083,"close":52.2,"high":56,"low":52.2,"open":55,"volume":13955},{"timestamp":1204900200,"date":"2008-03-07","index":3084,"close":52.8,"high":53,"low":49.2,"open":51,"volume":31085},{"timestamp":1205155800,"date":"2008-03-10","index":3085,"close":50.2,"high":53.4,"low":49.4,"open":53.2,"volume":15465},{"timestamp":1205242200,"date":"2008-03-11","index":3086,"close":49.6,"high":51.6,"low":49.4,"open":51,"volume":11820},{"timestamp":1205328600,"date":"2008-03-12","index":3087,"close":52.6,"high":54.6,"low":49.6,"open":49.6,"volume":16830},{"timestamp":1205415000,"date":"2008-03-13","index":3088,"close":55.2,"high":55.6,"low":50,"open":51,"volume":12235},{"timestamp":1205501400,"date":"2008-03-14","index":3089,"close":54.6,"high":57.6,"low":50.4,"open":55,"volume":20100}],"post":[{"timestamp":1205760600,"date":"2008-03-17","index":3090,"close":52.2,"high":54.8,"low":50.6,"open":54.6,"volume":14540},{"timestamp":1205847000,"date":"2008-03-18","index":3091,"close":51.8,"high":53.4,"low":51,"open":53,"volume":13115},{"timestamp":1205933400,"date":"2008-03-19","index":3092,"close":52.4,"high":53,"low":50,"open":51.8,"volume":19130},{"timestamp":1206019800,"date":"2008-03-20","index":3093,"close":53.8,"high":54,"low":50,"open":51.8,"volume":17645},{"timestamp":1206365400,"date":"2008-03-24","index":3094,"close":51.2,"high":53.8,"low":50.4,"open":53.4,"volume":14265},{"timestamp":1206451800,"date":"2008-03-25","index":3095,"close":54.4,"high":54.6,"low":50.4,"open":50.4,"volume":13900},{"timestamp":1206538200,"date":"2008-03-26","index":3096,"close":52,"high":54.4,"low":51.8,"open":51.8,"volume":11790},{"timestamp":1206624600,"date":"2008-03-27","index":3097,"close":52.6,"high":54,"low":52.4,"open":52.6,"volume":8840},{"timestamp":1206711000,"date":"2008-03-28","index":3098,"close":50.6,"high":54,"low":50.4,"open":53.2,"volume":11805},{"timestamp":1206970200,"date":"2008-03-31","index":3099,"close":53.2,"high":54.8,"low":50.6,"open":50.6,"volume":17705},{"timestamp":1207056600,"date":"2008-04-01","index":3100,"close":53.6,"high":54.8,"low":52.8,"open":53,"volume":7640}]},{"date":"2007-11-12","estimated":-2.6,"reported":-3,"pre":[{"timestamp":1193664600,"date":"2007-10-29","index":2995,"close":77.4,"high":79,"low":75.2,"open":77,"volume":15315},{"timestamp":1193751000,"date":"2007-10-30","index":2996,"close":70.4,"high":77.4,"low":69.8,"open":76.6,"volume":21505},{"timestamp":1193837400,"date":"2007-10-31","index":2997,"close":84,"high":84,"low":73.4,"open":76,"volume":72285},{"timestamp":1193923800,"date":"2007-11-01","index":2998,"close":79.2,"high":83.2,"low":79.2,"open":82.6,"volume":35210},{"timestamp":1194010200,"date":"2007-11-02","index":2999,"close":75.4,"high":80.4,"low":75.2,"open":80.2,"volume":37835},{"timestamp":1194273000,"date":"2007-11-05","index":3000,"close":77.6,"high":77.8,"low":73.2,"open":75.2,"volume":20675},{"timestamp":1194359400,"date":"2007-11-06","index":3001,"close":76.6,"high":78.4,"low":74.6,"open":78.4,"volume":15710},{"timestamp":1194445800,"date":"2007-11-07","index":3002,"close":73,"high":76.4,"low":73,"open":76.4,"volume":17415},{"timestamp":1194532200,"date":"2007-11-08","index":3003,"close":70.6,"high":74.6,"low":70.2,"open":74.6,"volume":24525},{"timestamp":1194618600,"date":"2007-11-09","index":3004,"close":72,"high":74,"low":67,"open":70,"volume":24755},{"timestamp":1194877800,"date":"2007-11-12","index":3005,"close":69.8,"high":71.8,"low":68.2,"open":71,"volume":25345}],"post":[{"timestamp":1194964200,"date":"2007-11-13","index":3006,"close":69.6,"high":72.6,"low":68.8,"open":71,"volume":26900},{"timestamp":1195050600,"date":"2007-11-14","index":3007,"close":67,"high":73.4,"low":66.8,"open":69.6,"volume":24275},{"timestamp":1195137000,"date":"2007-11-15","index":3008,"close":64.8,"high":66.8,"low":63,"open":66,"volume":24415},{"timestamp":1195223400,"date":"2007-11-16","index":3009,"close":67.6,"high":67.6,"low":63.2,"open":64.4,"volume":25575},{"timestamp":1195482600,"date":"2007-11-19","index":3010,"close":63,"high":67.2,"low":63,"open":66.6,"volume":15965},{"timestamp":1195569000,"date":"2007-11-20","index":3011,"close":60,"high":64.2,"low":59.4,"open":63.6,"volume":30090},{"timestamp":1195655400,"date":"2007-11-21","index":3012,"close":60.6,"high":64,"low":58,"open":60.6,"volume":24380},{"timestamp":1195828200,"date":"2007-11-23","index":3013,"close":62.8,"high":64.4,"low":60,"open":60.6,"volume":9985},{"timestamp":1196087400,"date":"2007-11-26","index":3014,"close":63.8,"high":64.8,"low":62.8,"open":63.4,"volume":22455},{"timestamp":1196173800,"date":"2007-11-27","index":3015,"close":63.6,"high":64.6,"low":61.6,"open":64,"volume":13585},{"timestamp":1196260200,"date":"2007-11-28","index":3016,"close":68.4,"high":69.6,"low":63.4,"open":63.4,"volume":24115}]},{"date":"2007-08-09","estimated":-2.53,"reported":-2.6,"pre":[{"timestamp":1185456600,"date":"2007-07-26","index":2929,"close":57.8,"high":59.6,"low":57.2,"open":58.4,"volume":28540},{"timestamp":1185543000,"date":"2007-07-27","index":2930,"close":57,"high":58.8,"low":56.2,"open":57.2,"volume":16510},{"timestamp":1185802200,"date":"2007-07-30","index":2931,"close":54.8,"high":57.4,"low":54.4,"open":56.4,"volume":29580},{"timestamp":1185888600,"date":"2007-07-31","index":2932,"close":59.4,"high":60,"low":54.8,"open":55.4,"volume":33470},{"timestamp":1185975000,"date":"2007-08-01","index":2933,"close":56.6,"high":59.6,"low":56,"open":58.6,"volume":19655},{"timestamp":1186061400,"date":"2007-08-02","index":2934,"close":56,"high":57,"low":55.2,"open":56.6,"volume":24800},{"timestamp":1186147800,"date":"2007-08-03","index":2935,"close":55.4,"high":57.6,"low":54.8,"open":55.4,"volume":26795},{"timestamp":1186407000,"date":"2007-08-06","index":2936,"close":55.4,"high":56.2,"low":52,"open":54,"volume":39160},{"timestamp":1186493400,"date":"2007-08-07","index":2937,"close":59,"high":59.8,"low":55.6,"open":55.6,"volume":20150},{"timestamp":1186579800,"date":"2007-08-08","index":2938,"close":61.6,"high":62,"low":59.2,"open":59.2,"volume":37080},{"timestamp":1186666200,"date":"2007-08-09","index":2939,"close":62,"high":62.2,"low":60.4,"open":60.6,"volume":31465}],"post":[{"timestamp":1186752600,"date":"2007-08-10","index":2940,"close":63.6,"high":64.4,"low":56.4,"open":58,"volume":42925},{"timestamp":1187011800,"date":"2007-08-13","index":2941,"close":67.4,"high":68.8,"low":61,"open":63.6,"volume":64700},{"timestamp":1187098200,"date":"2007-08-14","index":2942,"close":64.4,"high":67.4,"low":62.6,"open":67.2,"volume":31420},{"timestamp":1187184600,"date":"2007-08-15","index":2943,"close":59,"high":65.8,"low":58.4,"open":64.4,"volume":21255},{"timestamp":1187271000,"date":"2007-08-16","index":2944,"close":57.6,"high":61.2,"low":56,"open":58.2,"volume":24040},{"timestamp":1187357400,"date":"2007-08-17","index":2945,"close":59.6,"high":60.2,"low":58.4,"open":59.2,"volume":18365},{"timestamp":1187616600,"date":"2007-08-20","index":2946,"close":62.2,"high":62.2,"low":59.6,"open":59.6,"volume":17055},{"timestamp":1187703000,"date":"2007-08-21","index":2947,"close":62.2,"high":62.4,"low":61.4,"open":61.4,"volume":19960},{"timestamp":1187789400,"date":"2007-08-22","index":2948,"close":59.8,"high":63.4,"low":59.2,"open":62,"volume":19180},{"timestamp":1187875800,"date":"2007-08-23","index":2949,"close":60.8,"high":61.6,"low":60,"open":60.6,"volume":15055},{"timestamp":1187962200,"date":"2007-08-24","index":2950,"close":63.2,"high":63.2,"low":61.6,"open":62.8,"volume":17525}]},{"date":"2007-05-10","estimated":-2,"reported":-2.8,"pre":[{"timestamp":1177594200,"date":"2007-04-26","index":2866,"close":64.2,"high":65.6,"low":63.4,"open":65.6,"volume":30865},{"timestamp":1177680600,"date":"2007-04-27","index":2867,"close":63.2,"high":64.2,"low":62.6,"open":63.6,"volume":21705},{"timestamp":1177939800,"date":"2007-04-30","index":2868,"close":59.2,"high":63,"low":58.8,"open":62.8,"volume":36100},{"timestamp":1178026200,"date":"2007-05-01","index":2869,"close":57.2,"high":60,"low":56.6,"open":59,"volume":35515},{"timestamp":1178112600,"date":"2007-05-02","index":2870,"close":62.6,"high":63,"low":57.4,"open":57.6,"volume":43825},{"timestamp":1178199000,"date":"2007-05-03","index":2871,"close":66.6,"high":69,"low":65.2,"open":67,"volume":81760},{"timestamp":1178285400,"date":"2007-05-04","index":2872,"close":66,"high":67,"low":63.8,"open":66.6,"volume":46350},{"timestamp":1178544600,"date":"2007-05-07","index":2873,"close":65,"high":67,"low":64,"open":65.8,"volume":31635},{"timestamp":1178631000,"date":"2007-05-08","index":2874,"close":65.6,"high":65.6,"low":62,"open":64.8,"volume":35780},{"timestamp":1178717400,"date":"2007-05-09","index":2875,"close":64,"high":66,"low":63,"open":65.6,"volume":17755},{"timestamp":1178803800,"date":"2007-05-10","index":2876,"close":60.4,"high":66,"low":60.4,"open":64,"volume":36535}],"post":[{"timestamp":1178890200,"date":"2007-05-11","index":2877,"close":61.8,"high":62.6,"low":59.8,"open":60.6,"volume":23080},{"timestamp":1179149400,"date":"2007-05-14","index":2878,"close":58.2,"high":62.8,"low":57.8,"open":62,"volume":31245},{"timestamp":1179235800,"date":"2007-05-15","index":2879,"close":57.6,"high":60,"low":57.4,"open":58.8,"volume":30800},{"timestamp":1179322200,"date":"2007-05-16","index":2880,"close":57.2,"high":58.8,"low":57,"open":57.8,"volume":21570},{"timestamp":1179408600,"date":"2007-05-17","index":2881,"close":57,"high":59.6,"low":57,"open":58,"volume":33845},{"timestamp":1179495000,"date":"2007-05-18","index":2882,"close":58,"high":58.8,"low":57.6,"open":57.6,"volume":18650},{"timestamp":1179754200,"date":"2007-05-21","index":2883,"close":59.6,"high":62,"low":58.4,"open":58.4,"volume":35235},{"timestamp":1179840600,"date":"2007-05-22","index":2884,"close":59.8,"high":61,"low":59,"open":59,"volume":22620},{"timestamp":1179927000,"date":"2007-05-23","index":2885,"close":59.2,"high":60.8,"low":59,"open":59.4,"volume":11885},{"timestamp":1180013400,"date":"2007-05-24","index":2886,"close":57.8,"high":60.2,"low":57.2,"open":59.2,"volume":17210},{"timestamp":1180099800,"date":"2007-05-25","index":2887,"close":59.4,"high":59.4,"low":57.8,"open":58,"volume":16290}]},{"date":"2007-03-14","estimated":-1.87,"reported":-2,"pre":[{"timestamp":1172673000,"date":"2007-02-28","index":2826,"close":66.4,"high":72,"low":64.8,"open":72,"volume":119915},{"timestamp":1172759400,"date":"2007-03-01","index":2827,"close":64.6,"high":67.2,"low":62,"open":66,"volume":67745},{"timestamp":1172845800,"date":"2007-03-02","index":2828,"close":62.2,"high":66.4,"low":61.8,"open":64.6,"volume":59525},{"timestamp":1173105000,"date":"2007-03-05","index":2829,"close":55.6,"high":61.8,"low":55.6,"open":61.4,"volume":103475},{"timestamp":1173191400,"date":"2007-03-06","index":2830,"close":59,"high":59.2,"low":56.8,"open":57.4,"volume":74970},{"timestamp":1173277800,"date":"2007-03-07","index":2831,"close":55.4,"high":59.2,"low":53.8,"open":59,"volume":100130},{"timestamp":1173364200,"date":"2007-03-08","index":2832,"close":62.4,"high":64.2,"low":58,"open":58,"volume":162805},{"timestamp":1173450600,"date":"2007-03-09","index":2833,"close":62.2,"high":66.8,"low":62,"open":64.4,"volume":87460},{"timestamp":1173706200,"date":"2007-03-12","index":2834,"close":61.2,"high":63,"low":60.4,"open":62.4,"volume":30250},{"timestamp":1173792600,"date":"2007-03-13","index":2835,"close":58.6,"high":61.8,"low":58,"open":61,"volume":45815},{"timestamp":1173879000,"date":"2007-03-14","index":2836,"close":56.6,"high":61,"low":55.4,"open":56.8,"volume":83630}],"post":[{"timestamp":1173965400,"date":"2007-03-15","index":2837,"close":56.2,"high":58.8,"low":55,"open":57,"volume":39630},{"timestamp":1174051800,"date":"2007-03-16","index":2838,"close":55.2,"high":57.4,"low":55,"open":56,"volume":48035},{"timestamp":1174311000,"date":"2007-03-19","index":2839,"close":53.8,"high":57.6,"low":53.6,"open":57.6,"volume":48080},{"timestamp":1174397400,"date":"2007-03-20","index":2840,"close":54.2,"high":55,"low":53,"open":53.8,"volume":34530},{"timestamp":1174483800,"date":"2007-03-21","index":2841,"close":54.8,"high":55.4,"low":54.4,"open":54.6,"volume":24115},{"timestamp":1174570200,"date":"2007-03-22","index":2842,"close":54.8,"high":56.8,"low":54.6,"open":54.8,"volume":26490},{"timestamp":1174656600,"date":"2007-03-23","index":2843,"close":54.2,"high":55.4,"low":54,"open":54.8,"volume":24470},{"timestamp":1174915800,"date":"2007-03-26","index":2844,"close":53.6,"high":55.2,"low":53.2,"open":54.4,"volume":26220},{"timestamp":1175002200,"date":"2007-03-27","index":2845,"close":54.8,"high":55.8,"low":53.4,"open":53.6,"volume":34265},{"timestamp":1175088600,"date":"2007-03-28","index":2846,"close":53.4,"high":54.8,"low":53.2,"open":54.8,"volume":22235},{"timestamp":1175175000,"date":"2007-03-29","index":2847,"close":52.4,"high":54.2,"low":51.8,"open":53.6,"volume":30745}]},{"date":"2006-11-14","estimated":-2.13,"reported":-1.6,"pre":[{"timestamp":1162305000,"date":"2006-10-31","index":2746,"close":89.4,"high":92.2,"low":87,"open":90.6,"volume":159060},{"timestamp":1162391400,"date":"2006-11-01","index":2747,"close":86,"high":90.6,"low":84.2,"open":90,"volume":56720},{"timestamp":1162477800,"date":"2006-11-02","index":2748,"close":85,"high":86.2,"low":84.2,"open":85.4,"volume":34560},{"timestamp":1162564200,"date":"2006-11-03","index":2749,"close":85,"high":87,"low":84,"open":85.4,"volume":43350},{"timestamp":1162823400,"date":"2006-11-06","index":2750,"close":85.8,"high":86.8,"low":84.4,"open":85,"volume":34520},{"timestamp":1162909800,"date":"2006-11-07","index":2751,"close":90.8,"high":92,"low":85.6,"open":86.2,"volume":88990},{"timestamp":1162996200,"date":"2006-11-08","index":2752,"close":97.2,"high":99,"low":94,"open":94.6,"volume":183745},{"timestamp":1163082600,"date":"2006-11-09","index":2753,"close":94,"high":98,"low":92.4,"open":97.2,"volume":77490},{"timestamp":1163169000,"date":"2006-11-10","index":2754,"close":94,"high":94.6,"low":92.2,"open":93.6,"volume":34125},{"timestamp":1163428200,"date":"2006-11-13","index":2755,"close":99,"high":100.8,"low":92.2,"open":94,"volume":129815},{"timestamp":1163514600,"date":"2006-11-14","index":2756,"close":98,"high":98.4,"low":92.2,"open":98,"volume":104680}],"post":[{"timestamp":1163601000,"date":"2006-11-15","index":2757,"close":106,"high":108.8,"low":96.2,"open":96.4,"volume":196055},{"timestamp":1163687400,"date":"2006-11-16","index":2758,"close":104.2,"high":109.6,"low":102.8,"open":106.2,"volume":104290},{"timestamp":1163773800,"date":"2006-11-17","index":2759,"close":106,"high":107,"low":102.4,"open":104.2,"volume":75260},{"timestamp":1164033000,"date":"2006-11-20","index":2760,"close":105.6,"high":108.6,"low":104.4,"open":106.8,"volume":72745},{"timestamp":1164119400,"date":"2006-11-21","index":2761,"close":104.8,"high":106.4,"low":103.6,"open":105,"volume":47325},{"timestamp":1164205800,"date":"2006-11-22","index":2762,"close":99.8,"high":100.8,"low":95,"open":99.2,"volume":115010},{"timestamp":1164378600,"date":"2006-11-24","index":2763,"close":101,"high":101.4,"low":98.8,"open":99.8,"volume":19885},{"timestamp":1164637800,"date":"2006-11-27","index":2764,"close":97.6,"high":101.6,"low":96.8,"open":101,"volume":55355},{"timestamp":1164724200,"date":"2006-11-28","index":2765,"close":97.6,"high":99.2,"low":95.8,"open":97.8,"volume":39055},{"timestamp":1164810600,"date":"2006-11-29","index":2766,"close":100.6,"high":105,"low":97.2,"open":98.4,"volume":147210},{"timestamp":1164897000,"date":"2006-11-30","index":2767,"close":100,"high":103.4,"low":99.2,"open":100.8,"volume":58390}]},{"date":"2006-08-14","estimated":-1.47,"reported":-2,"pre":[{"timestamp":1154352600,"date":"2006-07-31","index":2681,"close":77.4,"high":80,"low":67.6,"open":69,"volume":161840},{"timestamp":1154439000,"date":"2006-08-01","index":2682,"close":71,"high":77.4,"low":70.2,"open":76.2,"volume":96195},{"timestamp":1154525400,"date":"2006-08-02","index":2683,"close":70.2,"high":73.2,"low":69.6,"open":72,"volume":80430},{"timestamp":1154611800,"date":"2006-08-03","index":2684,"close":73,"high":73,"low":68,"open":70.2,"volume":86670},{"timestamp":1154698200,"date":"2006-08-04","index":2685,"close":72.4,"high":75,"low":70.8,"open":74,"volume":44265},{"timestamp":1154957400,"date":"2006-08-07","index":2686,"close":69.8,"high":72.4,"low":69.2,"open":71.8,"volume":30720},{"timestamp":1155043800,"date":"2006-08-08","index":2687,"close":66.4,"high":71.2,"low":66.2,"open":70.6,"volume":40320},{"timestamp":1155130200,"date":"2006-08-09","index":2688,"close":64,"high":68,"low":63.2,"open":66.8,"volume":40435},{"timestamp":1155216600,"date":"2006-08-10","index":2689,"close":64.2,"high":66,"low":61,"open":63,"volume":68010},{"timestamp":1155303000,"date":"2006-08-11","index":2690,"close":62.2,"high":64.6,"low":61.8,"open":63.8,"volume":39445},{"timestamp":1155562200,"date":"2006-08-14","index":2691,"close":56.8,"high":64.6,"low":56.8,"open":57.8,"volume":193305}],"post":[{"timestamp":1155648600,"date":"2006-08-15","index":2692,"close":64.2,"high":64.6,"low":59,"open":59.6,"volume":94800},{"timestamp":1155735000,"date":"2006-08-16","index":2693,"close":62.4,"high":65,"low":62,"open":65,"volume":78530},{"timestamp":1155821400,"date":"2006-08-17","index":2694,"close":65.8,"high":66.6,"low":62,"open":62.8,"volume":68110},{"timestamp":1155907800,"date":"2006-08-18","index":2695,"close":70.2,"high":71,"low":65,"open":66.4,"volume":89950},{"timestamp":1156167000,"date":"2006-08-21","index":2696,"close":71,"high":75.6,"low":70,"open":70.8,"volume":95120},{"timestamp":1156253400,"date":"2006-08-22","index":2697,"close":73.8,"high":74.2,"low":69.2,"open":71,"volume":78065},{"timestamp":1156339800,"date":"2006-08-23","index":2698,"close":77.8,"high":83.2,"low":76,"open":76.2,"volume":162910},{"timestamp":1156426200,"date":"2006-08-24","index":2699,"close":77.2,"high":79.4,"low":74.6,"open":77.4,"volume":64635},{"timestamp":1156512600,"date":"2006-08-25","index":2700,"close":77.2,"high":79.4,"low":76.8,"open":77.2,"volume":42845},{"timestamp":1156771800,"date":"2006-08-28","index":2701,"close":76.8,"high":78.6,"low":75.6,"open":76.8,"volume":43270},{"timestamp":1156858200,"date":"2006-08-29","index":2702,"close":81,"high":82,"low":75.4,"open":75.6,"volume":81955}]},{"date":"2006-05-15","estimated":-2.7,"reported":-2.2,"pre":[{"timestamp":1146490200,"date":"2006-05-01","index":2618,"close":116.6,"high":118.6,"low":107,"open":109,"volume":405220},{"timestamp":1146576600,"date":"2006-05-02","index":2619,"close":111.2,"high":119,"low":110.6,"open":119,"volume":142060},{"timestamp":1146663000,"date":"2006-05-03","index":2620,"close":113.2,"high":116.6,"low":111,"open":113,"volume":140410},{"timestamp":1146749400,"date":"2006-05-04","index":2621,"close":120,"high":129.6,"low":113.4,"open":114,"volume":655625},{"timestamp":1146835800,"date":"2006-05-05","index":2622,"close":119.4,"high":124.8,"low":114.4,"open":119.8,"volume":134530},{"timestamp":1147095000,"date":"2006-05-08","index":2623,"close":121.6,"high":125.8,"low":119.2,"open":122.6,"volume":140535},{"timestamp":1147181400,"date":"2006-05-09","index":2624,"close":117.6,"high":124.8,"low":109.8,"open":124.4,"volume":108290},{"timestamp":1147267800,"date":"2006-05-10","index":2625,"close":105.4,"high":119,"low":103.4,"open":118.4,"volume":221045},{"timestamp":1147354200,"date":"2006-05-11","index":2626,"close":101.8,"high":109,"low":100.6,"open":105.8,"volume":137520},{"timestamp":1147440600,"date":"2006-05-12","index":2627,"close":99.2,"high":102.8,"low":96,"open":102.8,"volume":135665},{"timestamp":1147699800,"date":"2006-05-15","index":2628,"close":105,"high":107.6,"low":102,"open":104.6,"volume":175050}],"post":[{"timestamp":1147786200,"date":"2006-05-16","index":2629,"close":94,"high":104.6,"low":93,"open":104,"volume":156220},{"timestamp":1147872600,"date":"2006-05-17","index":2630,"close":90.4,"high":95.6,"low":87.8,"open":95.6,"volume":126705},{"timestamp":1147959000,"date":"2006-05-18","index":2631,"close":88.6,"high":95.8,"low":87,"open":91.2,"volume":99525},{"timestamp":1148045400,"date":"2006-05-19","index":2632,"close":92.8,"high":93.6,"low":87.8,"open":92.8,"volume":160690},{"timestamp":1148304600,"date":"2006-05-22","index":2633,"close":83.8,"high":90.6,"low":80,"open":89.2,"volume":209010},{"timestamp":1148391000,"date":"2006-05-23","index":2634,"close":93.6,"high":96,"low":83.8,"open":85.8,"volume":231340},{"timestamp":1148477400,"date":"2006-05-24","index":2635,"close":99.6,"high":111,"low":96.4,"open":110.4,"volume":785985},{"timestamp":1148563800,"date":"2006-05-25","index":2636,"close":100.6,"high":103.6,"low":94.8,"open":97.6,"volume":244505},{"timestamp":1148650200,"date":"2006-05-26","index":2637,"close":102.8,"high":104.4,"low":97.4,"open":100,"volume":127430},{"timestamp":1148995800,"date":"2006-05-30","index":2638,"close":102,"high":107.2,"low":100.8,"open":103,"volume":150485},{"timestamp":1149082200,"date":"2006-05-31","index":2639,"close":101.4,"high":103,"low":99,"open":101.8,"volume":117510}]},{"date":"2006-03-01","estimated":-1.6,"reported":2.6,"pre":[{"timestamp":1139927400,"date":"2006-02-14","index":2566,"close":84,"high":86,"low":81.8,"open":83.6,"volume":101320},{"timestamp":1140013800,"date":"2006-02-15","index":2567,"close":87.6,"high":90.4,"low":84.8,"open":87.6,"volume":259285},{"timestamp":1140100200,"date":"2006-02-16","index":2568,"close":88.8,"high":89,"low":85,"open":88.8,"volume":108255},{"timestamp":1140186600,"date":"2006-02-17","index":2569,"close":92,"high":94.6,"low":88.8,"open":89.6,"volume":287260},{"timestamp":1140532200,"date":"2006-02-21","index":2570,"close":99.6,"high":103.6,"low":94.4,"open":94.6,"volume":479610},{"timestamp":1140618600,"date":"2006-02-22","index":2571,"close":97.6,"high":100.6,"low":94.6,"open":100,"volume":182790},{"timestamp":1140705000,"date":"2006-02-23","index":2572,"close":98.4,"high":101.8,"low":94.6,"open":97.8,"volume":146545},{"timestamp":1140791400,"date":"2006-02-24","index":2573,"close":102.4,"high":104.4,"low":97.4,"open":99,"volume":193755},{"timestamp":1141050600,"date":"2006-02-27","index":2574,"close":114.4,"high":115,"low":106.4,"open":109.4,"volume":601115},{"timestamp":1141137000,"date":"2006-02-28","index":2575,"close":116,"high":123,"low":110.6,"open":120,"volume":658080},{"timestamp":1141223400,"date":"2006-03-01","index":2576,"close":113.8,"high":120.8,"low":112.4,"open":120.8,"volume":468900}],"post":[{"timestamp":1141309800,"date":"2006-03-02","index":2577,"close":107.6,"high":113.2,"low":106.8,"open":113,"volume":304915},{"timestamp":1141396200,"date":"2006-03-03","index":2578,"close":108,"high":110.4,"low":105.2,"open":110,"volume":187600},{"timestamp":1141655400,"date":"2006-03-06","index":2579,"close":115.4,"high":115.8,"low":110.2,"open":115.2,"volume":249760},{"timestamp":1141741800,"date":"2006-03-07","index":2580,"close":109.2,"high":113.8,"low":109.2,"open":113.2,"volume":128350},{"timestamp":1141828200,"date":"2006-03-08","index":2581,"close":107.6,"high":110,"low":105.4,"open":108.4,"volume":118705},{"timestamp":1141914600,"date":"2006-03-09","index":2582,"close":110.8,"high":113,"low":106,"open":107.4,"volume":177175},{"timestamp":1142001000,"date":"2006-03-10","index":2583,"close":114.8,"high":116,"low":111,"open":112.6,"volume":193295},{"timestamp":1142260200,"date":"2006-03-13","index":2584,"close":122.8,"high":123.6,"low":115.6,"open":117.2,"volume":433625},{"timestamp":1142346600,"date":"2006-03-14","index":2585,"close":133,"high":137.2,"low":125.4,"open":126,"volume":740400},{"timestamp":1142433000,"date":"2006-03-15","index":2586,"close":140,"high":140,"low":129.2,"open":134.4,"volume":430900},{"timestamp":1142519400,"date":"2006-03-16","index":2587,"close":146,"high":151,"low":141.4,"open":142.8,"volume":744015}]},{"date":"2005-11-08","estimated":-2.2,"reported":-1.2,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":2490,"close":110.6,"high":117.6,"low":80.6,"open":84.8,"volume":2559145},{"timestamp":1130333400,"date":"2005-10-26","index":2491,"close":98.4,"high":120.2,"low":96.2,"open":110.2,"volume":1858670},{"timestamp":1130419800,"date":"2005-10-27","index":2492,"close":80,"high":106,"low":79.2,"open":106,"volume":1024005},{"timestamp":1130506200,"date":"2005-10-28","index":2493,"close":71.8,"high":84.8,"low":67.4,"open":82.2,"volume":1286665},{"timestamp":1130769000,"date":"2005-10-31","index":2494,"close":80.8,"high":83,"low":72.4,"open":73.8,"volume":843100},{"timestamp":1130855400,"date":"2005-11-01","index":2495,"close":91,"high":101,"low":82,"open":84.8,"volume":2065275},{"timestamp":1130941800,"date":"2005-11-02","index":2496,"close":79.8,"high":90.4,"low":79.4,"open":86.4,"volume":1345415},{"timestamp":1131028200,"date":"2005-11-03","index":2497,"close":78,"high":84.8,"low":78,"open":80.6,"volume":422280},{"timestamp":1131114600,"date":"2005-11-04","index":2498,"close":78.4,"high":82.4,"low":75,"open":81.4,"volume":325455},{"timestamp":1131373800,"date":"2005-11-07","index":2499,"close":77.6,"high":83,"low":76.2,"open":82.6,"volume":274175},{"timestamp":1131460200,"date":"2005-11-08","index":2500,"close":78.2,"high":82,"low":76.6,"open":81.2,"volume":317985}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":2501,"close":69.6,"high":78.2,"low":68,"open":77.6,"volume":494240},{"timestamp":1131633000,"date":"2005-11-10","index":2502,"close":59.8,"high":68.4,"low":59.4,"open":64.8,"volume":565840},{"timestamp":1131719400,"date":"2005-11-11","index":2503,"close":60.8,"high":63,"low":59,"open":59.6,"volume":292885},{"timestamp":1131978600,"date":"2005-11-14","index":2504,"close":58.8,"high":61.4,"low":54.6,"open":61.2,"volume":404000},{"timestamp":1132065000,"date":"2005-11-15","index":2505,"close":69.8,"high":71,"low":57.2,"open":58.4,"volume":870465},{"timestamp":1132151400,"date":"2005-11-16","index":2506,"close":70.4,"high":78.8,"low":66.6,"open":74.4,"volume":943160},{"timestamp":1132237800,"date":"2005-11-17","index":2507,"close":67.6,"high":72.6,"low":66.6,"open":70.8,"volume":440145},{"timestamp":1132324200,"date":"2005-11-18","index":2508,"close":64.8,"high":68.8,"low":64.2,"open":67.6,"volume":237390},{"timestamp":1132583400,"date":"2005-11-21","index":2509,"close":65.8,"high":68.4,"low":64.8,"open":65,"volume":168865},{"timestamp":1132669800,"date":"2005-11-22","index":2510,"close":65.6,"high":68.6,"low":64.6,"open":67.6,"volume":176910},{"timestamp":1132756200,"date":"2005-11-23","index":2511,"close":62.4,"high":66.8,"low":62.2,"open":66.8,"volume":168860}]},{"date":"2005-08-09","estimated":-2.9,"reported":-2.8,"pre":[{"timestamp":1122384600,"date":"2005-07-26","index":2426,"close":19.6,"high":21,"low":19.4,"open":21,"volume":4575},{"timestamp":1122471000,"date":"2005-07-27","index":2427,"close":19.2,"high":20.4,"low":18.8,"open":20.4,"volume":6100},{"timestamp":1122557400,"date":"2005-07-28","index":2428,"close":18.8,"high":19.2,"low":18.2,"open":18.8,"volume":4335},{"timestamp":1122643800,"date":"2005-07-29","index":2429,"close":20,"high":20,"low":18.2,"open":19,"volume":6130},{"timestamp":1122903000,"date":"2005-08-01","index":2430,"close":19.8,"high":20.2,"low":19.2,"open":20.2,"volume":7225},{"timestamp":1122989400,"date":"2005-08-02","index":2431,"close":19.4,"high":20,"low":19,"open":19.8,"volume":4595},{"timestamp":1123075800,"date":"2005-08-03","index":2432,"close":18.8,"high":20,"low":18.8,"open":19.2,"volume":3460},{"timestamp":1123162200,"date":"2005-08-04","index":2433,"close":19,"high":19.2,"low":18.4,"open":18.8,"volume":3995},{"timestamp":1123248600,"date":"2005-08-05","index":2434,"close":19.4,"high":19.4,"low":18.6,"open":18.8,"volume":9545},{"timestamp":1123507800,"date":"2005-08-08","index":2435,"close":18.2,"high":19.6,"low":18,"open":19.6,"volume":24845},{"timestamp":1123594200,"date":"2005-08-09","index":2436,"close":17.4,"high":19,"low":17,"open":18,"volume":9535}],"post":[{"timestamp":1123680600,"date":"2005-08-10","index":2437,"close":14.8,"high":17.4,"low":14.6,"open":17.4,"volume":50420},{"timestamp":1123767000,"date":"2005-08-11","index":2438,"close":17.4,"high":18.2,"low":14,"open":14,"volume":30695},{"timestamp":1123853400,"date":"2005-08-12","index":2439,"close":18.4,"high":19.6,"low":16.8,"open":19.6,"volume":18210},{"timestamp":1124112600,"date":"2005-08-15","index":2440,"close":17.4,"high":18.4,"low":17.2,"open":18.4,"volume":5435},{"timestamp":1124199000,"date":"2005-08-16","index":2441,"close":17.6,"high":18.2,"low":16.6,"open":17.2,"volume":14785},{"timestamp":1124285400,"date":"2005-08-17","index":2442,"close":18.2,"high":21,"low":17.8,"open":17.8,"volume":23885},{"timestamp":1124371800,"date":"2005-08-18","index":2443,"close":18,"high":20.8,"low":17.8,"open":20,"volume":7120},{"timestamp":1124458200,"date":"2005-08-19","index":2444,"close":17.8,"high":19,"low":17.6,"open":19,"volume":3010},{"timestamp":1124717400,"date":"2005-08-22","index":2445,"close":19.6,"high":19.6,"low":17.8,"open":17.8,"volume":9490},{"timestamp":1124803800,"date":"2005-08-23","index":2446,"close":19.6,"high":19.8,"low":19,"open":19.8,"volume":10425},{"timestamp":1124890200,"date":"2005-08-24","index":2447,"close":19,"high":19.6,"low":17.8,"open":19.4,"volume":18520}]},{"date":"2005-05-10","estimated":-2.9,"reported":-4.4,"pre":[{"timestamp":1114522200,"date":"2005-04-26","index":2363,"close":30,"high":30.4,"low":28.4,"open":28.4,"volume":3845},{"timestamp":1114608600,"date":"2005-04-27","index":2364,"close":30.2,"high":30.6,"low":27,"open":30,"volume":2255},{"timestamp":1114695000,"date":"2005-04-28","index":2365,"close":30.4,"high":30.4,"low":27.4,"open":27.6,"volume":4435},{"timestamp":1114781400,"date":"2005-04-29","index":2366,"close":32,"high":32,"low":29,"open":30.4,"volume":3120},{"timestamp":1115040600,"date":"2005-05-02","index":2367,"close":31.4,"high":32,"low":29.8,"open":31.8,"volume":4720},{"timestamp":1115127000,"date":"2005-05-03","index":2368,"close":30,"high":31.4,"low":29.8,"open":29.8,"volume":5620},{"timestamp":1115213400,"date":"2005-05-04","index":2369,"close":29.6,"high":30.8,"low":29,"open":30.8,"volume":2445},{"timestamp":1115299800,"date":"2005-05-05","index":2370,"close":28,"high":29.4,"low":26.2,"open":28.4,"volume":6020},{"timestamp":1115386200,"date":"2005-05-06","index":2371,"close":29,"high":31.6,"low":27.6,"open":29.2,"volume":3025},{"timestamp":1115645400,"date":"2005-05-09","index":2372,"close":27.8,"high":30.4,"low":26.4,"open":27.4,"volume":7560},{"timestamp":1115731800,"date":"2005-05-10","index":2373,"close":31.8,"high":32.4,"low":22.6,"open":24,"volume":21135}],"post":[{"timestamp":1115818200,"date":"2005-05-11","index":2374,"close":27.4,"high":31.2,"low":27,"open":31.2,"volume":11285},{"timestamp":1115904600,"date":"2005-05-12","index":2375,"close":26.8,"high":28,"low":26.6,"open":27,"volume":5075},{"timestamp":1115991000,"date":"2005-05-13","index":2376,"close":27.2,"high":27.4,"low":26.4,"open":26.4,"volume":2380},{"timestamp":1116250200,"date":"2005-05-16","index":2377,"close":27.4,"high":27.4,"low":27,"open":27.4,"volume":1290},{"timestamp":1116336600,"date":"2005-05-17","index":2378,"close":26.8,"high":27.2,"low":26,"open":27.2,"volume":2000},{"timestamp":1116423000,"date":"2005-05-18","index":2379,"close":25.2,"high":28.4,"low":24.8,"open":27,"volume":4600},{"timestamp":1116509400,"date":"2005-05-19","index":2380,"close":25.6,"high":26.4,"low":25,"open":25.4,"volume":1380},{"timestamp":1116595800,"date":"2005-05-20","index":2381,"close":23.2,"high":25.8,"low":23.2,"open":25.2,"volume":8080},{"timestamp":1116855000,"date":"2005-05-23","index":2382,"close":26.4,"high":26.8,"low":23.6,"open":23.6,"volume":4850},{"timestamp":1116941400,"date":"2005-05-24","index":2383,"close":27.2,"high":31,"low":26,"open":27.4,"volume":10985},{"timestamp":1117027800,"date":"2005-05-25","index":2384,"close":27,"high":27.6,"low":25.4,"open":26.8,"volume":4735}]},{"date":"2005-03-14","estimated":-4.6,"reported":-5.2,"pre":[{"timestamp":1109601000,"date":"2005-02-28","index":2323,"close":44.6,"high":45.8,"low":43.8,"open":45,"volume":6665},{"timestamp":1109687400,"date":"2005-03-01","index":2324,"close":44.8,"high":45.4,"low":44,"open":45,"volume":3755},{"timestamp":1109773800,"date":"2005-03-02","index":2325,"close":45.6,"high":46,"low":44,"open":46,"volume":5480},{"timestamp":1109860200,"date":"2005-03-03","index":2326,"close":46,"high":47.6,"low":44.8,"open":44.8,"volume":15325},{"timestamp":1109946600,"date":"2005-03-04","index":2327,"close":46,"high":48,"low":44.8,"open":48,"volume":11990},{"timestamp":1110205800,"date":"2005-03-07","index":2328,"close":46,"high":47,"low":45.6,"open":45.6,"volume":13735},{"timestamp":1110292200,"date":"2005-03-08","index":2329,"close":46.2,"high":48,"low":46,"open":47.6,"volume":7015},{"timestamp":1110378600,"date":"2005-03-09","index":2330,"close":47,"high":47.8,"low":44.8,"open":46,"volume":7515},{"timestamp":1110465000,"date":"2005-03-10","index":2331,"close":46,"high":47.6,"low":45.2,"open":46.8,"volume":5055},{"timestamp":1110551400,"date":"2005-03-11","index":2332,"close":45.6,"high":47.8,"low":45.4,"open":46,"volume":5425},{"timestamp":1110810600,"date":"2005-03-14","index":2333,"close":41.8,"high":47.6,"low":41,"open":46,"volume":20280}],"post":[{"timestamp":1110897000,"date":"2005-03-15","index":2334,"close":32.8,"high":40,"low":27,"open":34.4,"volume":73710},{"timestamp":1110983400,"date":"2005-03-16","index":2335,"close":32.6,"high":33,"low":30,"open":32,"volume":22990},{"timestamp":1111069800,"date":"2005-03-17","index":2336,"close":33.6,"high":37.2,"low":32,"open":32,"volume":19720},{"timestamp":1111156200,"date":"2005-03-18","index":2337,"close":35.6,"high":37,"low":33.2,"open":37,"volume":14165},{"timestamp":1111415400,"date":"2005-03-21","index":2338,"close":35,"high":36.8,"low":33.6,"open":36.8,"volume":8880},{"timestamp":1111501800,"date":"2005-03-22","index":2339,"close":35,"high":36.4,"low":34,"open":35,"volume":8280},{"timestamp":1111588200,"date":"2005-03-23","index":2340,"close":36.2,"high":36.4,"low":35.2,"open":35.2,"volume":8865},{"timestamp":1111674600,"date":"2005-03-24","index":2341,"close":34.2,"high":36.4,"low":33.4,"open":35.8,"volume":12855},{"timestamp":1112020200,"date":"2005-03-28","index":2342,"close":32.4,"high":36,"low":32.2,"open":33.4,"volume":8905},{"timestamp":1112106600,"date":"2005-03-29","index":2343,"close":30.2,"high":32.6,"low":30.2,"open":32.2,"volume":19025},{"timestamp":1112193000,"date":"2005-03-30","index":2344,"close":30.8,"high":32.4,"low":30.2,"open":31.2,"volume":7755}]},{"date":"2004-11-03","estimated":-3.8,"reported":-1.4,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":2234,"close":75.6,"high":79.4,"low":74.6,"open":79.4,"volume":13675},{"timestamp":1098365400,"date":"2004-10-21","index":2235,"close":71.6,"high":75.8,"low":70.4,"open":75.6,"volume":10505},{"timestamp":1098451800,"date":"2004-10-22","index":2236,"close":72,"high":73.6,"low":68.6,"open":70.2,"volume":5950},{"timestamp":1098711000,"date":"2004-10-25","index":2237,"close":72,"high":75,"low":71.2,"open":74,"volume":10855},{"timestamp":1098797400,"date":"2004-10-26","index":2238,"close":71.6,"high":74,"low":70.6,"open":73,"volume":9605},{"timestamp":1098883800,"date":"2004-10-27","index":2239,"close":79,"high":82,"low":70.8,"open":70.8,"volume":18045},{"timestamp":1098970200,"date":"2004-10-28","index":2240,"close":79.6,"high":79.6,"low":76.8,"open":77,"volume":9440},{"timestamp":1099056600,"date":"2004-10-29","index":2241,"close":78.6,"high":80,"low":76,"open":80,"volume":3820},{"timestamp":1099319400,"date":"2004-11-01","index":2242,"close":76.2,"high":80,"low":75.2,"open":79.4,"volume":4085},{"timestamp":1099405800,"date":"2004-11-02","index":2243,"close":77,"high":78.6,"low":75.4,"open":77,"volume":8960},{"timestamp":1099492200,"date":"2004-11-03","index":2244,"close":77.4,"high":79.8,"low":76.2,"open":77.8,"volume":7515}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":2245,"close":75,"high":77,"low":70.8,"open":77,"volume":19445},{"timestamp":1099665000,"date":"2004-11-05","index":2246,"close":73,"high":74.4,"low":72.4,"open":74,"volume":6150},{"timestamp":1099924200,"date":"2004-11-08","index":2247,"close":67.2,"high":72.8,"low":64.6,"open":70.8,"volume":24055},{"timestamp":1100010600,"date":"2004-11-09","index":2248,"close":61.6,"high":67.2,"low":60.8,"open":67.2,"volume":40830},{"timestamp":1100097000,"date":"2004-11-10","index":2249,"close":60.2,"high":61.6,"low":59.8,"open":60,"volume":37330},{"timestamp":1100183400,"date":"2004-11-11","index":2250,"close":60,"high":62.4,"low":59.6,"open":62.4,"volume":27555},{"timestamp":1100269800,"date":"2004-11-12","index":2251,"close":59.8,"high":60.4,"low":59.6,"open":60,"volume":13965},{"timestamp":1100529000,"date":"2004-11-15","index":2252,"close":63.4,"high":64,"low":59.6,"open":61.2,"volume":15395},{"timestamp":1100615400,"date":"2004-11-16","index":2253,"close":60.4,"high":64,"low":60.2,"open":62.6,"volume":8695},{"timestamp":1100701800,"date":"2004-11-17","index":2254,"close":61.2,"high":62,"low":60.8,"open":61.2,"volume":4515},{"timestamp":1100788200,"date":"2004-11-18","index":2255,"close":60.2,"high":62,"low":60,"open":62,"volume":5555}]},{"date":"2004-08-09","estimated":-5.4,"reported":-4.4,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":2173,"close":94.2,"high":96.2,"low":88,"open":96.2,"volume":8315},{"timestamp":1090935000,"date":"2004-07-27","index":2174,"close":98.6,"high":99.8,"low":93.8,"open":96.4,"volume":9750},{"timestamp":1091021400,"date":"2004-07-28","index":2175,"close":95,"high":99.8,"low":92,"open":99.8,"volume":6020},{"timestamp":1091107800,"date":"2004-07-29","index":2176,"close":95.4,"high":97,"low":94,"open":94.4,"volume":3730},{"timestamp":1091194200,"date":"2004-07-30","index":2177,"close":94.2,"high":97.8,"low":93,"open":97.8,"volume":2965},{"timestamp":1091453400,"date":"2004-08-02","index":2178,"close":92.6,"high":94.2,"low":91.2,"open":94.2,"volume":3345},{"timestamp":1091539800,"date":"2004-08-03","index":2179,"close":88.4,"high":92,"low":88.4,"open":91.2,"volume":6590},{"timestamp":1091626200,"date":"2004-08-04","index":2180,"close":87,"high":90,"low":86.8,"open":87.6,"volume":9130},{"timestamp":1091712600,"date":"2004-08-05","index":2181,"close":85.6,"high":89.6,"low":85,"open":89.6,"volume":5070},{"timestamp":1091799000,"date":"2004-08-06","index":2182,"close":77.2,"high":85.4,"low":77,"open":84.4,"volume":18495},{"timestamp":1092058200,"date":"2004-08-09","index":2183,"close":74.4,"high":81,"low":73.6,"open":81,"volume":9030}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":2184,"close":75.6,"high":78.4,"low":71.6,"open":75.2,"volume":24585},{"timestamp":1092231000,"date":"2004-08-11","index":2185,"close":77.4,"high":78.8,"low":70.6,"open":75.8,"volume":8395},{"timestamp":1092317400,"date":"2004-08-12","index":2186,"close":72.4,"high":78,"low":72.4,"open":76.2,"volume":5820},{"timestamp":1092403800,"date":"2004-08-13","index":2187,"close":73,"high":79.8,"low":72.2,"open":75.2,"volume":6730},{"timestamp":1092663000,"date":"2004-08-16","index":2188,"close":66.6,"high":74.4,"low":66.2,"open":72,"volume":11645},{"timestamp":1092749400,"date":"2004-08-17","index":2189,"close":63.6,"high":69.8,"low":60.4,"open":69.6,"volume":19555},{"timestamp":1092835800,"date":"2004-08-18","index":2190,"close":67.4,"high":70.8,"low":64.6,"open":65,"volume":12620},{"timestamp":1092922200,"date":"2004-08-19","index":2191,"close":65.8,"high":69.4,"low":65.2,"open":67.4,"volume":12690},{"timestamp":1093008600,"date":"2004-08-20","index":2192,"close":72.2,"high":75.8,"low":66.4,"open":69.2,"volume":9275},{"timestamp":1093267800,"date":"2004-08-23","index":2193,"close":70,"high":76.8,"low":66.4,"open":72,"volume":9530},{"timestamp":1093354200,"date":"2004-08-24","index":2194,"close":70.2,"high":72.4,"low":68,"open":68,"volume":7545}]},{"date":"2004-03-10","estimated":-4,"reported":-2,"pre":[{"timestamp":1077719400,"date":"2004-02-25","index":2069,"close":129.6,"high":130.2,"low":123.6,"open":124.2,"volume":7540},{"timestamp":1077805800,"date":"2004-02-26","index":2070,"close":126.8,"high":134,"low":126.8,"open":132.6,"volume":6565},{"timestamp":1077892200,"date":"2004-02-27","index":2071,"close":124.8,"high":131,"low":124.6,"open":129.8,"volume":7175},{"timestamp":1078151400,"date":"2004-03-01","index":2072,"close":127,"high":129.8,"low":126,"open":127.4,"volume":9435},{"timestamp":1078237800,"date":"2004-03-02","index":2073,"close":124.6,"high":127.8,"low":124.6,"open":127.2,"volume":6775},{"timestamp":1078324200,"date":"2004-03-03","index":2074,"close":127.6,"high":129,"low":122.4,"open":125,"volume":6155},{"timestamp":1078410600,"date":"2004-03-04","index":2075,"close":127.2,"high":129.2,"low":125.2,"open":125.2,"volume":6945},{"timestamp":1078497000,"date":"2004-03-05","index":2076,"close":127,"high":131,"low":125.8,"open":127,"volume":8235},{"timestamp":1078756200,"date":"2004-03-08","index":2077,"close":125,"high":129,"low":123.8,"open":124.8,"volume":11785},{"timestamp":1078842600,"date":"2004-03-09","index":2078,"close":119,"high":125.8,"low":117.8,"open":125,"volume":20115},{"timestamp":1078929000,"date":"2004-03-10","index":2079,"close":112,"high":121.2,"low":111,"open":118,"volume":15785}],"post":[{"timestamp":1079015400,"date":"2004-03-11","index":2080,"close":117.8,"high":125,"low":107.6,"open":112,"volume":18690},{"timestamp":1079101800,"date":"2004-03-12","index":2081,"close":118,"high":120.6,"low":116.2,"open":120,"volume":7640},{"timestamp":1079361000,"date":"2004-03-15","index":2082,"close":111.6,"high":120,"low":108.8,"open":119.6,"volume":9505},{"timestamp":1079447400,"date":"2004-03-16","index":2083,"close":105.4,"high":113,"low":103,"open":112.2,"volume":28645},{"timestamp":1079533800,"date":"2004-03-17","index":2084,"close":110.4,"high":111.4,"low":106.2,"open":108.4,"volume":12465},{"timestamp":1079620200,"date":"2004-03-18","index":2085,"close":111.2,"high":114.6,"low":108,"open":111.6,"volume":6705},{"timestamp":1079706600,"date":"2004-03-19","index":2086,"close":116,"high":117.6,"low":112.2,"open":112.2,"volume":10770},{"timestamp":1079965800,"date":"2004-03-22","index":2087,"close":112,"high":117,"low":107.4,"open":116,"volume":5180},{"timestamp":1080052200,"date":"2004-03-23","index":2088,"close":112,"high":115,"low":108,"open":115,"volume":2930},{"timestamp":1080138600,"date":"2004-03-24","index":2089,"close":109.6,"high":112.8,"low":107.2,"open":110.8,"volume":3460},{"timestamp":1080225000,"date":"2004-03-25","index":2090,"close":112.6,"high":113.8,"low":110,"open":113.2,"volume":2195}]},{"date":"2003-11-10","estimated":-3.8,"reported":-2.2,"pre":[{"timestamp":1067265000,"date":"2003-10-27","index":1987,"close":133,"high":136.8,"low":128,"open":128,"volume":12055},{"timestamp":1067351400,"date":"2003-10-28","index":1988,"close":137.8,"high":138.4,"low":132,"open":134.2,"volume":8100},{"timestamp":1067437800,"date":"2003-10-29","index":1989,"close":139.2,"high":139.6,"low":135,"open":136,"volume":3420},{"timestamp":1067524200,"date":"2003-10-30","index":1990,"close":144.6,"high":146.8,"low":140.4,"open":140.6,"volume":15810},{"timestamp":1067610600,"date":"2003-10-31","index":1991,"close":136.2,"high":144.6,"low":134.2,"open":138,"volume":25055},{"timestamp":1067869800,"date":"2003-11-03","index":1992,"close":129.2,"high":139,"low":128.8,"open":136.2,"volume":16205},{"timestamp":1067956200,"date":"2003-11-04","index":1993,"close":121,"high":128.6,"low":120.8,"open":128.2,"volume":15225},{"timestamp":1068042600,"date":"2003-11-05","index":1994,"close":129.4,"high":129.8,"low":116,"open":120.2,"volume":19790},{"timestamp":1068129000,"date":"2003-11-06","index":1995,"close":129.2,"high":130,"low":125,"open":129.8,"volume":6070},{"timestamp":1068215400,"date":"2003-11-07","index":1996,"close":126.8,"high":129.8,"low":126,"open":129.2,"volume":2710},{"timestamp":1068474600,"date":"2003-11-10","index":1997,"close":125.4,"high":129.8,"low":120.8,"open":125,"volume":13305}],"post":[{"timestamp":1068561000,"date":"2003-11-11","index":1998,"close":125.8,"high":130,"low":121,"open":127,"volume":12485},{"timestamp":1068647400,"date":"2003-11-12","index":1999,"close":123.6,"high":129,"low":122.2,"open":126.6,"volume":13470},{"timestamp":1068733800,"date":"2003-11-13","index":2000,"close":128,"high":130.4,"low":124,"open":126.4,"volume":86980},{"timestamp":1068820200,"date":"2003-11-14","index":2001,"close":123.4,"high":127,"low":122,"open":127,"volume":14680},{"timestamp":1069079400,"date":"2003-11-17","index":2002,"close":115.8,"high":125.4,"low":114.8,"open":125.4,"volume":23865},{"timestamp":1069165800,"date":"2003-11-18","index":2003,"close":113.2,"high":119.6,"low":112.2,"open":115.4,"volume":12605},{"timestamp":1069252200,"date":"2003-11-19","index":2004,"close":113.4,"high":117,"low":113,"open":113.2,"volume":7655},{"timestamp":1069338600,"date":"2003-11-20","index":2005,"close":110.2,"high":116.4,"low":106.6,"open":116.4,"volume":12390},{"timestamp":1069425000,"date":"2003-11-21","index":2006,"close":113,"high":115,"low":107.6,"open":110.6,"volume":12100},{"timestamp":1069684200,"date":"2003-11-24","index":2007,"close":114.2,"high":117.6,"low":109.2,"open":117.6,"volume":15095},{"timestamp":1069770600,"date":"2003-11-25","index":2008,"close":112,"high":116.6,"low":110,"open":116.6,"volume":11355}]},{"date":"2003-08-12","estimated":-3.8,"reported":-3.4,"pre":[{"timestamp":1059485400,"date":"2003-07-29","index":1924,"close":124.6,"high":129.2,"low":120.2,"open":127.6,"volume":14850},{"timestamp":1059571800,"date":"2003-07-30","index":1925,"close":124,"high":126,"low":120.4,"open":124,"volume":5935},{"timestamp":1059658200,"date":"2003-07-31","index":1926,"close":128.8,"high":130,"low":114,"open":118.2,"volume":13605},{"timestamp":1059744600,"date":"2003-08-01","index":1927,"close":121.4,"high":127.2,"low":117.2,"open":127,"volume":6955},{"timestamp":1060003800,"date":"2003-08-04","index":1928,"close":120,"high":124.8,"low":118,"open":124.8,"volume":3725},{"timestamp":1060090200,"date":"2003-08-05","index":1929,"close":121,"high":127,"low":119.2,"open":121.2,"volume":9950},{"timestamp":1060176600,"date":"2003-08-06","index":1930,"close":115.2,"high":123,"low":114,"open":123,"volume":7685},{"timestamp":1060263000,"date":"2003-08-07","index":1931,"close":112,"high":117,"low":105.6,"open":115.2,"volume":5420},{"timestamp":1060349400,"date":"2003-08-08","index":1932,"close":113.2,"high":120.6,"low":113,"open":114.6,"volume":6370},{"timestamp":1060608600,"date":"2003-08-11","index":1933,"close":112.6,"high":117.2,"low":109.2,"open":117.2,"volume":3330},{"timestamp":1060695000,"date":"2003-08-12","index":1934,"close":110.6,"high":116,"low":109,"open":113,"volume":3405}],"post":[{"timestamp":1060781400,"date":"2003-08-13","index":1935,"close":111,"high":117.6,"low":108.2,"open":112,"volume":5890},{"timestamp":1060867800,"date":"2003-08-14","index":1936,"close":113.2,"high":114,"low":108.4,"open":112.6,"volume":1900},{"timestamp":1060954200,"date":"2003-08-15","index":1937,"close":112.8,"high":118,"low":107,"open":110,"volume":2435},{"timestamp":1061213400,"date":"2003-08-18","index":1938,"close":111.6,"high":112.4,"low":106.2,"open":112,"volume":6235},{"timestamp":1061299800,"date":"2003-08-19","index":1939,"close":107.2,"high":113.2,"low":104.4,"open":112.6,"volume":9115},{"timestamp":1061386200,"date":"2003-08-20","index":1940,"close":108,"high":109.2,"low":100,"open":106.4,"volume":17140},{"timestamp":1061472600,"date":"2003-08-21","index":1941,"close":110.2,"high":111.6,"low":107,"open":108,"volume":7975},{"timestamp":1061559000,"date":"2003-08-22","index":1942,"close":111,"high":112.8,"low":108,"open":110,"volume":8255},{"timestamp":1061818200,"date":"2003-08-25","index":1943,"close":109,"high":112.4,"low":106,"open":111,"volume":2545},{"timestamp":1061904600,"date":"2003-08-26","index":1944,"close":113.2,"high":116,"low":106,"open":109.6,"volume":4130},{"timestamp":1061991000,"date":"2003-08-27","index":1945,"close":120,"high":122.6,"low":108.8,"open":114,"volume":14310}]},{"date":"2003-05-13","estimated":-3.33,"reported":-4.4,"pre":[{"timestamp":1051623000,"date":"2003-04-29","index":1861,"close":79.8,"high":83.4,"low":78.8,"open":80.6,"volume":1730},{"timestamp":1051709400,"date":"2003-04-30","index":1862,"close":80,"high":83.8,"low":79.6,"open":79.6,"volume":885},{"timestamp":1051795800,"date":"2003-05-01","index":1863,"close":79,"high":82.8,"low":79,"open":80.2,"volume":2785},{"timestamp":1051882200,"date":"2003-05-02","index":1864,"close":83.4,"high":85.4,"low":78.4,"open":81.8,"volume":4040},{"timestamp":1052141400,"date":"2003-05-05","index":1865,"close":85,"high":88,"low":82.8,"open":88,"volume":6465},{"timestamp":1052227800,"date":"2003-05-06","index":1866,"close":82.8,"high":87.6,"low":82,"open":86,"volume":4575},{"timestamp":1052314200,"date":"2003-05-07","index":1867,"close":81,"high":84.4,"low":81,"open":84,"volume":1685},{"timestamp":1052400600,"date":"2003-05-08","index":1868,"close":80.2,"high":81.2,"low":78.2,"open":81.2,"volume":4325},{"timestamp":1052487000,"date":"2003-05-09","index":1869,"close":80.6,"high":81,"low":79.4,"open":80,"volume":2585},{"timestamp":1052746200,"date":"2003-05-12","index":1870,"close":80,"high":81.8,"low":79.6,"open":80.2,"volume":1410},{"timestamp":1052832600,"date":"2003-05-13","index":1871,"close":81.8,"high":87.2,"low":81.6,"open":83.6,"volume":2105}],"post":[{"timestamp":1052919000,"date":"2003-05-14","index":1872,"close":80.6,"high":87.4,"low":80,"open":84.6,"volume":5085},{"timestamp":1053005400,"date":"2003-05-15","index":1873,"close":80.8,"high":88.4,"low":80,"open":83,"volume":9285},{"timestamp":1053091800,"date":"2003-05-16","index":1874,"close":80.2,"high":85,"low":80,"open":85,"volume":2745},{"timestamp":1053351000,"date":"2003-05-19","index":1875,"close":75.6,"high":80.6,"low":73,"open":80,"volume":4335},{"timestamp":1053437400,"date":"2003-05-20","index":1876,"close":74.2,"high":77,"low":73,"open":75.6,"volume":2040},{"timestamp":1053523800,"date":"2003-05-21","index":1877,"close":75.6,"high":78,"low":71.6,"open":74.8,"volume":2930},{"timestamp":1053610200,"date":"2003-05-22","index":1878,"close":80.2,"high":80.8,"low":73.8,"open":73.8,"volume":1700},{"timestamp":1053696600,"date":"2003-05-23","index":1879,"close":81,"high":81.8,"low":77.4,"open":80.8,"volume":1800},{"timestamp":1054042200,"date":"2003-05-27","index":1880,"close":81.6,"high":83.4,"low":77.4,"open":82.8,"volume":2885},{"timestamp":1054128600,"date":"2003-05-28","index":1881,"close":78.6,"high":80.2,"low":76.2,"open":77.4,"volume":1900},{"timestamp":1054215000,"date":"2003-05-29","index":1882,"close":75.4,"high":81,"low":71.4,"open":72,"volume":2420}]},{"date":"2003-03-19","estimated":-4.9,"reported":-3.6,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":1823,"close":92,"high":94.4,"low":88.4,"open":94,"volume":3030},{"timestamp":1046961000,"date":"2003-03-06","index":1824,"close":93.2,"high":93.2,"low":92,"open":92,"volume":1240},{"timestamp":1047047400,"date":"2003-03-07","index":1825,"close":91.8,"high":95,"low":91.8,"open":92,"volume":4745},{"timestamp":1047306600,"date":"2003-03-10","index":1826,"close":90.6,"high":93,"low":88.8,"open":93,"volume":1475},{"timestamp":1047393000,"date":"2003-03-11","index":1827,"close":84.6,"high":92.6,"low":84,"open":92.6,"volume":2610},{"timestamp":1047479400,"date":"2003-03-12","index":1828,"close":84,"high":86.4,"low":82.8,"open":84.4,"volume":1240},{"timestamp":1047565800,"date":"2003-03-13","index":1829,"close":86.6,"high":88.4,"low":85.4,"open":85.4,"volume":1075},{"timestamp":1047652200,"date":"2003-03-14","index":1830,"close":91.4,"high":92,"low":89,"open":92,"volume":1000},{"timestamp":1047911400,"date":"2003-03-17","index":1831,"close":91.8,"high":92,"low":90,"open":90.4,"volume":1455},{"timestamp":1047997800,"date":"2003-03-18","index":1832,"close":85.2,"high":92.8,"low":83.4,"open":92.8,"volume":1900},{"timestamp":1048084200,"date":"2003-03-19","index":1833,"close":85.4,"high":85.6,"low":82,"open":83.6,"volume":3315}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":1834,"close":83,"high":86.6,"low":76.6,"open":86.6,"volume":2625},{"timestamp":1048257000,"date":"2003-03-21","index":1835,"close":85.8,"high":89.4,"low":82.8,"open":82.8,"volume":10980},{"timestamp":1048516200,"date":"2003-03-24","index":1836,"close":83,"high":85,"low":83,"open":85,"volume":595},{"timestamp":1048602600,"date":"2003-03-25","index":1837,"close":82.2,"high":85,"low":82,"open":84,"volume":760},{"timestamp":1048689000,"date":"2003-03-26","index":1838,"close":80,"high":82,"low":78,"open":81.8,"volume":1460},{"timestamp":1048775400,"date":"2003-03-27","index":1839,"close":80.8,"high":81.4,"low":79.2,"open":81.4,"volume":910},{"timestamp":1048861800,"date":"2003-03-28","index":1840,"close":78,"high":82,"low":78,"open":81,"volume":1735},{"timestamp":1049121000,"date":"2003-03-31","index":1841,"close":80,"high":81.6,"low":77.6,"open":78,"volume":1880},{"timestamp":1049207400,"date":"2003-04-01","index":1842,"close":81.2,"high":82.8,"low":81,"open":81.6,"volume":1870},{"timestamp":1049293800,"date":"2003-04-02","index":1843,"close":83.8,"high":84.2,"low":80.8,"open":84,"volume":3070},{"timestamp":1049380200,"date":"2003-04-03","index":1844,"close":85,"high":86.8,"low":81.6,"open":81.6,"volume":3220}]},{"date":"2002-11-12","estimated":-3.95,"reported":-5.4,"pre":[{"timestamp":1035901800,"date":"2002-10-29","index":1737,"close":79.6,"high":81.4,"low":77,"open":77.2,"volume":1505},{"timestamp":1035988200,"date":"2002-10-30","index":1738,"close":80,"high":81.4,"low":75.2,"open":77,"volume":3455},{"timestamp":1036074600,"date":"2002-10-31","index":1739,"close":79.2,"high":84,"low":78,"open":81,"volume":1660},{"timestamp":1036161000,"date":"2002-11-01","index":1740,"close":79.8,"high":82.2,"low":78.2,"open":78.6,"volume":1965},{"timestamp":1036420200,"date":"2002-11-04","index":1741,"close":79.6,"high":85,"low":73,"open":79.8,"volume":4255},{"timestamp":1036506600,"date":"2002-11-05","index":1742,"close":76.8,"high":83.8,"low":76.8,"open":78,"volume":3030},{"timestamp":1036593000,"date":"2002-11-06","index":1743,"close":77,"high":81.6,"low":73,"open":77.8,"volume":1595},{"timestamp":1036679400,"date":"2002-11-07","index":1744,"close":74.8,"high":80,"low":74,"open":74,"volume":870},{"timestamp":1036765800,"date":"2002-11-08","index":1745,"close":79.8,"high":79.8,"low":75,"open":76.6,"volume":2570},{"timestamp":1037025000,"date":"2002-11-11","index":1746,"close":76.2,"high":77.8,"low":75.6,"open":77,"volume":1655},{"timestamp":1037111400,"date":"2002-11-12","index":1747,"close":68,"high":81,"low":68,"open":77.4,"volume":5245}],"post":[{"timestamp":1037197800,"date":"2002-11-13","index":1748,"close":78,"high":78,"low":72,"open":72,"volume":1325},{"timestamp":1037284200,"date":"2002-11-14","index":1749,"close":76.6,"high":79.4,"low":74,"open":75.2,"volume":1015},{"timestamp":1037370600,"date":"2002-11-15","index":1750,"close":80,"high":80,"low":72,"open":76.4,"volume":690},{"timestamp":1037629800,"date":"2002-11-18","index":1751,"close":79.2,"high":82.8,"low":76.4,"open":76.8,"volume":890},{"timestamp":1037716200,"date":"2002-11-19","index":1752,"close":77.6,"high":79.6,"low":73.6,"open":76.6,"volume":1135},{"timestamp":1037802600,"date":"2002-11-20","index":1753,"close":75,"high":78.4,"low":71.4,"open":71.4,"volume":1130},{"timestamp":1037889000,"date":"2002-11-21","index":1754,"close":74.6,"high":76.4,"low":72.6,"open":74.4,"volume":3030},{"timestamp":1037975400,"date":"2002-11-22","index":1755,"close":74.4,"high":76.6,"low":70,"open":74,"volume":1250},{"timestamp":1038234600,"date":"2002-11-25","index":1756,"close":76.6,"high":76.6,"low":72.8,"open":76.6,"volume":160},{"timestamp":1038321000,"date":"2002-11-26","index":1757,"close":73,"high":77.2,"low":71.2,"open":71.2,"volume":555},{"timestamp":1038407400,"date":"2002-11-27","index":1758,"close":76.8,"high":78,"low":70.6,"open":70.6,"volume":970}]},{"date":"2002-08-12","estimated":-4.68,"reported":-4.4,"pre":[{"timestamp":1027949400,"date":"2002-07-29","index":1672,"close":63.6,"high":64.6,"low":56.4,"open":60,"volume":6080},{"timestamp":1028035800,"date":"2002-07-30","index":1673,"close":62.2,"high":62.8,"low":57.2,"open":57.2,"volume":1855},{"timestamp":1028122200,"date":"2002-07-31","index":1674,"close":64.2,"high":65.8,"low":59,"open":59,"volume":3610},{"timestamp":1028208600,"date":"2002-08-01","index":1675,"close":60,"high":64.2,"low":58,"open":61.8,"volume":2240},{"timestamp":1028295000,"date":"2002-08-02","index":1676,"close":60.6,"high":62.4,"low":55,"open":60,"volume":2890},{"timestamp":1028554200,"date":"2002-08-05","index":1677,"close":60,"high":65.8,"low":58.8,"open":59.8,"volume":2235},{"timestamp":1028640600,"date":"2002-08-06","index":1678,"close":84,"high":85.4,"low":60.4,"open":61.4,"volume":4980},{"timestamp":1028727000,"date":"2002-08-07","index":1679,"close":86,"high":96.2,"low":81,"open":81,"volume":7165},{"timestamp":1028813400,"date":"2002-08-08","index":1680,"close":88,"high":93,"low":85.8,"open":87.2,"volume":5770},{"timestamp":1028899800,"date":"2002-08-09","index":1681,"close":74.6,"high":91,"low":73,"open":91,"volume":6480},{"timestamp":1029159000,"date":"2002-08-12","index":1682,"close":78.6,"high":83.2,"low":70,"open":75.6,"volume":2225}],"post":[{"timestamp":1029245400,"date":"2002-08-13","index":1683,"close":72.4,"high":79.8,"low":70.8,"open":77.4,"volume":995},{"timestamp":1029331800,"date":"2002-08-14","index":1684,"close":81.2,"high":82.4,"low":71.6,"open":71.6,"volume":2005},{"timestamp":1029418200,"date":"2002-08-15","index":1685,"close":82.4,"high":82.6,"low":76.2,"open":82.4,"volume":3085},{"timestamp":1029504600,"date":"2002-08-16","index":1686,"close":76.6,"high":82.6,"low":76,"open":82.6,"volume":1010},{"timestamp":1029763800,"date":"2002-08-19","index":1687,"close":73.4,"high":80.6,"low":71.4,"open":75.6,"volume":1630},{"timestamp":1029850200,"date":"2002-08-20","index":1688,"close":67.6,"high":72.8,"low":65.4,"open":72.4,"volume":1740},{"timestamp":1029936600,"date":"2002-08-21","index":1689,"close":68.4,"high":72.8,"low":67,"open":67.6,"volume":860},{"timestamp":1030023000,"date":"2002-08-22","index":1690,"close":62,"high":73,"low":61,"open":67,"volume":1450},{"timestamp":1030109400,"date":"2002-08-23","index":1691,"close":61.8,"high":66.4,"low":58.2,"open":66,"volume":2070},{"timestamp":1030368600,"date":"2002-08-26","index":1692,"close":73,"high":73,"low":56,"open":58.2,"volume":1440},{"timestamp":1030455000,"date":"2002-08-27","index":1693,"close":68.2,"high":78.2,"low":61,"open":72,"volume":2635}]},{"date":"2002-05-09","estimated":-4,"reported":-4.4,"pre":[{"timestamp":1019741400,"date":"2002-04-25","index":1607,"close":103.8,"high":138,"low":98,"open":137.8,"volume":102735},{"timestamp":1019827800,"date":"2002-04-26","index":1608,"close":118,"high":120,"low":105.8,"open":106,"volume":15530},{"timestamp":1020087000,"date":"2002-04-29","index":1609,"close":108.6,"high":120.4,"low":107,"open":120,"volume":15700},{"timestamp":1020173400,"date":"2002-04-30","index":1610,"close":100,"high":110.6,"low":97.8,"open":110.6,"volume":13470},{"timestamp":1020259800,"date":"2002-05-01","index":1611,"close":92.4,"high":101,"low":91,"open":100.4,"volume":11550},{"timestamp":1020346200,"date":"2002-05-02","index":1612,"close":94.4,"high":97.8,"low":86.8,"open":91.8,"volume":23275},{"timestamp":1020432600,"date":"2002-05-03","index":1613,"close":93.6,"high":97.4,"low":93,"open":97.4,"volume":9850},{"timestamp":1020691800,"date":"2002-05-06","index":1614,"close":93.6,"high":102,"low":91,"open":91.8,"volume":12160},{"timestamp":1020778200,"date":"2002-05-07","index":1615,"close":100,"high":100,"low":94,"open":98,"volume":5315},{"timestamp":1020864600,"date":"2002-05-08","index":1616,"close":98.4,"high":102,"low":95,"open":102,"volume":4035},{"timestamp":1020951000,"date":"2002-05-09","index":1617,"close":92,"high":100,"low":92,"open":100,"volume":4185}],"post":[{"timestamp":1021037400,"date":"2002-05-10","index":1618,"close":90.4,"high":95,"low":90,"open":90.4,"volume":8755},{"timestamp":1021296600,"date":"2002-05-13","index":1619,"close":92,"high":95,"low":90,"open":92.8,"volume":2570},{"timestamp":1021383000,"date":"2002-05-14","index":1620,"close":91.6,"high":95,"low":88.6,"open":95,"volume":4455},{"timestamp":1021469400,"date":"2002-05-15","index":1621,"close":102,"high":102.2,"low":91.2,"open":91.2,"volume":13910},{"timestamp":1021555800,"date":"2002-05-16","index":1622,"close":96,"high":109.2,"low":91.8,"open":104,"volume":9165},{"timestamp":1021642200,"date":"2002-05-17","index":1623,"close":101,"high":101,"low":95,"open":96,"volume":12750},{"timestamp":1021901400,"date":"2002-05-20","index":1624,"close":100,"high":101.8,"low":97.6,"open":101.6,"volume":5145},{"timestamp":1021987800,"date":"2002-05-21","index":1625,"close":92.8,"high":100,"low":92.8,"open":99.8,"volume":4985},{"timestamp":1022074200,"date":"2002-05-22","index":1626,"close":98.8,"high":99.8,"low":87.4,"open":92.8,"volume":3195},{"timestamp":1022160600,"date":"2002-05-23","index":1627,"close":99.6,"high":101.6,"low":91.8,"open":97,"volume":2765},{"timestamp":1022247000,"date":"2002-05-24","index":1628,"close":96,"high":99.6,"low":95.2,"open":99.6,"volume":1285}]},{"date":"2002-02-20","estimated":-2.92,"reported":-2.8,"pre":[{"timestamp":1012919400,"date":"2002-02-05","index":1552,"close":190,"high":199,"low":190,"open":198,"volume":8955},{"timestamp":1013005800,"date":"2002-02-06","index":1553,"close":199.6,"high":200,"low":180.6,"open":190,"volume":7610},{"timestamp":1013092200,"date":"2002-02-07","index":1554,"close":189.8,"high":200,"low":188.6,"open":200,"volume":2880},{"timestamp":1013178600,"date":"2002-02-08","index":1555,"close":185,"high":195,"low":182,"open":194.8,"volume":2130},{"timestamp":1013437800,"date":"2002-02-11","index":1556,"close":180,"high":192,"low":175.4,"open":186.8,"volume":6690},{"timestamp":1013524200,"date":"2002-02-12","index":1557,"close":180,"high":184.4,"low":177,"open":180,"volume":5935},{"timestamp":1013610600,"date":"2002-02-13","index":1558,"close":182.4,"high":183,"low":179,"open":181.8,"volume":7265},{"timestamp":1013697000,"date":"2002-02-14","index":1559,"close":179,"high":196.8,"low":178.2,"open":184.4,"volume":9080},{"timestamp":1013783400,"date":"2002-02-15","index":1560,"close":182.4,"high":185,"low":179,"open":179.2,"volume":11965},{"timestamp":1014129000,"date":"2002-02-19","index":1561,"close":181,"high":187.8,"low":180,"open":186,"volume":3630},{"timestamp":1014215400,"date":"2002-02-20","index":1562,"close":197.2,"high":197.2,"low":180,"open":181.2,"volume":2455}],"post":[{"timestamp":1014301800,"date":"2002-02-21","index":1563,"close":200,"high":209.6,"low":190,"open":196.4,"volume":8090},{"timestamp":1014388200,"date":"2002-02-22","index":1564,"close":204.8,"high":206.8,"low":195,"open":195.2,"volume":5230},{"timestamp":1014647400,"date":"2002-02-25","index":1565,"close":212.6,"high":213.2,"low":204,"open":207,"volume":3415},{"timestamp":1014733800,"date":"2002-02-26","index":1566,"close":206,"high":213,"low":203.2,"open":212.6,"volume":2160},{"timestamp":1014820200,"date":"2002-02-27","index":1567,"close":203.4,"high":222.8,"low":200,"open":206,"volume":3260},{"timestamp":1014906600,"date":"2002-02-28","index":1568,"close":207.6,"high":208.6,"low":199.2,"open":206,"volume":1635},{"timestamp":1014993000,"date":"2002-03-01","index":1569,"close":200,"high":208.8,"low":198,"open":208.4,"volume":3710},{"timestamp":1015252200,"date":"2002-03-04","index":1570,"close":207.2,"high":208,"low":200.2,"open":200.4,"volume":1140},{"timestamp":1015338600,"date":"2002-03-05","index":1571,"close":203,"high":209,"low":203,"open":207.8,"volume":4605},{"timestamp":1015425000,"date":"2002-03-06","index":1572,"close":207.8,"high":212.4,"low":202.8,"open":207,"volume":2260},{"timestamp":1015511400,"date":"2002-03-07","index":1573,"close":218,"high":223,"low":212.8,"open":213.6,"volume":3645}]},{"date":"2001-11-05","estimated":-1.6,"reported":-2.2,"pre":[{"timestamp":1003757400,"date":"2001-10-22","index":1480,"close":275,"high":283.8,"low":273.8,"open":283,"volume":21985},{"timestamp":1003843800,"date":"2001-10-23","index":1481,"close":278,"high":282,"low":270.8,"open":282,"volume":15865},{"timestamp":1003930200,"date":"2001-10-24","index":1482,"close":275.2,"high":280.2,"low":274.4,"open":274.4,"volume":18480},{"timestamp":1004016600,"date":"2001-10-25","index":1483,"close":274,"high":296,"low":224.6,"open":276,"volume":79850},{"timestamp":1004103000,"date":"2001-10-26","index":1484,"close":261.2,"high":278,"low":251,"open":261,"volume":15665},{"timestamp":1004365800,"date":"2001-10-29","index":1485,"close":251.2,"high":266,"low":242,"open":261.2,"volume":11360},{"timestamp":1004452200,"date":"2001-10-30","index":1486,"close":252.6,"high":257.2,"low":247,"open":249.8,"volume":6645},{"timestamp":1004538600,"date":"2001-10-31","index":1487,"close":244.8,"high":258.8,"low":242.2,"open":258.6,"volume":5055},{"timestamp":1004625000,"date":"2001-11-01","index":1488,"close":265,"high":267.2,"low":245,"open":245,"volume":25925},{"timestamp":1004711400,"date":"2001-11-02","index":1489,"close":261.4,"high":275.4,"low":261.4,"open":270.6,"volume":5525},{"timestamp":1004970600,"date":"2001-11-05","index":1490,"close":254,"high":267,"low":252,"open":264.6,"volume":5420}],"post":[{"timestamp":1005057000,"date":"2001-11-06","index":1491,"close":241,"high":253,"low":236,"open":251.4,"volume":8940},{"timestamp":1005143400,"date":"2001-11-07","index":1492,"close":228,"high":240,"low":225,"open":239.2,"volume":9780},{"timestamp":1005229800,"date":"2001-11-08","index":1493,"close":234.8,"high":237,"low":227.6,"open":227.6,"volume":6015},{"timestamp":1005316200,"date":"2001-11-09","index":1494,"close":230,"high":237,"low":230,"open":235.6,"volume":4615},{"timestamp":1005575400,"date":"2001-11-12","index":1495,"close":236,"high":236,"low":213.8,"open":232.8,"volume":6565},{"timestamp":1005661800,"date":"2001-11-13","index":1496,"close":232,"high":240.2,"low":230.4,"open":235,"volume":2425},{"timestamp":1005748200,"date":"2001-11-14","index":1497,"close":240,"high":242.2,"low":233,"open":238.2,"volume":10180},{"timestamp":1005834600,"date":"2001-11-15","index":1498,"close":239,"high":242,"low":238,"open":239,"volume":15515},{"timestamp":1005921000,"date":"2001-11-16","index":1499,"close":239,"high":242.6,"low":238,"open":239.8,"volume":2675},{"timestamp":1006180200,"date":"2001-11-19","index":1500,"close":239,"high":242,"low":230,"open":241.8,"volume":6565},{"timestamp":1006266600,"date":"2001-11-20","index":1501,"close":236,"high":238.8,"low":231,"open":237.6,"volume":2955}]},{"date":"2001-08-09","estimated":-1.8,"reported":-1.6,"pre":[{"timestamp":996154200,"date":"2001-07-26","index":1423,"close":220,"high":221,"low":210,"open":211.8,"volume":18510},{"timestamp":996240600,"date":"2001-07-27","index":1424,"close":220,"high":221,"low":215,"open":219.4,"volume":12130},{"timestamp":996499800,"date":"2001-07-30","index":1425,"close":222,"high":224,"low":216,"open":218.4,"volume":5765},{"timestamp":996586200,"date":"2001-07-31","index":1426,"close":221,"high":226,"low":220.4,"open":221.4,"volume":7040},{"timestamp":996672600,"date":"2001-08-01","index":1427,"close":220,"high":224,"low":215.4,"open":223,"volume":5020},{"timestamp":996759000,"date":"2001-08-02","index":1428,"close":230,"high":230,"low":216,"open":219.8,"volume":12240},{"timestamp":996845400,"date":"2001-08-03","index":1429,"close":235,"high":241,"low":229.6,"open":231.8,"volume":13415},{"timestamp":997104600,"date":"2001-08-06","index":1430,"close":242,"high":244,"low":231,"open":241,"volume":13020},{"timestamp":997191000,"date":"2001-08-07","index":1431,"close":235,"high":248.2,"low":227.4,"open":243,"volume":7355},{"timestamp":997277400,"date":"2001-08-08","index":1432,"close":233,"high":238,"low":215.4,"open":230.2,"volume":4445},{"timestamp":997363800,"date":"2001-08-09","index":1433,"close":249.8,"high":252,"low":226.2,"open":235,"volume":16500}],"post":[{"timestamp":997450200,"date":"2001-08-10","index":1434,"close":260,"high":261.2,"low":247.4,"open":251.4,"volume":9125},{"timestamp":997709400,"date":"2001-08-13","index":1435,"close":261.6,"high":266,"low":252,"open":262.4,"volume":10240},{"timestamp":997795800,"date":"2001-08-14","index":1436,"close":260.4,"high":262.8,"low":256,"open":262.4,"volume":7285},{"timestamp":997882200,"date":"2001-08-15","index":1437,"close":258,"high":261,"low":255.8,"open":260,"volume":9600},{"timestamp":997968600,"date":"2001-08-16","index":1438,"close":256,"high":261.8,"low":250,"open":261.8,"volume":7125},{"timestamp":998055000,"date":"2001-08-17","index":1439,"close":254,"high":258,"low":253,"open":254,"volume":9785},{"timestamp":998314200,"date":"2001-08-20","index":1440,"close":258,"high":259,"low":251.2,"open":258.2,"volume":8080},{"timestamp":998400600,"date":"2001-08-21","index":1441,"close":260.4,"high":264,"low":258,"open":261.6,"volume":14665},{"timestamp":998487000,"date":"2001-08-22","index":1442,"close":280,"high":280,"low":260,"open":260,"volume":14510},{"timestamp":998573400,"date":"2001-08-23","index":1443,"close":272,"high":280.2,"low":268,"open":276,"volume":15620},{"timestamp":998659800,"date":"2001-08-24","index":1444,"close":268,"high":274,"low":264,"open":265.2,"volume":8775}]},{"date":"2001-05-07","estimated":-1.8,"reported":-2,"pre":[{"timestamp":988032600,"date":"2001-04-23","index":1357,"close":157.8,"high":158,"low":153.6,"open":156,"volume":1830},{"timestamp":988119000,"date":"2001-04-24","index":1358,"close":157,"high":158.6,"low":155,"open":158,"volume":505},{"timestamp":988205400,"date":"2001-04-25","index":1359,"close":164,"high":164,"low":156,"open":156,"volume":2935},{"timestamp":988291800,"date":"2001-04-26","index":1360,"close":164,"high":167,"low":161,"open":167,"volume":1865},{"timestamp":988378200,"date":"2001-04-27","index":1361,"close":169,"high":169,"low":160,"open":162,"volume":1615},{"timestamp":988637400,"date":"2001-04-30","index":1362,"close":171,"high":171.4,"low":169.6,"open":169.6,"volume":645},{"timestamp":988723800,"date":"2001-05-01","index":1363,"close":173.8,"high":177,"low":170.8,"open":171.8,"volume":3135},{"timestamp":988810200,"date":"2001-05-02","index":1364,"close":175.6,"high":178.8,"low":170.8,"open":178.8,"volume":1620},{"timestamp":988896600,"date":"2001-05-03","index":1365,"close":168,"high":175.8,"low":167,"open":175.8,"volume":1105},{"timestamp":988983000,"date":"2001-05-04","index":1366,"close":170.8,"high":171,"low":165,"open":167,"volume":655},{"timestamp":989242200,"date":"2001-05-07","index":1367,"close":172.8,"high":172.8,"low":167.6,"open":172.8,"volume":610}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":1368,"close":175,"high":175,"low":170.4,"open":174,"volume":875},{"timestamp":989415000,"date":"2001-05-09","index":1369,"close":176,"high":176,"low":173,"open":173,"volume":1130},{"timestamp":989501400,"date":"2001-05-10","index":1370,"close":177,"high":177,"low":176,"open":176.8,"volume":555},{"timestamp":989587800,"date":"2001-05-11","index":1371,"close":181.6,"high":183.6,"low":175,"open":175,"volume":5140},{"timestamp":989847000,"date":"2001-05-14","index":1372,"close":179,"high":182.8,"low":177,"open":180,"volume":950},{"timestamp":989933400,"date":"2001-05-15","index":1373,"close":180,"high":180.6,"low":176.2,"open":180.6,"volume":875},{"timestamp":990019800,"date":"2001-05-16","index":1374,"close":180,"high":181.4,"low":174,"open":180,"volume":2390},{"timestamp":990106200,"date":"2001-05-17","index":1375,"close":178,"high":181,"low":177.6,"open":180,"volume":1975},{"timestamp":990192600,"date":"2001-05-18","index":1376,"close":184.4,"high":184.4,"low":178,"open":179,"volume":2445},{"timestamp":990451800,"date":"2001-05-21","index":1377,"close":183,"high":184.4,"low":181,"open":184.4,"volume":1205},{"timestamp":990538200,"date":"2001-05-22","index":1378,"close":186,"high":186,"low":181.2,"open":183.6,"volume":2510}]},{"date":"2001-03-12","estimated":-3.6,"reported":-5,"pre":[{"timestamp":983197800,"date":"2001-02-26","index":1318,"close":172,"high":176,"low":170,"open":174,"volume":1130},{"timestamp":983284200,"date":"2001-02-27","index":1319,"close":170,"high":172,"low":162,"open":171,"volume":1680},{"timestamp":983370600,"date":"2001-02-28","index":1320,"close":160.2,"high":170.4,"low":151.6,"open":170.4,"volume":6215},{"timestamp":983457000,"date":"2001-03-01","index":1321,"close":165,"high":165,"low":150.2,"open":157,"volume":3495},{"timestamp":983543400,"date":"2001-03-02","index":1322,"close":172,"high":172,"low":159.8,"open":159.8,"volume":1655},{"timestamp":983802600,"date":"2001-03-05","index":1323,"close":178.4,"high":180,"low":175,"open":175,"volume":1210},{"timestamp":983889000,"date":"2001-03-06","index":1324,"close":179.8,"high":179.8,"low":173,"open":179,"volume":2700},{"timestamp":983975400,"date":"2001-03-07","index":1325,"close":186,"high":186,"low":175,"open":179.8,"volume":1195},{"timestamp":984061800,"date":"2001-03-08","index":1326,"close":187.6,"high":193,"low":182.2,"open":190,"volume":2030},{"timestamp":984148200,"date":"2001-03-09","index":1327,"close":185.6,"high":187.6,"low":182,"open":187.6,"volume":1355},{"timestamp":984407400,"date":"2001-03-12","index":1328,"close":183.8,"high":186.8,"low":180.2,"open":186.8,"volume":3105}],"post":[{"timestamp":984493800,"date":"2001-03-13","index":1329,"close":186,"high":190,"low":178,"open":188,"volume":3080},{"timestamp":984580200,"date":"2001-03-14","index":1330,"close":175,"high":180,"low":172,"open":180,"volume":2350},{"timestamp":984666600,"date":"2001-03-15","index":1331,"close":171.2,"high":177,"low":170,"open":177,"volume":725},{"timestamp":984753000,"date":"2001-03-16","index":1332,"close":169,"high":172,"low":164,"open":168,"volume":1290},{"timestamp":985012200,"date":"2001-03-19","index":1333,"close":171,"high":172,"low":166,"open":172,"volume":1225},{"timestamp":985098600,"date":"2001-03-20","index":1334,"close":169,"high":172,"low":163,"open":172,"volume":1135},{"timestamp":985185000,"date":"2001-03-21","index":1335,"close":164,"high":170.8,"low":159.8,"open":170.8,"volume":2025},{"timestamp":985271400,"date":"2001-03-22","index":1336,"close":157,"high":162.8,"low":150,"open":162,"volume":3950},{"timestamp":985357800,"date":"2001-03-23","index":1337,"close":156,"high":157.8,"low":150,"open":157,"volume":2125},{"timestamp":985617000,"date":"2001-03-26","index":1338,"close":158.4,"high":159,"low":155,"open":156.8,"volume":1240},{"timestamp":985703400,"date":"2001-03-27","index":1339,"close":159,"high":160,"low":157,"open":158.8,"volume":565}]},{"date":"2000-11-10","estimated":-2,"reported":-3.4,"pre":[{"timestamp":972653400,"date":"2000-10-27","index":1237,"close":140,"high":149,"low":136,"open":149,"volume":1310},{"timestamp":972916200,"date":"2000-10-30","index":1238,"close":141.6,"high":142.4,"low":137,"open":140,"volume":1630},{"timestamp":973002600,"date":"2000-10-31","index":1239,"close":148,"high":148,"low":139,"open":139.2,"volume":1995},{"timestamp":973089000,"date":"2000-11-01","index":1240,"close":147,"high":147,"low":143,"open":145,"volume":235},{"timestamp":973175400,"date":"2000-11-02","index":1241,"close":158,"high":158,"low":147,"open":147,"volume":1065},{"timestamp":973261800,"date":"2000-11-03","index":1242,"close":162,"high":167,"low":159,"open":159,"volume":1230},{"timestamp":973521000,"date":"2000-11-06","index":1243,"close":165,"high":168,"low":164,"open":164,"volume":680},{"timestamp":973607400,"date":"2000-11-07","index":1244,"close":165,"high":169,"low":163,"open":169,"volume":195},{"timestamp":973693800,"date":"2000-11-08","index":1245,"close":169.6,"high":169.6,"low":162.8,"open":164,"volume":450},{"timestamp":973780200,"date":"2000-11-09","index":1246,"close":162,"high":169.4,"low":162,"open":167.6,"volume":805},{"timestamp":973866600,"date":"2000-11-10","index":1247,"close":164,"high":165,"low":161,"open":164,"volume":265}],"post":[{"timestamp":974125800,"date":"2000-11-13","index":1248,"close":160,"high":163,"low":155,"open":163,"volume":675},{"timestamp":974212200,"date":"2000-11-14","index":1249,"close":165,"high":165,"low":155,"open":160,"volume":440},{"timestamp":974298600,"date":"2000-11-15","index":1250,"close":163,"high":165,"low":156,"open":165,"volume":350},{"timestamp":974385000,"date":"2000-11-16","index":1251,"close":160,"high":165,"low":158,"open":160,"volume":555},{"timestamp":974471400,"date":"2000-11-17","index":1252,"close":161,"high":165,"low":155,"open":165,"volume":585},{"timestamp":974730600,"date":"2000-11-20","index":1253,"close":153,"high":161.6,"low":146.2,"open":158,"volume":1865},{"timestamp":974817000,"date":"2000-11-21","index":1254,"close":150,"high":160,"low":145,"open":156,"volume":2750},{"timestamp":974903400,"date":"2000-11-22","index":1255,"close":158,"high":158,"low":150,"open":155,"volume":575},{"timestamp":975076200,"date":"2000-11-24","index":1256,"close":159,"high":160,"low":156,"open":156,"volume":385},{"timestamp":975335400,"date":"2000-11-27","index":1257,"close":155,"high":160,"low":152,"open":160,"volume":160},{"timestamp":975421800,"date":"2000-11-28","index":1258,"close":155,"high":156,"low":150,"open":156,"volume":755}]},{"date":"1997-05-02","estimated":-2.4,"reported":-2.2,"pre":[{"timestamp":861370200,"date":"1997-04-18","index":346,"close":67.5,"high":67.5,"low":63.75,"open":65,"volume":1250},{"timestamp":861629400,"date":"1997-04-21","index":347,"close":70,"high":70,"low":63.75,"open":65,"volume":710},{"timestamp":861715800,"date":"1997-04-22","index":348,"close":67.5,"high":68.75,"low":63.75,"open":68.75,"volume":660},{"timestamp":861802200,"date":"1997-04-23","index":349,"close":66.25,"high":66.25,"low":61.25,"open":65,"volume":1065},{"timestamp":861888600,"date":"1997-04-24","index":350,"close":63.75,"high":65,"low":63.75,"open":65,"volume":210},{"timestamp":861975000,"date":"1997-04-25","index":351,"close":62.5,"high":62.5,"low":61.25,"open":62.5,"volume":295},{"timestamp":862234200,"date":"1997-04-28","index":352,"close":71.25,"high":76.25,"low":67.5,"open":67.5,"volume":3475},{"timestamp":862320600,"date":"1997-04-29","index":353,"close":70,"high":71.25,"low":68.75,"open":68.75,"volume":285},{"timestamp":862407000,"date":"1997-04-30","index":354,"close":71.25,"high":75,"low":68.75,"open":70,"volume":1360},{"timestamp":862493400,"date":"1997-05-01","index":355,"close":68.75,"high":71.25,"low":68.75,"open":71.25,"volume":120},{"timestamp":862579800,"date":"1997-05-02","index":356,"close":66.25,"high":70,"low":65,"open":67.5,"volume":450}],"post":[{"timestamp":862839000,"date":"1997-05-05","index":357,"close":65,"high":66.25,"low":61.25,"open":66.25,"volume":1690},{"timestamp":862925400,"date":"1997-05-06","index":358,"close":66.25,"high":66.25,"low":63.75,"open":65,"volume":640},{"timestamp":863011800,"date":"1997-05-07","index":359,"close":62.5,"high":65,"low":62.5,"open":65,"volume":330},{"timestamp":863098200,"date":"1997-05-08","index":360,"close":65,"high":65,"low":63.75,"open":63.75,"volume":565},{"timestamp":863184600,"date":"1997-05-09","index":361,"close":68.75,"high":68.75,"low":65,"open":66.25,"volume":1085},{"timestamp":863443800,"date":"1997-05-12","index":362,"close":71.25,"high":71.25,"low":70,"open":70,"volume":760},{"timestamp":863530200,"date":"1997-05-13","index":363,"close":67.5,"high":68.75,"low":67.5,"open":68.75,"volume":295},{"timestamp":863616600,"date":"1997-05-14","index":364,"close":65,"high":68.75,"low":65,"open":67.5,"volume":750},{"timestamp":863703000,"date":"1997-05-15","index":365,"close":70,"high":70,"low":65,"open":66.25,"volume":1075},{"timestamp":863789400,"date":"1997-05-16","index":366,"close":70,"high":70,"low":65,"open":70,"volume":2100},{"timestamp":864048600,"date":"1997-05-19","index":367,"close":71.25,"high":71.25,"low":67.5,"open":68.75,"volume":2560}]}]
diff --git a/data/NVAX_partial.json b/data/NVAX_partial.json
index a9119f1f5..2aa844740 100644
--- a/data/NVAX_partial.json
+++ b/data/NVAX_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.89,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":1.64,"reported":0.99,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":7207,"close":16.67,"high":17.45,"low":15.41,"open":15.54,"volume":11059400},{"timestamp":1722000600,"date":"2024-07-26","index":7208,"close":17.11,"high":17.81,"low":16.82,"open":17.04,"volume":7143800},{"timestamp":1722259800,"date":"2024-07-29","index":7209,"close":16.42,"high":17.22,"low":15.88,"open":17,"volume":5237600},{"timestamp":1722346200,"date":"2024-07-30","index":7210,"close":12.2,"high":14.9,"low":11.63,"open":14.44,"volume":22630900},{"timestamp":1722432600,"date":"2024-07-31","index":7211,"close":12.81,"high":13.07,"low":12.05,"open":12.2,"volume":9339900},{"timestamp":1722519000,"date":"2024-08-01","index":7212,"close":12.57,"high":12.84,"low":11.78,"open":12.1,"volume":6465600},{"timestamp":1722605400,"date":"2024-08-02","index":7213,"close":11.78,"high":12.39,"low":11.51,"open":11.93,"volume":5944600},{"timestamp":1722864600,"date":"2024-08-05","index":7214,"close":11.38,"high":11.55,"low":10.15,"open":10.17,"volume":5131800},{"timestamp":1722951000,"date":"2024-08-06","index":7215,"close":11.53,"high":11.81,"low":11.01,"open":11.61,"volume":3524300},{"timestamp":1723037400,"date":"2024-08-07","index":7216,"close":10.71,"high":11.8,"low":10.58,"open":11.79,"volume":7293300},{"timestamp":1723123800,"date":"2024-08-08","index":7217,"close":11.68,"high":11.87,"low":8.87,"open":9,"volume":12509600}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":7218,"close":11.6,"high":12.34,"low":11.35,"open":11.58,"volume":5333200},{"timestamp":1723469400,"date":"2024-08-12","index":7219,"close":11.85,"high":12.05,"low":11.04,"open":11.38,"volume":4723100},{"timestamp":1723555800,"date":"2024-08-13","index":7220,"close":12.16,"high":12.19,"low":11.49,"open":11.99,"volume":3870900},{"timestamp":1723642200,"date":"2024-08-14","index":7221,"close":12.19,"high":12.58,"low":11.96,"open":12.29,"volume":4701800},{"timestamp":1723728600,"date":"2024-08-15","index":7222,"close":12.64,"high":12.85,"low":12.28,"open":12.37,"volume":4006000},{"timestamp":1723815000,"date":"2024-08-16","index":7223,"close":12.96,"high":13.25,"low":12.55,"open":12.72,"volume":4658500},{"timestamp":1724074200,"date":"2024-08-19","index":7224,"close":13.9,"high":14.09,"low":12.75,"open":13.09,"volume":6745000},{"timestamp":1724160600,"date":"2024-08-20","index":7225,"close":13.02,"high":13.8,"low":13,"open":13.66,"volume":4572300},{"timestamp":1724247000,"date":"2024-08-21","index":7226,"close":12.94,"high":13.35,"low":12.7,"open":13.2,"volume":4745200},{"timestamp":1724333400,"date":"2024-08-22","index":7227,"close":11.96,"high":13.03,"low":11.93,"open":13.03,"volume":4776400},{"timestamp":1724419800,"date":"2024-08-23","index":7228,"close":11.99,"high":12.22,"low":11.77,"open":11.97,"volume":4406200}]},{"date":"2024-05-10","estimated":-1.06,"reported":-1.05,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":7146,"close":4.09,"high":4.13,"low":3.92,"open":3.97,"volume":3021800},{"timestamp":1714397400,"date":"2024-04-29","index":7147,"close":4.29,"high":4.32,"low":4.1,"open":4.14,"volume":3900500},{"timestamp":1714483800,"date":"2024-04-30","index":7148,"close":4.33,"high":4.48,"low":4.25,"open":4.27,"volume":4280900},{"timestamp":1714570200,"date":"2024-05-01","index":7149,"close":4.67,"high":4.8,"low":4.29,"open":4.3,"volume":5460600},{"timestamp":1714656600,"date":"2024-05-02","index":7150,"close":4.71,"high":4.78,"low":4.6,"open":4.69,"volume":3689700},{"timestamp":1714743000,"date":"2024-05-03","index":7151,"close":4.93,"high":4.94,"low":4.69,"open":4.84,"volume":4668300},{"timestamp":1715002200,"date":"2024-05-06","index":7152,"close":4.76,"high":5.05,"low":4.72,"open":4.93,"volume":4846200},{"timestamp":1715088600,"date":"2024-05-07","index":7153,"close":4.61,"high":4.94,"low":4.47,"open":4.94,"volume":5271300},{"timestamp":1715175000,"date":"2024-05-08","index":7154,"close":4.47,"high":4.56,"low":4.43,"open":4.54,"volume":3080400},{"timestamp":1715261400,"date":"2024-05-09","index":7155,"close":4.47,"high":4.56,"low":4.43,"open":4.48,"volume":4533200},{"timestamp":1715347800,"date":"2024-05-10","index":7156,"close":8.88,"high":11,"low":8.61,"open":10.02,"volume":170872000}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":7157,"close":13.11,"high":13.97,"low":9.52,"open":9.69,"volume":123507800},{"timestamp":1715693400,"date":"2024-05-14","index":7158,"close":13.48,"high":15,"low":12.56,"open":13.4,"volume":56549400},{"timestamp":1715779800,"date":"2024-05-15","index":7159,"close":12.9,"high":13.71,"low":11.31,"open":13.18,"volume":26671800},{"timestamp":1715866200,"date":"2024-05-16","index":7160,"close":14.4,"high":14.8,"low":12.03,"open":12.31,"volume":24873500},{"timestamp":1715952600,"date":"2024-05-17","index":7161,"close":13.01,"high":14.38,"low":12.95,"open":14.35,"volume":13906500},{"timestamp":1716211800,"date":"2024-05-20","index":7162,"close":14.79,"high":14.8,"low":12.68,"open":12.95,"volume":14272500},{"timestamp":1716298200,"date":"2024-05-21","index":7163,"close":14.91,"high":15.69,"low":14.06,"open":14.34,"volume":16835900},{"timestamp":1716384600,"date":"2024-05-22","index":7164,"close":15.7,"high":17.4,"low":14.8,"open":14.88,"volume":30259200},{"timestamp":1716471000,"date":"2024-05-23","index":7165,"close":15.15,"high":16.21,"low":14.84,"open":16.16,"volume":17749100},{"timestamp":1716557400,"date":"2024-05-24","index":7166,"close":15.5,"high":15.96,"low":14.96,"open":15.47,"volume":12737100},{"timestamp":1716903000,"date":"2024-05-28","index":7167,"close":15.52,"high":15.7,"low":13.5,"open":15.28,"volume":19115500}]},{"date":"2024-02-28","estimated":-0.45,"reported":-1.44,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":7095,"close":3.9,"high":4.04,"low":3.81,"open":4.03,"volume":8270200},{"timestamp":1707921000,"date":"2024-02-14","index":7096,"close":4.1,"high":4.15,"low":3.87,"open":3.97,"volume":7064400},{"timestamp":1708007400,"date":"2024-02-15","index":7097,"close":4.3,"high":4.35,"low":4.07,"open":4.11,"volume":6628400},{"timestamp":1708093800,"date":"2024-02-16","index":7098,"close":4.16,"high":4.31,"low":4.11,"open":4.22,"volume":4122200},{"timestamp":1708439400,"date":"2024-02-20","index":7099,"close":4.13,"high":4.23,"low":4.08,"open":4.16,"volume":3396900},{"timestamp":1708525800,"date":"2024-02-21","index":7100,"close":3.98,"high":4.22,"low":3.92,"open":4.13,"volume":4851400},{"timestamp":1708612200,"date":"2024-02-22","index":7101,"close":4.88,"high":5.46,"low":4.38,"open":4.46,"volume":41467700},{"timestamp":1708698600,"date":"2024-02-23","index":7102,"close":5.29,"high":5.46,"low":4.91,"open":5.06,"volume":18647900},{"timestamp":1708957800,"date":"2024-02-26","index":7103,"close":5.5,"high":5.73,"low":5.28,"open":5.41,"volume":15167700},{"timestamp":1709044200,"date":"2024-02-27","index":7104,"close":6.02,"high":6.05,"low":5.53,"open":5.61,"volume":16386700},{"timestamp":1709130600,"date":"2024-02-28","index":7105,"close":4.41,"high":4.7,"low":4.23,"open":4.64,"volume":32269300}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":7106,"close":4.94,"high":5.11,"low":4.38,"open":4.4,"volume":18992800},{"timestamp":1709303400,"date":"2024-03-01","index":7107,"close":5.39,"high":5.5,"low":4.76,"open":5.09,"volume":14756000},{"timestamp":1709562600,"date":"2024-03-04","index":7108,"close":5.49,"high":5.58,"low":5.1,"open":5.44,"volume":8916200},{"timestamp":1709649000,"date":"2024-03-05","index":7109,"close":5.57,"high":6,"low":5.34,"open":5.37,"volume":13751700},{"timestamp":1709735400,"date":"2024-03-06","index":7110,"close":5.61,"high":5.81,"low":5.41,"open":5.65,"volume":7714700},{"timestamp":1709821800,"date":"2024-03-07","index":7111,"close":5.61,"high":5.83,"low":5.56,"open":5.67,"volume":5944000},{"timestamp":1709908200,"date":"2024-03-08","index":7112,"close":5.45,"high":5.98,"low":5.43,"open":5.68,"volume":8234300},{"timestamp":1710163800,"date":"2024-03-11","index":7113,"close":5.13,"high":5.62,"low":5.12,"open":5.45,"volume":5836000},{"timestamp":1710250200,"date":"2024-03-12","index":7114,"close":5.06,"high":5.22,"low":4.98,"open":5.16,"volume":4058700},{"timestamp":1710336600,"date":"2024-03-13","index":7115,"close":5.25,"high":5.29,"low":4.99,"open":5.05,"volume":5140600},{"timestamp":1710423000,"date":"2024-03-14","index":7116,"close":4.98,"high":5.27,"low":4.92,"open":5.2,"volume":5180800}]},{"date":"2023-11-09","estimated":-1.83,"reported":-1.26,"pre":[{"timestamp":1698327000,"date":"2023-10-26","index":7021,"close":6.42,"high":6.48,"low":6.15,"open":6.2,"volume":5485500},{"timestamp":1698413400,"date":"2023-10-27","index":7022,"close":6.35,"high":6.54,"low":6.3,"open":6.5,"volume":3570900},{"timestamp":1698672600,"date":"2023-10-30","index":7023,"close":6.52,"high":6.69,"low":6.32,"open":6.32,"volume":4684100},{"timestamp":1698759000,"date":"2023-10-31","index":7024,"close":6.66,"high":6.83,"low":6.36,"open":6.49,"volume":5653700},{"timestamp":1698845400,"date":"2023-11-01","index":7025,"close":7,"high":7.05,"low":6.68,"open":6.7,"volume":6422300},{"timestamp":1698931800,"date":"2023-11-02","index":7026,"close":7.14,"high":7.22,"low":6.8,"open":6.95,"volume":5711200},{"timestamp":1699018200,"date":"2023-11-03","index":7027,"close":7.06,"high":7.47,"low":7.03,"open":7.28,"volume":5440700},{"timestamp":1699281000,"date":"2023-11-06","index":7028,"close":6.89,"high":7.18,"low":6.78,"open":7.13,"volume":5031200},{"timestamp":1699367400,"date":"2023-11-07","index":7029,"close":7.09,"high":7.15,"low":6.85,"open":6.9,"volume":4783600},{"timestamp":1699453800,"date":"2023-11-08","index":7030,"close":6.8,"high":7.19,"low":6.7,"open":7.19,"volume":6151100},{"timestamp":1699540200,"date":"2023-11-09","index":7031,"close":6.71,"high":7.49,"low":6.71,"open":6.93,"volume":9923600}],"post":[{"timestamp":1699626600,"date":"2023-11-10","index":7032,"close":6.24,"high":6.69,"low":5.95,"open":6.68,"volume":9112700},{"timestamp":1699885800,"date":"2023-11-13","index":7033,"close":6.27,"high":6.29,"low":6.09,"open":6.27,"volume":4107000},{"timestamp":1699972200,"date":"2023-11-14","index":7034,"close":6.24,"high":6.51,"low":6.17,"open":6.47,"volume":6177100},{"timestamp":1700058600,"date":"2023-11-15","index":7035,"close":6.2,"high":6.49,"low":6.19,"open":6.33,"volume":5367000},{"timestamp":1700145000,"date":"2023-11-16","index":7036,"close":5.83,"high":6.13,"low":5.76,"open":6.12,"volume":7571000},{"timestamp":1700231400,"date":"2023-11-17","index":7037,"close":5.73,"high":5.96,"low":5.65,"open":5.82,"volume":6198700},{"timestamp":1700490600,"date":"2023-11-20","index":7038,"close":5.7,"high":5.75,"low":5.56,"open":5.75,"volume":5386900},{"timestamp":1700577000,"date":"2023-11-21","index":7039,"close":5.35,"high":5.68,"low":5.33,"open":5.62,"volume":4598300},{"timestamp":1700663400,"date":"2023-11-22","index":7040,"close":5.4,"high":5.49,"low":5.3,"open":5.4,"volume":4420400},{"timestamp":1700836200,"date":"2023-11-24","index":7041,"close":5.57,"high":5.8,"low":5.45,"open":5.47,"volume":3925600},{"timestamp":1701095400,"date":"2023-11-27","index":7042,"close":5.46,"high":5.61,"low":5.39,"open":5.6,"volume":4079800}]},{"date":"2023-08-08","estimated":-1.39,"reported":0.58,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6955,"close":8,"high":8.29,"low":7.99,"open":8,"volume":4008900},{"timestamp":1690378200,"date":"2023-07-26","index":6956,"close":8.22,"high":8.29,"low":7.92,"open":8.02,"volume":2866200},{"timestamp":1690464600,"date":"2023-07-27","index":6957,"close":7.85,"high":8.39,"low":7.83,"open":8.25,"volume":4950100},{"timestamp":1690551000,"date":"2023-07-28","index":6958,"close":8.2,"high":8.34,"low":7.88,"open":7.99,"volume":4646200},{"timestamp":1690810200,"date":"2023-07-31","index":6959,"close":9.28,"high":9.34,"low":8.2,"open":8.25,"volume":8106300},{"timestamp":1690896600,"date":"2023-08-01","index":6960,"close":8.75,"high":9.29,"low":8.64,"open":9.14,"volume":4125500},{"timestamp":1690983000,"date":"2023-08-02","index":6961,"close":8.4,"high":8.74,"low":7.86,"open":8.62,"volume":7031700},{"timestamp":1691069400,"date":"2023-08-03","index":6962,"close":8.23,"high":8.84,"low":8.21,"open":8.48,"volume":4053600},{"timestamp":1691155800,"date":"2023-08-04","index":6963,"close":8.06,"high":8.3,"low":8,"open":8.24,"volume":4031800},{"timestamp":1691415000,"date":"2023-08-07","index":6964,"close":7.52,"high":8.08,"low":7.29,"open":8.08,"volume":8355800},{"timestamp":1691501400,"date":"2023-08-08","index":6965,"close":7.23,"high":8.82,"low":7.1,"open":8.12,"volume":30172000}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6966,"close":7.12,"high":7.68,"low":6.85,"open":7.44,"volume":10853700},{"timestamp":1691674200,"date":"2023-08-10","index":6967,"close":7.69,"high":8.13,"low":7.1,"open":7.16,"volume":13173300},{"timestamp":1691760600,"date":"2023-08-11","index":6968,"close":7.36,"high":7.73,"low":7.34,"open":7.69,"volume":6384500},{"timestamp":1692019800,"date":"2023-08-14","index":6969,"close":7.24,"high":7.35,"low":7.01,"open":7.3,"volume":4274400},{"timestamp":1692106200,"date":"2023-08-15","index":6970,"close":7.24,"high":7.31,"low":7.04,"open":7.15,"volume":4786800},{"timestamp":1692192600,"date":"2023-08-16","index":6971,"close":7.13,"high":7.45,"low":7.07,"open":7.15,"volume":3658300},{"timestamp":1692279000,"date":"2023-08-17","index":6972,"close":7.37,"high":7.62,"low":7.13,"open":7.15,"volume":6130700},{"timestamp":1692365400,"date":"2023-08-18","index":6973,"close":7.14,"high":7.55,"low":7.07,"open":7.33,"volume":4762100},{"timestamp":1692624600,"date":"2023-08-21","index":6974,"close":8.07,"high":8.51,"low":6.98,"open":7.25,"volume":17114200},{"timestamp":1692711000,"date":"2023-08-22","index":6975,"close":9.16,"high":9.6,"low":8.21,"open":8.3,"volume":27398000},{"timestamp":1692797400,"date":"2023-08-23","index":6976,"close":9.01,"high":9.53,"low":8.7,"open":9.1,"volume":12794100}]},{"date":"2023-05-09","estimated":-3.46,"reported":-3.41,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6893,"close":7.63,"high":8.36,"low":7.62,"open":8.28,"volume":4768800},{"timestamp":1682515800,"date":"2023-04-26","index":6894,"close":7.53,"high":7.76,"low":7.41,"open":7.65,"volume":3949200},{"timestamp":1682602200,"date":"2023-04-27","index":6895,"close":7.56,"high":7.87,"low":7.36,"open":7.61,"volume":4413500},{"timestamp":1682688600,"date":"2023-04-28","index":6896,"close":7.67,"high":7.77,"low":7.33,"open":7.46,"volume":3447400},{"timestamp":1682947800,"date":"2023-05-01","index":6897,"close":7.72,"high":7.75,"low":7.44,"open":7.69,"volume":2185900},{"timestamp":1683034200,"date":"2023-05-02","index":6898,"close":7.04,"high":7.75,"low":7.03,"open":7.64,"volume":3524800},{"timestamp":1683120600,"date":"2023-05-03","index":6899,"close":7.15,"high":7.3,"low":6.89,"open":7.01,"volume":3005400},{"timestamp":1683207000,"date":"2023-05-04","index":6900,"close":7.57,"high":7.62,"low":7.05,"open":7.2,"volume":3522400},{"timestamp":1683293400,"date":"2023-05-05","index":6901,"close":7.71,"high":8.1,"low":7.53,"open":7.62,"volume":5842300},{"timestamp":1683552600,"date":"2023-05-08","index":6902,"close":7.45,"high":7.74,"low":7.27,"open":7.67,"volume":3524300},{"timestamp":1683639000,"date":"2023-05-09","index":6903,"close":9.52,"high":11.36,"low":8.91,"open":8.97,"volume":42904800}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6904,"close":8.99,"high":10.02,"low":8.89,"open":10.01,"volume":9327700},{"timestamp":1683811800,"date":"2023-05-11","index":6905,"close":8.89,"high":9.37,"low":8.6,"open":9,"volume":5470400},{"timestamp":1683898200,"date":"2023-05-12","index":6906,"close":8.45,"high":9.34,"low":8.38,"open":9.02,"volume":4547800},{"timestamp":1684157400,"date":"2023-05-15","index":6907,"close":8.11,"high":8.51,"low":8.04,"open":8.4,"volume":4083200},{"timestamp":1684243800,"date":"2023-05-16","index":6908,"close":7.64,"high":8.1,"low":7.58,"open":8.1,"volume":4300800},{"timestamp":1684330200,"date":"2023-05-17","index":6909,"close":7.75,"high":7.8,"low":7.43,"open":7.69,"volume":3591100},{"timestamp":1684416600,"date":"2023-05-18","index":6910,"close":7.42,"high":7.76,"low":7.33,"open":7.75,"volume":4583600},{"timestamp":1684503000,"date":"2023-05-19","index":6911,"close":7.15,"high":7.41,"low":7.1,"open":7.37,"volume":3716100},{"timestamp":1684762200,"date":"2023-05-22","index":6912,"close":7.54,"high":7.61,"low":7.09,"open":7.11,"volume":3727800},{"timestamp":1684848600,"date":"2023-05-23","index":6913,"close":7.99,"high":8.26,"low":7.42,"open":7.56,"volume":7151900},{"timestamp":1684935000,"date":"2023-05-24","index":6914,"close":7.29,"high":8.3,"low":7.24,"open":8.3,"volume":5557200}]},{"date":"2023-02-28","estimated":-0.92,"reported":-2.28,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6844,"close":9.78,"high":10.21,"low":9.55,"open":10.02,"volume":4452100},{"timestamp":1676385000,"date":"2023-02-14","index":6845,"close":9.93,"high":10.09,"low":9.52,"open":9.78,"volume":5540700},{"timestamp":1676471400,"date":"2023-02-15","index":6846,"close":10.19,"high":10.28,"low":9.77,"open":9.95,"volume":3121600},{"timestamp":1676557800,"date":"2023-02-16","index":6847,"close":9.99,"high":10.21,"low":9.87,"open":10,"volume":2794800},{"timestamp":1676644200,"date":"2023-02-17","index":6848,"close":10.02,"high":10.05,"low":9.7,"open":10.02,"volume":3402300},{"timestamp":1676989800,"date":"2023-02-21","index":6849,"close":9.39,"high":9.93,"low":9.24,"open":9.86,"volume":5789500},{"timestamp":1677076200,"date":"2023-02-22","index":6850,"close":9.1,"high":9.49,"low":8.94,"open":9.42,"volume":6153800},{"timestamp":1677162600,"date":"2023-02-23","index":6851,"close":9.07,"high":9.2,"low":8.64,"open":9.12,"volume":4800000},{"timestamp":1677249000,"date":"2023-02-24","index":6852,"close":8.82,"high":8.91,"low":8.67,"open":8.85,"volume":3520800},{"timestamp":1677508200,"date":"2023-02-27","index":6853,"close":8.67,"high":8.99,"low":8.51,"open":8.98,"volume":5674100},{"timestamp":1677594600,"date":"2023-02-28","index":6854,"close":9.26,"high":9.4,"low":8.59,"open":8.7,"volume":11462600}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6855,"close":6.86,"high":7.16,"low":6.64,"open":6.83,"volume":23570200},{"timestamp":1677767400,"date":"2023-03-02","index":6856,"close":6.93,"high":7.3,"low":6.65,"open":6.66,"volume":9128200},{"timestamp":1677853800,"date":"2023-03-03","index":6857,"close":7.69,"high":7.92,"low":6.79,"open":6.94,"volume":11198800},{"timestamp":1678113000,"date":"2023-03-06","index":6858,"close":7.29,"high":7.7,"low":7.16,"open":7.48,"volume":7243400},{"timestamp":1678199400,"date":"2023-03-07","index":6859,"close":6.97,"high":7.27,"low":6.93,"open":7.27,"volume":4610000},{"timestamp":1678285800,"date":"2023-03-08","index":6860,"close":6.89,"high":6.95,"low":6.77,"open":6.93,"volume":5325300},{"timestamp":1678372200,"date":"2023-03-09","index":6861,"close":6.57,"high":6.95,"low":6.56,"open":6.86,"volume":3849800},{"timestamp":1678458600,"date":"2023-03-10","index":6862,"close":6.52,"high":6.73,"low":6.25,"open":6.54,"volume":7085100},{"timestamp":1678714200,"date":"2023-03-13","index":6863,"close":6.85,"high":7.22,"low":6.41,"open":6.46,"volume":7882500},{"timestamp":1678800600,"date":"2023-03-14","index":6864,"close":6.27,"high":7.05,"low":6.22,"open":6.88,"volume":6557900},{"timestamp":1678887000,"date":"2023-03-15","index":6865,"close":5.9,"high":6.39,"low":5.85,"open":6.2,"volume":7547600}]},{"date":"2022-11-08","estimated":1.57,"reported":-2.15,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":6769,"close":22.58,"high":22.79,"low":20.82,"open":20.82,"volume":6359900},{"timestamp":1666791000,"date":"2022-10-26","index":6770,"close":22.81,"high":24.65,"low":22.4,"open":22.55,"volume":5455800},{"timestamp":1666877400,"date":"2022-10-27","index":6771,"close":22.29,"high":23.39,"low":22.12,"open":23.04,"volume":4103800},{"timestamp":1666963800,"date":"2022-10-28","index":6772,"close":23.02,"high":23.13,"low":21.7,"open":22.03,"volume":2840300},{"timestamp":1667223000,"date":"2022-10-31","index":6773,"close":22.27,"high":23.42,"low":22.2,"open":22.88,"volume":2959600},{"timestamp":1667309400,"date":"2022-11-01","index":6774,"close":22,"high":25.3,"low":21.85,"open":22.92,"volume":5185900},{"timestamp":1667395800,"date":"2022-11-02","index":6775,"close":20.5,"high":22.5,"low":20.43,"open":21.92,"volume":3693600},{"timestamp":1667482200,"date":"2022-11-03","index":6776,"close":20.17,"high":21.62,"low":18.66,"open":19.09,"volume":5396700},{"timestamp":1667568600,"date":"2022-11-04","index":6777,"close":19.4,"high":20.88,"low":18.67,"open":20.77,"volume":3940900},{"timestamp":1667831400,"date":"2022-11-07","index":6778,"close":19.43,"high":20.1,"low":18.22,"open":19.52,"volume":3969800},{"timestamp":1667917800,"date":"2022-11-08","index":6779,"close":19.65,"high":20.3,"low":18.57,"open":18.66,"volume":4573100}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":6780,"close":18.63,"high":21.98,"low":18.56,"open":19.68,"volume":6306800},{"timestamp":1668090600,"date":"2022-11-10","index":6781,"close":22.14,"high":22.44,"low":19.25,"open":19.81,"volume":7064700},{"timestamp":1668177000,"date":"2022-11-11","index":6782,"close":25.04,"high":25.17,"low":21.4,"open":21.7,"volume":5675300},{"timestamp":1668436200,"date":"2022-11-14","index":6783,"close":23.08,"high":25.4,"low":23.03,"open":24.92,"volume":4617900},{"timestamp":1668522600,"date":"2022-11-15","index":6784,"close":23.22,"high":25.66,"low":23.14,"open":24.02,"volume":4547500},{"timestamp":1668609000,"date":"2022-11-16","index":6785,"close":21.47,"high":23.35,"low":21.02,"open":23.26,"volume":3850100},{"timestamp":1668695400,"date":"2022-11-17","index":6786,"close":20.79,"high":21.29,"low":20.32,"open":20.8,"volume":2700500},{"timestamp":1668781800,"date":"2022-11-18","index":6787,"close":19.66,"high":21.35,"low":19.36,"open":21.35,"volume":3594700},{"timestamp":1669041000,"date":"2022-11-21","index":6788,"close":18.95,"high":19.51,"low":18.57,"open":19.37,"volume":2795800},{"timestamp":1669127400,"date":"2022-11-22","index":6789,"close":16.92,"high":18.82,"low":16.49,"open":18.71,"volume":6416700},{"timestamp":1669213800,"date":"2022-11-23","index":6790,"close":17.03,"high":17.69,"low":16.63,"open":17.05,"volume":3710200}]},{"date":"2022-08-08","estimated":5.5,"reported":-6.53,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":6704,"close":55.51,"high":56.23,"low":53.09,"open":54.1,"volume":3800000},{"timestamp":1658842200,"date":"2022-07-26","index":6705,"close":56.55,"high":58.73,"low":54.14,"open":55.4,"volume":4856700},{"timestamp":1658928600,"date":"2022-07-27","index":6706,"close":56.41,"high":56.84,"low":53.6,"open":56.84,"volume":4388600},{"timestamp":1659015000,"date":"2022-07-28","index":6707,"close":57.11,"high":57.2,"low":52.12,"open":55.84,"volume":4114300},{"timestamp":1659101400,"date":"2022-07-29","index":6708,"close":54.51,"high":58.28,"low":54.13,"open":57,"volume":3885200},{"timestamp":1659360600,"date":"2022-08-01","index":6709,"close":53.92,"high":56.28,"low":52.81,"open":53.77,"volume":3475700},{"timestamp":1659447000,"date":"2022-08-02","index":6710,"close":57.46,"high":59.2,"low":53.06,"open":53.25,"volume":4488800},{"timestamp":1659533400,"date":"2022-08-03","index":6711,"close":61.11,"high":62.58,"low":58.69,"open":59.09,"volume":4350000},{"timestamp":1659619800,"date":"2022-08-04","index":6712,"close":61.93,"high":63.24,"low":60.01,"open":61.3,"volume":3327200},{"timestamp":1659706200,"date":"2022-08-05","index":6713,"close":60.27,"high":61.51,"low":58.59,"open":60.9,"volume":3543000},{"timestamp":1659965400,"date":"2022-08-08","index":6714,"close":57.25,"high":62.75,"low":56.84,"open":60.82,"volume":9050400}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":6715,"close":40.28,"high":44.4,"low":38.8,"open":39.98,"volume":27346000},{"timestamp":1660138200,"date":"2022-08-10","index":6716,"close":41.36,"high":41.93,"low":38.16,"open":40.13,"volume":9619900},{"timestamp":1660224600,"date":"2022-08-11","index":6717,"close":40.34,"high":44.63,"low":40.25,"open":41.61,"volume":6981700},{"timestamp":1660311000,"date":"2022-08-12","index":6718,"close":41.47,"high":43.06,"low":40.57,"open":41.16,"volume":5031600},{"timestamp":1660570200,"date":"2022-08-15","index":6719,"close":42.3,"high":43.16,"low":40.62,"open":42.48,"volume":4694800},{"timestamp":1660656600,"date":"2022-08-16","index":6720,"close":42.88,"high":44.02,"low":41.38,"open":42.23,"volume":4914700},{"timestamp":1660743000,"date":"2022-08-17","index":6721,"close":39.37,"high":42.65,"low":39.26,"open":42.1,"volume":5811800},{"timestamp":1660829400,"date":"2022-08-18","index":6722,"close":37.18,"high":39.75,"low":36.89,"open":39.75,"volume":5936100},{"timestamp":1660915800,"date":"2022-08-19","index":6723,"close":36.22,"high":37.45,"low":35.8,"open":36.65,"volume":4012400},{"timestamp":1661175000,"date":"2022-08-22","index":6724,"close":35.47,"high":36.64,"low":34.65,"open":35.64,"volume":3688200},{"timestamp":1661261400,"date":"2022-08-23","index":6725,"close":36.55,"high":36.77,"low":34.57,"open":35.88,"volume":3255400}]},{"date":"2022-05-09","estimated":2.69,"reported":2.56,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":6642,"close":50.21,"high":50.47,"low":46.25,"open":46.44,"volume":4792100},{"timestamp":1650979800,"date":"2022-04-26","index":6643,"close":47.42,"high":50.98,"low":47.01,"open":50,"volume":3180500},{"timestamp":1651066200,"date":"2022-04-27","index":6644,"close":46.46,"high":48.88,"low":45.6,"open":47.29,"volume":3247500},{"timestamp":1651152600,"date":"2022-04-28","index":6645,"close":44.27,"high":47.73,"low":42.13,"open":46.98,"volume":4449700},{"timestamp":1651239000,"date":"2022-04-29","index":6646,"close":45.07,"high":52.48,"low":44.9,"open":45.95,"volume":7743200},{"timestamp":1651498200,"date":"2022-05-02","index":6647,"close":53.75,"high":53.79,"low":44.68,"open":44.9,"volume":8693900},{"timestamp":1651584600,"date":"2022-05-03","index":6648,"close":58.89,"high":58.91,"low":52.22,"open":53.5,"volume":8046900},{"timestamp":1651671000,"date":"2022-05-04","index":6649,"close":62.73,"high":62.74,"low":56.02,"open":59.22,"volume":6536100},{"timestamp":1651757400,"date":"2022-05-05","index":6650,"close":58.66,"high":63.23,"low":57.36,"open":61.99,"volume":3893300},{"timestamp":1651843800,"date":"2022-05-06","index":6651,"close":57.3,"high":58.78,"low":54.03,"open":58.66,"volume":3455600},{"timestamp":1652103000,"date":"2022-05-09","index":6652,"close":53.26,"high":60.37,"low":52.74,"open":57.35,"volume":5909800}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":6653,"close":53.86,"high":55.44,"low":41.74,"open":42.1,"volume":13801500},{"timestamp":1652275800,"date":"2022-05-11","index":6654,"close":42.92,"high":52.79,"low":42.6,"open":52.53,"volume":8743600},{"timestamp":1652362200,"date":"2022-05-12","index":6655,"close":47.98,"high":48.02,"low":41.33,"open":42.33,"volume":6661300},{"timestamp":1652448600,"date":"2022-05-13","index":6656,"close":51.89,"high":52.75,"low":48.52,"open":49.42,"volume":6144400},{"timestamp":1652707800,"date":"2022-05-16","index":6657,"close":48,"high":53.5,"low":47.89,"open":51.5,"volume":3513000},{"timestamp":1652794200,"date":"2022-05-17","index":6658,"close":51.95,"high":52.32,"low":47.55,"open":49.06,"volume":3575700},{"timestamp":1652880600,"date":"2022-05-18","index":6659,"close":52.11,"high":53.25,"low":49.6,"open":50.54,"volume":3061900},{"timestamp":1652967000,"date":"2022-05-19","index":6660,"close":58.43,"high":60.57,"low":52.67,"open":52.91,"volume":5329300},{"timestamp":1653053400,"date":"2022-05-20","index":6661,"close":53.42,"high":56.91,"low":48.75,"open":55.71,"volume":7205700},{"timestamp":1653312600,"date":"2022-05-23","index":6662,"close":51.4,"high":53.7,"low":50.65,"open":53,"volume":3022200},{"timestamp":1653399000,"date":"2022-05-24","index":6663,"close":46.54,"high":50.35,"low":45.86,"open":50.35,"volume":3408200}]},{"date":"2022-02-28","estimated":-1.8,"reported":-11.18,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":6593,"close":90.44,"high":94.36,"low":88.21,"open":90.16,"volume":4134000},{"timestamp":1644849000,"date":"2022-02-14","index":6594,"close":80.11,"high":88.7,"low":79.99,"open":86.91,"volume":5065500},{"timestamp":1644935400,"date":"2022-02-15","index":6595,"close":87.13,"high":88.88,"low":80.8,"open":81.57,"volume":4448700},{"timestamp":1645021800,"date":"2022-02-16","index":6596,"close":86.55,"high":86.97,"low":82.83,"open":85.58,"volume":3069700},{"timestamp":1645108200,"date":"2022-02-17","index":6597,"close":83.44,"high":88.82,"low":82.62,"open":85.93,"volume":2747000},{"timestamp":1645194600,"date":"2022-02-18","index":6598,"close":81.89,"high":84.94,"low":78.77,"open":83.88,"volume":2933300},{"timestamp":1645540200,"date":"2022-02-22","index":6599,"close":79.39,"high":82.67,"low":77.11,"open":79.36,"volume":3131500},{"timestamp":1645626600,"date":"2022-02-23","index":6600,"close":73.49,"high":80.98,"low":72.58,"open":80.66,"volume":4095300},{"timestamp":1645713000,"date":"2022-02-24","index":6601,"close":79.95,"high":79.95,"low":69.5,"open":69.81,"volume":5077500},{"timestamp":1645799400,"date":"2022-02-25","index":6602,"close":81.63,"high":82.08,"low":75.42,"open":79.11,"volume":2877700},{"timestamp":1646058600,"date":"2022-02-28","index":6603,"close":83.37,"high":83.5,"low":77.62,"open":80.97,"volume":4233300}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":6604,"close":83.74,"high":91,"low":79,"open":79.46,"volume":7183500},{"timestamp":1646231400,"date":"2022-03-02","index":6605,"close":86.39,"high":87.07,"low":79.1,"open":83.93,"volume":4208700},{"timestamp":1646317800,"date":"2022-03-03","index":6606,"close":80.53,"high":85.61,"low":79.24,"open":85.48,"volume":2835600},{"timestamp":1646404200,"date":"2022-03-04","index":6607,"close":71.72,"high":82,"low":70.91,"open":79.21,"volume":4046000},{"timestamp":1646663400,"date":"2022-03-07","index":6608,"close":69.73,"high":74.54,"low":65.82,"open":70,"volume":5105900},{"timestamp":1646749800,"date":"2022-03-08","index":6609,"close":72.79,"high":74.77,"low":65.9,"open":67.48,"volume":4403200},{"timestamp":1646836200,"date":"2022-03-09","index":6610,"close":79.07,"high":79.9,"low":73.88,"open":74,"volume":3274500},{"timestamp":1646922600,"date":"2022-03-10","index":6611,"close":77.77,"high":79.7,"low":75.32,"open":77.5,"volume":2757200},{"timestamp":1647009000,"date":"2022-03-11","index":6612,"close":72.99,"high":80.48,"low":72.56,"open":78.56,"volume":2953300},{"timestamp":1647264600,"date":"2022-03-14","index":6613,"close":71.93,"high":83.25,"low":70.5,"open":72.55,"volume":6488200},{"timestamp":1647351000,"date":"2022-03-15","index":6614,"close":73.8,"high":74.28,"low":68.11,"open":73.4,"volume":3764700}]},{"date":"2021-11-04","estimated":-3.91,"reported":-4.31,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":6515,"close":138.79,"high":143.88,"low":136.53,"open":138,"volume":5634500},{"timestamp":1634909400,"date":"2021-10-22","index":6516,"close":134.56,"high":138.6,"low":130.63,"open":138.46,"volume":3145700},{"timestamp":1635168600,"date":"2021-10-25","index":6517,"close":135.35,"high":135.99,"low":130.8,"open":133.32,"volume":3068700},{"timestamp":1635255000,"date":"2021-10-26","index":6518,"close":134.99,"high":135.62,"low":130.09,"open":135.05,"volume":2372000},{"timestamp":1635341400,"date":"2021-10-27","index":6519,"close":141.55,"high":156.32,"low":140.23,"open":150.75,"volume":7972400},{"timestamp":1635427800,"date":"2021-10-28","index":6520,"close":150.62,"high":152.17,"low":141.3,"open":143.27,"volume":3570700},{"timestamp":1635514200,"date":"2021-10-29","index":6521,"close":148.83,"high":152.55,"low":144.7,"open":152.18,"volume":3012500},{"timestamp":1635773400,"date":"2021-11-01","index":6522,"close":172.45,"high":173.8,"low":153.5,"open":159.56,"volume":10195000},{"timestamp":1635859800,"date":"2021-11-02","index":6523,"close":195.3,"high":199.39,"low":175.35,"open":181.5,"volume":9954200},{"timestamp":1635946200,"date":"2021-11-03","index":6524,"close":195.2,"high":201.48,"low":185.37,"open":198.15,"volume":6786300},{"timestamp":1636032600,"date":"2021-11-04","index":6525,"close":179.41,"high":188,"low":175.3,"open":183.55,"volume":6363800}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":6526,"close":159.19,"high":166,"low":146.11,"open":160.01,"volume":12461100},{"timestamp":1636381800,"date":"2021-11-08","index":6527,"close":173.02,"high":173.33,"low":160.5,"open":162.57,"volume":5027500},{"timestamp":1636468200,"date":"2021-11-09","index":6528,"close":169.3,"high":171.99,"low":163.29,"open":167.24,"volume":3288700},{"timestamp":1636554600,"date":"2021-11-10","index":6529,"close":164.19,"high":173.87,"low":161.66,"open":164.93,"volume":2683200},{"timestamp":1636641000,"date":"2021-11-11","index":6530,"close":169.38,"high":172.96,"low":165,"open":165.34,"volume":2582000},{"timestamp":1636727400,"date":"2021-11-12","index":6531,"close":169.89,"high":175.42,"low":168.01,"open":169.59,"volume":2594700},{"timestamp":1636986600,"date":"2021-11-15","index":6532,"close":172.45,"high":174.72,"low":168.31,"open":171.83,"volume":2512000},{"timestamp":1637073000,"date":"2021-11-16","index":6533,"close":170.49,"high":171.99,"low":165.29,"open":167.71,"volume":3108500},{"timestamp":1637159400,"date":"2021-11-17","index":6534,"close":183.99,"high":190.1,"low":171.45,"open":172.89,"volume":6198700},{"timestamp":1637245800,"date":"2021-11-18","index":6535,"close":191.05,"high":192.57,"low":183.78,"open":188.01,"volume":4228900},{"timestamp":1637332200,"date":"2021-11-19","index":6536,"close":192.34,"high":196.85,"low":187.52,"open":192.59,"volume":3468100}]},{"date":"2021-08-05","estimated":-3.63,"reported":-4.75,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":6451,"close":209.89,"high":216.88,"low":206.38,"open":212.73,"volume":2516800},{"timestamp":1627047000,"date":"2021-07-23","index":6452,"close":203.24,"high":215.24,"low":198.01,"open":212.06,"volume":3522500},{"timestamp":1627306200,"date":"2021-07-26","index":6453,"close":193.36,"high":205.12,"low":192.48,"open":201,"volume":2735600},{"timestamp":1627392600,"date":"2021-07-27","index":6454,"close":179.01,"high":191.64,"low":172.01,"open":188.52,"volume":4297700},{"timestamp":1627479000,"date":"2021-07-28","index":6455,"close":189.01,"high":189.48,"low":180.37,"open":185.42,"volume":2669800},{"timestamp":1627565400,"date":"2021-07-29","index":6456,"close":184,"high":194.7,"low":182.25,"open":194,"volume":2414900},{"timestamp":1627651800,"date":"2021-07-30","index":6457,"close":179.33,"high":186.34,"low":178.1,"open":183.12,"volume":2197800},{"timestamp":1627911000,"date":"2021-08-02","index":6458,"close":182.72,"high":186.5,"low":177.17,"open":183.82,"volume":2743800},{"timestamp":1627997400,"date":"2021-08-03","index":6459,"close":188.57,"high":188.58,"low":178.95,"open":182.51,"volume":2347200},{"timestamp":1628083800,"date":"2021-08-04","index":6460,"close":223.81,"high":231.25,"low":202.57,"open":206.17,"volume":14529700},{"timestamp":1628170200,"date":"2021-08-05","index":6461,"close":236.2,"high":246.65,"low":227.2,"open":229.8,"volume":11068300}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":6462,"close":189.89,"high":202.77,"low":186.05,"open":200,"volume":15243000},{"timestamp":1628515800,"date":"2021-08-09","index":6463,"close":213.13,"high":216.98,"low":192,"open":192.97,"volume":9553100},{"timestamp":1628602200,"date":"2021-08-10","index":6464,"close":230.21,"high":247.98,"low":219.14,"open":219.14,"volume":13459100},{"timestamp":1628688600,"date":"2021-08-11","index":6465,"close":234.3,"high":249.5,"low":219.3,"open":234.2,"volume":10883600},{"timestamp":1628775000,"date":"2021-08-12","index":6466,"close":247.24,"high":247.4,"low":229.12,"open":242.09,"volume":7472600},{"timestamp":1628861400,"date":"2021-08-13","index":6467,"close":257.27,"high":260,"low":243.6,"open":254.69,"volume":7093000},{"timestamp":1629120600,"date":"2021-08-16","index":6468,"close":229.31,"high":249.34,"low":221.33,"open":248.6,"volume":7798800},{"timestamp":1629207000,"date":"2021-08-17","index":6469,"close":234.57,"high":238.84,"low":213,"open":217.6,"volume":5187800},{"timestamp":1629293400,"date":"2021-08-18","index":6470,"close":226.99,"high":238.4,"low":223.65,"open":236.39,"volume":2815300},{"timestamp":1629379800,"date":"2021-08-19","index":6471,"close":217.47,"high":230.44,"low":216.75,"open":220.64,"volume":3135700},{"timestamp":1629466200,"date":"2021-08-20","index":6472,"close":230.89,"high":231.35,"low":219.21,"open":221.45,"volume":3969600}]},{"date":"2021-05-10","estimated":-3.6,"reported":-3.05,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":6390,"close":221.5,"high":225.68,"low":204.21,"open":209.9,"volume":2876400},{"timestamp":1619530200,"date":"2021-04-27","index":6391,"close":257.67,"high":263.67,"low":220.2,"open":221.87,"volume":7361900},{"timestamp":1619616600,"date":"2021-04-28","index":6392,"close":244.27,"high":253.34,"low":235.1,"open":253.08,"volume":4325200},{"timestamp":1619703000,"date":"2021-04-29","index":6393,"close":237.53,"high":252.25,"low":231.11,"open":247.72,"volume":2347200},{"timestamp":1619789400,"date":"2021-04-30","index":6394,"close":236.93,"high":249.45,"low":235.11,"open":239.5,"volume":2447600},{"timestamp":1620048600,"date":"2021-05-03","index":6395,"close":195.12,"high":239.79,"low":190,"open":238.5,"volume":8594300},{"timestamp":1620135000,"date":"2021-05-04","index":6396,"close":180.67,"high":191.97,"low":170,"open":184.65,"volume":6333100},{"timestamp":1620221400,"date":"2021-05-05","index":6397,"close":171.74,"high":194.99,"low":160,"open":186.94,"volume":6640000},{"timestamp":1620307800,"date":"2021-05-06","index":6398,"close":172.52,"high":176.88,"low":155,"open":156,"volume":6212700},{"timestamp":1620394200,"date":"2021-05-07","index":6399,"close":176,"high":179.5,"low":170.1,"open":177.99,"volume":2571200},{"timestamp":1620653400,"date":"2021-05-10","index":6400,"close":160.5,"high":174.89,"low":158.01,"open":172.04,"volume":5438700}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":6401,"close":138.18,"high":146.8,"low":121.74,"open":134.05,"volume":8368600},{"timestamp":1620826200,"date":"2021-05-12","index":6402,"close":127.82,"high":139.86,"low":125.46,"open":132.5,"volume":4742600},{"timestamp":1620912600,"date":"2021-05-13","index":6403,"close":121,"high":133.44,"low":117.12,"open":129.4,"volume":5065600},{"timestamp":1620999000,"date":"2021-05-14","index":6404,"close":131.69,"high":136.36,"low":118.31,"open":121.25,"volume":4242400},{"timestamp":1621258200,"date":"2021-05-17","index":6405,"close":140.16,"high":140.67,"low":128.58,"open":133.01,"volume":2820800},{"timestamp":1621344600,"date":"2021-05-18","index":6406,"close":144.55,"high":151.57,"low":140.29,"open":140.29,"volume":2829700},{"timestamp":1621431000,"date":"2021-05-19","index":6407,"close":142.14,"high":146.44,"low":137.89,"open":139.64,"volume":1895000},{"timestamp":1621517400,"date":"2021-05-20","index":6408,"close":146.39,"high":147.95,"low":142.14,"open":144.11,"volume":2024900},{"timestamp":1621603800,"date":"2021-05-21","index":6409,"close":143.01,"high":149.7,"low":142.58,"open":149.21,"volume":1674500},{"timestamp":1621863000,"date":"2021-05-24","index":6410,"close":145.92,"high":151.19,"low":142.75,"open":144.3,"volume":1792700},{"timestamp":1621949400,"date":"2021-05-25","index":6411,"close":147.55,"high":149.74,"low":143.24,"open":148.5,"volume":2135300}]},{"date":"2021-03-01","estimated":-1.49,"reported":-2.7,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":6341,"close":289.76,"high":304.1,"low":286.2,"open":295,"volume":2327100},{"timestamp":1613485800,"date":"2021-02-16","index":6342,"close":262.7,"high":297,"low":260,"open":290.5,"volume":4452100},{"timestamp":1613572200,"date":"2021-02-17","index":6343,"close":273.98,"high":274.97,"low":247,"open":249.2,"volume":2764400},{"timestamp":1613658600,"date":"2021-02-18","index":6344,"close":265.29,"high":281,"low":262.6,"open":271.99,"volume":2110000},{"timestamp":1613745000,"date":"2021-02-19","index":6345,"close":277.88,"high":292,"low":275.61,"open":284,"volume":3452300},{"timestamp":1614004200,"date":"2021-02-22","index":6346,"close":245.09,"high":277.15,"low":241.16,"open":268,"volume":3480900},{"timestamp":1614090600,"date":"2021-02-23","index":6347,"close":243.23,"high":245.09,"low":212.77,"open":232,"volume":3246900},{"timestamp":1614177000,"date":"2021-02-24","index":6348,"close":239.94,"high":247.94,"low":234.21,"open":243.9,"volume":1668400},{"timestamp":1614263400,"date":"2021-02-25","index":6349,"close":221.5,"high":249,"low":220.31,"open":239.99,"volume":2467400},{"timestamp":1614349800,"date":"2021-02-26","index":6350,"close":231.23,"high":233.44,"low":217.87,"open":225.5,"volume":2025600},{"timestamp":1614609000,"date":"2021-03-01","index":6351,"close":240.29,"high":242.51,"low":227.15,"open":238.24,"volume":2421900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":6352,"close":205.99,"high":229.95,"low":198.27,"open":225.75,"volume":6309100},{"timestamp":1614781800,"date":"2021-03-03","index":6353,"close":183.61,"high":205,"low":183.21,"open":199.99,"volume":4086500},{"timestamp":1614868200,"date":"2021-03-04","index":6354,"close":158.1,"high":188.71,"low":147.39,"open":177.77,"volume":7531800},{"timestamp":1614954600,"date":"2021-03-05","index":6355,"close":174.84,"high":175.89,"low":149.12,"open":166.59,"volume":5826700},{"timestamp":1615213800,"date":"2021-03-08","index":6356,"close":157.87,"high":187.62,"low":155.56,"open":180.3,"volume":4350600},{"timestamp":1615300200,"date":"2021-03-09","index":6357,"close":169.9,"high":171.9,"low":161.29,"open":168.12,"volume":3049200},{"timestamp":1615386600,"date":"2021-03-10","index":6358,"close":172.5,"high":175.77,"low":167.56,"open":173.37,"volume":1791800},{"timestamp":1615473000,"date":"2021-03-11","index":6359,"close":187.63,"high":188.25,"low":176,"open":176.42,"volume":3675600},{"timestamp":1615559400,"date":"2021-03-12","index":6360,"close":202.77,"high":217.21,"low":192.26,"open":213.51,"volume":8889900},{"timestamp":1615815000,"date":"2021-03-15","index":6361,"close":217.46,"high":218.74,"low":195.65,"open":203.32,"volume":3643200},{"timestamp":1615901400,"date":"2021-03-16","index":6362,"close":222.23,"high":235,"low":216,"open":220.06,"volume":3770400}]},{"date":"2020-11-09","estimated":1.73,"reported":-3.21,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":6266,"close":87.38,"high":94.23,"low":86.53,"open":91.03,"volume":2767700},{"timestamp":1603805400,"date":"2020-10-27","index":6267,"close":89.59,"high":93.7,"low":87.08,"open":87.44,"volume":2900800},{"timestamp":1603891800,"date":"2020-10-28","index":6268,"close":81.33,"high":88,"low":81.07,"open":87.53,"volume":3414800},{"timestamp":1603978200,"date":"2020-10-29","index":6269,"close":87.63,"high":89.3,"low":80.5,"open":82.94,"volume":2815900},{"timestamp":1604064600,"date":"2020-10-30","index":6270,"close":80.71,"high":86.99,"low":78.5,"open":86.23,"volume":3007300},{"timestamp":1604327400,"date":"2020-11-02","index":6271,"close":82.4,"high":85.59,"low":80.76,"open":82.27,"volume":1855200},{"timestamp":1604413800,"date":"2020-11-03","index":6272,"close":83.64,"high":84.48,"low":80.68,"open":82.25,"volume":1818000},{"timestamp":1604500200,"date":"2020-11-04","index":6273,"close":87.27,"high":88.67,"low":84.1,"open":84.1,"volume":2272300},{"timestamp":1604586600,"date":"2020-11-05","index":6274,"close":93.11,"high":93.39,"low":87.7,"open":89.2,"volume":2233100},{"timestamp":1604673000,"date":"2020-11-06","index":6275,"close":89.86,"high":92.86,"low":88.25,"open":92.4,"volume":1893100},{"timestamp":1604932200,"date":"2020-11-09","index":6276,"close":90.31,"high":101.2,"low":89.8,"open":94.53,"volume":6586500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":6277,"close":78.74,"high":85.81,"low":76.59,"open":85.3,"volume":6854400},{"timestamp":1605105000,"date":"2020-11-11","index":6278,"close":85.01,"high":88.2,"low":80.01,"open":80.1,"volume":3986000},{"timestamp":1605191400,"date":"2020-11-12","index":6279,"close":90.87,"high":95.37,"low":85.29,"open":85.77,"volume":4953400},{"timestamp":1605277800,"date":"2020-11-13","index":6280,"close":96.6,"high":98.24,"low":91.4,"open":93.19,"volume":3731700},{"timestamp":1605537000,"date":"2020-11-16","index":6281,"close":90.65,"high":96,"low":84.6,"open":95.7,"volume":6852900},{"timestamp":1605623400,"date":"2020-11-17","index":6282,"close":92.89,"high":94.4,"low":88.06,"open":89.95,"volume":2920100},{"timestamp":1605709800,"date":"2020-11-18","index":6283,"close":89.91,"high":93.48,"low":87.26,"open":92.3,"volume":2525200},{"timestamp":1605796200,"date":"2020-11-19","index":6284,"close":86.4,"high":90.75,"low":85.67,"open":89,"volume":3249900},{"timestamp":1605882600,"date":"2020-11-20","index":6285,"close":86.55,"high":88.83,"low":85.62,"open":86.61,"volume":2557300},{"timestamp":1606141800,"date":"2020-11-23","index":6286,"close":93.98,"high":98.45,"low":88,"open":88.99,"volume":6548300},{"timestamp":1606228200,"date":"2020-11-24","index":6287,"close":95.33,"high":97.48,"low":90.76,"open":95.26,"volume":3099200}]},{"date":"2020-08-10","estimated":-0.42,"reported":-0.3,"pre":[{"timestamp":1595856600,"date":"2020-07-27","index":6202,"close":139.6,"high":141.28,"low":131.83,"open":134.02,"volume":5035600},{"timestamp":1595943000,"date":"2020-07-28","index":6203,"close":148.6,"high":151,"low":136.5,"open":139.43,"volume":5907800},{"timestamp":1596029400,"date":"2020-07-29","index":6204,"close":145.36,"high":154.7,"low":143.53,"open":152.5,"volume":5638600},{"timestamp":1596115800,"date":"2020-07-30","index":6205,"close":146.62,"high":148.88,"low":139.57,"open":140.5,"volume":5410600},{"timestamp":1596202200,"date":"2020-07-31","index":6206,"close":143.1,"high":148.78,"low":142,"open":147.61,"volume":4229000},{"timestamp":1596461400,"date":"2020-08-03","index":6207,"close":155.87,"high":159.97,"low":144.69,"open":145.28,"volume":6762900},{"timestamp":1596547800,"date":"2020-08-04","index":6208,"close":157.17,"high":157.3,"low":150.28,"open":156.5,"volume":11517400},{"timestamp":1596634200,"date":"2020-08-05","index":6209,"close":173.49,"high":189.4,"low":165.11,"open":182,"volume":17846900},{"timestamp":1596720600,"date":"2020-08-06","index":6210,"close":167.5,"high":178.48,"low":160.26,"open":178,"volume":7882700},{"timestamp":1596807000,"date":"2020-08-07","index":6211,"close":170.29,"high":178.56,"low":166.26,"open":168.63,"volume":6540200},{"timestamp":1597066200,"date":"2020-08-10","index":6212,"close":178.51,"high":181.7,"low":172.86,"open":175.46,"volume":7607000}],"post":[{"timestamp":1597152600,"date":"2020-08-11","index":6213,"close":149.48,"high":170,"low":143.25,"open":169.77,"volume":15226000},{"timestamp":1597239000,"date":"2020-08-12","index":6214,"close":124.42,"high":148.5,"low":112.51,"open":148.06,"volume":17627200},{"timestamp":1597325400,"date":"2020-08-13","index":6215,"close":133.28,"high":140.7,"low":125.77,"open":126.16,"volume":10776300},{"timestamp":1597411800,"date":"2020-08-14","index":6216,"close":146.51,"high":151,"low":137.62,"open":144,"volume":13721100},{"timestamp":1597671000,"date":"2020-08-17","index":6217,"close":155.53,"high":155.75,"low":145,"open":149,"volume":5690500},{"timestamp":1597757400,"date":"2020-08-18","index":6218,"close":146.23,"high":154.49,"low":138.42,"open":152.68,"volume":7441000},{"timestamp":1597843800,"date":"2020-08-19","index":6219,"close":147.06,"high":149,"low":140,"open":141.58,"volume":5328700},{"timestamp":1597930200,"date":"2020-08-20","index":6220,"close":143.13,"high":148.79,"low":142.13,"open":142.93,"volume":3727400},{"timestamp":1598016600,"date":"2020-08-21","index":6221,"close":137.62,"high":145.8,"low":133.3,"open":142.38,"volume":5660900},{"timestamp":1598275800,"date":"2020-08-24","index":6222,"close":119.26,"high":132.8,"low":116.95,"open":131.56,"volume":8483700},{"timestamp":1598362200,"date":"2020-08-25","index":6223,"close":113.11,"high":117.74,"low":97.3,"open":108.01,"volume":13008400}]},{"date":"2020-05-11","estimated":-0.78,"reported":-0.58,"pre":[{"timestamp":1587994200,"date":"2020-04-27","index":6139,"close":21.01,"high":21.85,"low":20,"open":20.2,"volume":5280400},{"timestamp":1588080600,"date":"2020-04-28","index":6140,"close":20.55,"high":21.66,"low":19.62,"open":21.4,"volume":3983000},{"timestamp":1588167000,"date":"2020-04-29","index":6141,"close":18.41,"high":20.3,"low":18,"open":20.02,"volume":6512300},{"timestamp":1588253400,"date":"2020-04-30","index":6142,"close":18.13,"high":19.3,"low":17.88,"open":18.85,"volume":4548900},{"timestamp":1588339800,"date":"2020-05-01","index":6143,"close":17.33,"high":18.65,"low":16.41,"open":17.8,"volume":4761400},{"timestamp":1588599000,"date":"2020-05-04","index":6144,"close":18.06,"high":18.41,"low":16.75,"open":17,"volume":3736700},{"timestamp":1588685400,"date":"2020-05-05","index":6145,"close":17.78,"high":18.7,"low":17.74,"open":18.25,"volume":2948300},{"timestamp":1588771800,"date":"2020-05-06","index":6146,"close":17.14,"high":18.04,"low":16.98,"open":17.72,"volume":2481000},{"timestamp":1588858200,"date":"2020-05-07","index":6147,"close":18.15,"high":18.72,"low":16.92,"open":17.31,"volume":3392200},{"timestamp":1588944600,"date":"2020-05-08","index":6148,"close":18.73,"high":18.92,"low":17.91,"open":18.2,"volume":3062000},{"timestamp":1589203800,"date":"2020-05-11","index":6149,"close":24.5,"high":24.6,"low":19.62,"open":19.81,"volume":24642100}],"post":[{"timestamp":1589290200,"date":"2020-05-12","index":6150,"close":39.82,"high":44.94,"low":36.08,"open":39.02,"volume":74649600},{"timestamp":1589376600,"date":"2020-05-13","index":6151,"close":40.67,"high":42.8,"low":37.4,"open":39.32,"volume":24237100},{"timestamp":1589463000,"date":"2020-05-14","index":6152,"close":38.3,"high":40.35,"low":37.37,"open":39.23,"volume":7832800},{"timestamp":1589549400,"date":"2020-05-15","index":6153,"close":43.63,"high":46,"low":38.05,"open":38.18,"volume":21892500},{"timestamp":1589808600,"date":"2020-05-18","index":6154,"close":56.96,"high":61.5,"low":48.3,"open":49.28,"volume":24580300},{"timestamp":1589895000,"date":"2020-05-19","index":6155,"close":53.9,"high":61,"low":52.06,"open":58.25,"volume":12579400},{"timestamp":1589981400,"date":"2020-05-20","index":6156,"close":52.81,"high":54.5,"low":47.89,"open":54.01,"volume":8180300},{"timestamp":1590067800,"date":"2020-05-21","index":6157,"close":50.07,"high":53.58,"low":49.6,"open":52.75,"volume":5479500},{"timestamp":1590154200,"date":"2020-05-22","index":6158,"close":46.11,"high":49.74,"low":45.12,"open":48.5,"volume":6083300},{"timestamp":1590499800,"date":"2020-05-26","index":6159,"close":48.17,"high":54.5,"low":46.75,"open":54.35,"volume":22045300},{"timestamp":1590586200,"date":"2020-05-27","index":6160,"close":45.47,"high":48.84,"low":40.98,"open":48.2,"volume":10439500}]},{"date":"2020-03-11","estimated":-1.06,"reported":-1.13,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":6097,"close":9.22,"high":11.21,"low":8.32,"open":8.65,"volume":24614800},{"timestamp":1582813800,"date":"2020-02-27","index":6098,"close":11.8,"high":11.88,"low":9.8,"open":11.1,"volume":27547100},{"timestamp":1582900200,"date":"2020-02-28","index":6099,"close":16,"high":17.71,"low":12.72,"open":14.94,"volume":36295500},{"timestamp":1583159400,"date":"2020-03-02","index":6100,"close":12.02,"high":14,"low":11.49,"open":13.96,"volume":14261700},{"timestamp":1583245800,"date":"2020-03-03","index":6101,"close":10.78,"high":11.11,"low":9.92,"open":10.56,"volume":9957300},{"timestamp":1583332200,"date":"2020-03-04","index":6102,"close":11.32,"high":12.35,"low":10.1,"open":10.12,"volume":10977400},{"timestamp":1583418600,"date":"2020-03-05","index":6103,"close":12.87,"high":13.4,"low":11.71,"open":11.85,"volume":14057100},{"timestamp":1583505000,"date":"2020-03-06","index":6104,"close":12.48,"high":14.25,"low":11.58,"open":13.83,"volume":13250800},{"timestamp":1583760600,"date":"2020-03-09","index":6105,"close":10.02,"high":13,"low":9.6,"open":12.51,"volume":8328800},{"timestamp":1583847000,"date":"2020-03-10","index":6106,"close":10.65,"high":12.48,"low":10.35,"open":12.47,"volume":12365400},{"timestamp":1583933400,"date":"2020-03-11","index":6107,"close":10.51,"high":10.8,"low":9.32,"open":10.51,"volume":9052100}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":6108,"close":9.29,"high":10.47,"low":9.15,"open":9.51,"volume":5488400},{"timestamp":1584106200,"date":"2020-03-13","index":6109,"close":8.41,"high":9.73,"low":7.52,"open":9.5,"volume":6115400},{"timestamp":1584365400,"date":"2020-03-16","index":6110,"close":6.91,"high":8.14,"low":6.77,"open":7.77,"volume":4779400},{"timestamp":1584451800,"date":"2020-03-17","index":6111,"close":9.5,"high":10.19,"low":7.85,"open":8,"volume":11624000},{"timestamp":1584538200,"date":"2020-03-18","index":6112,"close":10.65,"high":11.48,"low":8.8,"open":8.85,"volume":11034100},{"timestamp":1584624600,"date":"2020-03-19","index":6113,"close":11.58,"high":13.2,"low":10.8,"open":10.98,"volume":11901400},{"timestamp":1584711000,"date":"2020-03-20","index":6114,"close":10.35,"high":11.9,"low":9.56,"open":11.8,"volume":5726000},{"timestamp":1584970200,"date":"2020-03-23","index":6115,"close":10.76,"high":11.17,"low":10.03,"open":10.71,"volume":3064600},{"timestamp":1585056600,"date":"2020-03-24","index":6116,"close":12.77,"high":14.93,"low":12.18,"open":14.35,"volume":18556500},{"timestamp":1585143000,"date":"2020-03-25","index":6117,"close":11.75,"high":13.13,"low":11.4,"open":13.01,"volume":6975400},{"timestamp":1585229400,"date":"2020-03-26","index":6118,"close":12.74,"high":13,"low":11.91,"open":12.1,"volume":5283600}]},{"date":"2019-11-07","estimated":-0.98,"reported":-1.11,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":6013,"close":4.27,"high":4.4,"low":4.22,"open":4.31,"volume":266400},{"timestamp":1572010200,"date":"2019-10-25","index":6014,"close":4.47,"high":4.5,"low":4.27,"open":4.27,"volume":381700},{"timestamp":1572269400,"date":"2019-10-28","index":6015,"close":4.64,"high":4.76,"low":4.4,"open":4.5,"volume":911300},{"timestamp":1572355800,"date":"2019-10-29","index":6016,"close":4.5,"high":4.71,"low":4.4,"open":4.64,"volume":578000},{"timestamp":1572442200,"date":"2019-10-30","index":6017,"close":4.42,"high":4.57,"low":4.3,"open":4.52,"volume":417600},{"timestamp":1572528600,"date":"2019-10-31","index":6018,"close":4.17,"high":4.36,"low":4.1,"open":4.36,"volume":752300},{"timestamp":1572615000,"date":"2019-11-01","index":6019,"close":4.31,"high":4.38,"low":4.15,"open":4.17,"volume":380000},{"timestamp":1572877800,"date":"2019-11-04","index":6020,"close":4.62,"high":4.71,"low":4.4,"open":4.46,"volume":1053800},{"timestamp":1572964200,"date":"2019-11-05","index":6021,"close":4.46,"high":4.71,"low":4.43,"open":4.65,"volume":896600},{"timestamp":1573050600,"date":"2019-11-06","index":6022,"close":4.42,"high":4.56,"low":4.4,"open":4.45,"volume":407300},{"timestamp":1573137000,"date":"2019-11-07","index":6023,"close":4.5,"high":4.58,"low":4.32,"open":4.44,"volume":432600}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":6024,"close":4.59,"high":4.85,"low":4.35,"open":4.64,"volume":858200},{"timestamp":1573482600,"date":"2019-11-11","index":6025,"close":4.35,"high":4.63,"low":4.26,"open":4.63,"volume":634900},{"timestamp":1573569000,"date":"2019-11-12","index":6026,"close":4.14,"high":4.33,"low":4.1,"open":4.31,"volume":785700},{"timestamp":1573655400,"date":"2019-11-13","index":6027,"close":4.19,"high":4.2,"low":4.02,"open":4.2,"volume":703300},{"timestamp":1573741800,"date":"2019-11-14","index":6028,"close":4.22,"high":4.35,"low":4.09,"open":4.19,"volume":447200},{"timestamp":1573828200,"date":"2019-11-15","index":6029,"close":4.11,"high":4.26,"low":4.03,"open":4.26,"volume":665100},{"timestamp":1574087400,"date":"2019-11-18","index":6030,"close":3.83,"high":4.11,"low":3.8,"open":4.1,"volume":1003200},{"timestamp":1574173800,"date":"2019-11-19","index":6031,"close":3.75,"high":3.95,"low":3.7,"open":3.87,"volume":700200},{"timestamp":1574260200,"date":"2019-11-20","index":6032,"close":3.69,"high":3.81,"low":3.69,"open":3.78,"volume":480700},{"timestamp":1574346600,"date":"2019-11-21","index":6033,"close":3.81,"high":3.9,"low":3.54,"open":3.7,"volume":512400},{"timestamp":1574433000,"date":"2019-11-22","index":6034,"close":3.76,"high":3.84,"low":3.71,"open":3.81,"volume":342600}]}]
+[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.87,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":1.64,"reported":0.99,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":7207,"close":16.67,"high":17.45,"low":15.41,"open":15.54,"volume":11059400},{"timestamp":1722000600,"date":"2024-07-26","index":7208,"close":17.11,"high":17.81,"low":16.82,"open":17.04,"volume":7143800},{"timestamp":1722259800,"date":"2024-07-29","index":7209,"close":16.42,"high":17.22,"low":15.88,"open":17,"volume":5237600},{"timestamp":1722346200,"date":"2024-07-30","index":7210,"close":12.2,"high":14.9,"low":11.63,"open":14.44,"volume":22630900},{"timestamp":1722432600,"date":"2024-07-31","index":7211,"close":12.81,"high":13.07,"low":12.05,"open":12.2,"volume":9339900},{"timestamp":1722519000,"date":"2024-08-01","index":7212,"close":12.57,"high":12.84,"low":11.78,"open":12.1,"volume":6465600},{"timestamp":1722605400,"date":"2024-08-02","index":7213,"close":11.78,"high":12.39,"low":11.51,"open":11.93,"volume":5944600},{"timestamp":1722864600,"date":"2024-08-05","index":7214,"close":11.38,"high":11.55,"low":10.15,"open":10.17,"volume":5131800},{"timestamp":1722951000,"date":"2024-08-06","index":7215,"close":11.53,"high":11.81,"low":11.01,"open":11.61,"volume":3524300},{"timestamp":1723037400,"date":"2024-08-07","index":7216,"close":10.71,"high":11.8,"low":10.58,"open":11.79,"volume":7293300},{"timestamp":1723123800,"date":"2024-08-08","index":7217,"close":11.68,"high":11.87,"low":8.87,"open":9,"volume":12509600}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":7218,"close":11.6,"high":12.34,"low":11.35,"open":11.58,"volume":5333200},{"timestamp":1723469400,"date":"2024-08-12","index":7219,"close":11.85,"high":12.05,"low":11.04,"open":11.38,"volume":4723100},{"timestamp":1723555800,"date":"2024-08-13","index":7220,"close":12.16,"high":12.19,"low":11.49,"open":11.99,"volume":3870900},{"timestamp":1723642200,"date":"2024-08-14","index":7221,"close":12.19,"high":12.58,"low":11.96,"open":12.29,"volume":4701800},{"timestamp":1723728600,"date":"2024-08-15","index":7222,"close":12.64,"high":12.85,"low":12.28,"open":12.37,"volume":4006000},{"timestamp":1723815000,"date":"2024-08-16","index":7223,"close":12.96,"high":13.25,"low":12.55,"open":12.72,"volume":4658500},{"timestamp":1724074200,"date":"2024-08-19","index":7224,"close":13.9,"high":14.09,"low":12.75,"open":13.09,"volume":6745000},{"timestamp":1724160600,"date":"2024-08-20","index":7225,"close":13.02,"high":13.8,"low":13,"open":13.66,"volume":4572300},{"timestamp":1724247000,"date":"2024-08-21","index":7226,"close":12.94,"high":13.35,"low":12.7,"open":13.2,"volume":4745200},{"timestamp":1724333400,"date":"2024-08-22","index":7227,"close":11.96,"high":13.03,"low":11.93,"open":13.03,"volume":4776400},{"timestamp":1724419800,"date":"2024-08-23","index":7228,"close":11.99,"high":12.22,"low":11.77,"open":11.97,"volume":4406200}]},{"date":"2024-05-10","estimated":-1.06,"reported":-1.05,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":7146,"close":4.09,"high":4.13,"low":3.92,"open":3.97,"volume":3021800},{"timestamp":1714397400,"date":"2024-04-29","index":7147,"close":4.29,"high":4.32,"low":4.1,"open":4.14,"volume":3900500},{"timestamp":1714483800,"date":"2024-04-30","index":7148,"close":4.33,"high":4.48,"low":4.25,"open":4.27,"volume":4280900},{"timestamp":1714570200,"date":"2024-05-01","index":7149,"close":4.67,"high":4.8,"low":4.29,"open":4.3,"volume":5460600},{"timestamp":1714656600,"date":"2024-05-02","index":7150,"close":4.71,"high":4.78,"low":4.6,"open":4.69,"volume":3689700},{"timestamp":1714743000,"date":"2024-05-03","index":7151,"close":4.93,"high":4.94,"low":4.69,"open":4.84,"volume":4668300},{"timestamp":1715002200,"date":"2024-05-06","index":7152,"close":4.76,"high":5.05,"low":4.72,"open":4.93,"volume":4846200},{"timestamp":1715088600,"date":"2024-05-07","index":7153,"close":4.61,"high":4.94,"low":4.47,"open":4.94,"volume":5271300},{"timestamp":1715175000,"date":"2024-05-08","index":7154,"close":4.47,"high":4.56,"low":4.43,"open":4.54,"volume":3080400},{"timestamp":1715261400,"date":"2024-05-09","index":7155,"close":4.47,"high":4.56,"low":4.43,"open":4.48,"volume":4533200},{"timestamp":1715347800,"date":"2024-05-10","index":7156,"close":8.88,"high":11,"low":8.61,"open":10.02,"volume":170872000}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":7157,"close":13.11,"high":13.97,"low":9.52,"open":9.69,"volume":123507800},{"timestamp":1715693400,"date":"2024-05-14","index":7158,"close":13.48,"high":15,"low":12.56,"open":13.4,"volume":56549400},{"timestamp":1715779800,"date":"2024-05-15","index":7159,"close":12.9,"high":13.71,"low":11.31,"open":13.18,"volume":26671800},{"timestamp":1715866200,"date":"2024-05-16","index":7160,"close":14.4,"high":14.8,"low":12.03,"open":12.31,"volume":24873500},{"timestamp":1715952600,"date":"2024-05-17","index":7161,"close":13.01,"high":14.38,"low":12.95,"open":14.35,"volume":13906500},{"timestamp":1716211800,"date":"2024-05-20","index":7162,"close":14.79,"high":14.8,"low":12.68,"open":12.95,"volume":14272500},{"timestamp":1716298200,"date":"2024-05-21","index":7163,"close":14.91,"high":15.69,"low":14.06,"open":14.34,"volume":16835900},{"timestamp":1716384600,"date":"2024-05-22","index":7164,"close":15.7,"high":17.4,"low":14.8,"open":14.88,"volume":30259200},{"timestamp":1716471000,"date":"2024-05-23","index":7165,"close":15.15,"high":16.21,"low":14.84,"open":16.16,"volume":17749100},{"timestamp":1716557400,"date":"2024-05-24","index":7166,"close":15.5,"high":15.96,"low":14.96,"open":15.47,"volume":12737100},{"timestamp":1716903000,"date":"2024-05-28","index":7167,"close":15.52,"high":15.7,"low":13.5,"open":15.28,"volume":19115500}]},{"date":"2024-02-28","estimated":-0.45,"reported":-1.44,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":7095,"close":3.9,"high":4.04,"low":3.81,"open":4.03,"volume":8270200},{"timestamp":1707921000,"date":"2024-02-14","index":7096,"close":4.1,"high":4.15,"low":3.87,"open":3.97,"volume":7064400},{"timestamp":1708007400,"date":"2024-02-15","index":7097,"close":4.3,"high":4.35,"low":4.07,"open":4.11,"volume":6628400},{"timestamp":1708093800,"date":"2024-02-16","index":7098,"close":4.16,"high":4.31,"low":4.11,"open":4.22,"volume":4122200},{"timestamp":1708439400,"date":"2024-02-20","index":7099,"close":4.13,"high":4.23,"low":4.08,"open":4.16,"volume":3396900},{"timestamp":1708525800,"date":"2024-02-21","index":7100,"close":3.98,"high":4.22,"low":3.92,"open":4.13,"volume":4851400},{"timestamp":1708612200,"date":"2024-02-22","index":7101,"close":4.88,"high":5.46,"low":4.38,"open":4.46,"volume":41467700},{"timestamp":1708698600,"date":"2024-02-23","index":7102,"close":5.29,"high":5.46,"low":4.91,"open":5.06,"volume":18647900},{"timestamp":1708957800,"date":"2024-02-26","index":7103,"close":5.5,"high":5.73,"low":5.28,"open":5.41,"volume":15167700},{"timestamp":1709044200,"date":"2024-02-27","index":7104,"close":6.02,"high":6.05,"low":5.53,"open":5.61,"volume":16386700},{"timestamp":1709130600,"date":"2024-02-28","index":7105,"close":4.41,"high":4.7,"low":4.23,"open":4.64,"volume":32269300}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":7106,"close":4.94,"high":5.11,"low":4.38,"open":4.4,"volume":18992800},{"timestamp":1709303400,"date":"2024-03-01","index":7107,"close":5.39,"high":5.5,"low":4.76,"open":5.09,"volume":14756000},{"timestamp":1709562600,"date":"2024-03-04","index":7108,"close":5.49,"high":5.58,"low":5.1,"open":5.44,"volume":8916200},{"timestamp":1709649000,"date":"2024-03-05","index":7109,"close":5.57,"high":6,"low":5.34,"open":5.37,"volume":13751700},{"timestamp":1709735400,"date":"2024-03-06","index":7110,"close":5.61,"high":5.81,"low":5.41,"open":5.65,"volume":7714700},{"timestamp":1709821800,"date":"2024-03-07","index":7111,"close":5.61,"high":5.83,"low":5.56,"open":5.67,"volume":5944000},{"timestamp":1709908200,"date":"2024-03-08","index":7112,"close":5.45,"high":5.98,"low":5.43,"open":5.68,"volume":8234300},{"timestamp":1710163800,"date":"2024-03-11","index":7113,"close":5.13,"high":5.62,"low":5.12,"open":5.45,"volume":5836000},{"timestamp":1710250200,"date":"2024-03-12","index":7114,"close":5.06,"high":5.22,"low":4.98,"open":5.16,"volume":4058700},{"timestamp":1710336600,"date":"2024-03-13","index":7115,"close":5.25,"high":5.29,"low":4.99,"open":5.05,"volume":5140600},{"timestamp":1710423000,"date":"2024-03-14","index":7116,"close":4.98,"high":5.27,"low":4.92,"open":5.2,"volume":5180800}]},{"date":"2023-11-09","estimated":-1.83,"reported":-1.26,"pre":[{"timestamp":1698327000,"date":"2023-10-26","index":7021,"close":6.42,"high":6.48,"low":6.15,"open":6.2,"volume":5485500},{"timestamp":1698413400,"date":"2023-10-27","index":7022,"close":6.35,"high":6.54,"low":6.3,"open":6.5,"volume":3570900},{"timestamp":1698672600,"date":"2023-10-30","index":7023,"close":6.52,"high":6.69,"low":6.32,"open":6.32,"volume":4684100},{"timestamp":1698759000,"date":"2023-10-31","index":7024,"close":6.66,"high":6.83,"low":6.36,"open":6.49,"volume":5653700},{"timestamp":1698845400,"date":"2023-11-01","index":7025,"close":7,"high":7.05,"low":6.68,"open":6.7,"volume":6422300},{"timestamp":1698931800,"date":"2023-11-02","index":7026,"close":7.14,"high":7.22,"low":6.8,"open":6.95,"volume":5711200},{"timestamp":1699018200,"date":"2023-11-03","index":7027,"close":7.06,"high":7.47,"low":7.03,"open":7.28,"volume":5440700},{"timestamp":1699281000,"date":"2023-11-06","index":7028,"close":6.89,"high":7.18,"low":6.78,"open":7.13,"volume":5031200},{"timestamp":1699367400,"date":"2023-11-07","index":7029,"close":7.09,"high":7.15,"low":6.85,"open":6.9,"volume":4783600},{"timestamp":1699453800,"date":"2023-11-08","index":7030,"close":6.8,"high":7.19,"low":6.7,"open":7.19,"volume":6151100},{"timestamp":1699540200,"date":"2023-11-09","index":7031,"close":6.71,"high":7.49,"low":6.71,"open":6.93,"volume":9923600}],"post":[{"timestamp":1699626600,"date":"2023-11-10","index":7032,"close":6.24,"high":6.69,"low":5.95,"open":6.68,"volume":9112700},{"timestamp":1699885800,"date":"2023-11-13","index":7033,"close":6.27,"high":6.29,"low":6.09,"open":6.27,"volume":4107000},{"timestamp":1699972200,"date":"2023-11-14","index":7034,"close":6.24,"high":6.51,"low":6.17,"open":6.47,"volume":6177100},{"timestamp":1700058600,"date":"2023-11-15","index":7035,"close":6.2,"high":6.49,"low":6.19,"open":6.33,"volume":5367000},{"timestamp":1700145000,"date":"2023-11-16","index":7036,"close":5.83,"high":6.13,"low":5.76,"open":6.12,"volume":7571000},{"timestamp":1700231400,"date":"2023-11-17","index":7037,"close":5.73,"high":5.96,"low":5.65,"open":5.82,"volume":6198700},{"timestamp":1700490600,"date":"2023-11-20","index":7038,"close":5.7,"high":5.75,"low":5.56,"open":5.75,"volume":5386900},{"timestamp":1700577000,"date":"2023-11-21","index":7039,"close":5.35,"high":5.68,"low":5.33,"open":5.62,"volume":4598300},{"timestamp":1700663400,"date":"2023-11-22","index":7040,"close":5.4,"high":5.49,"low":5.3,"open":5.4,"volume":4420400},{"timestamp":1700836200,"date":"2023-11-24","index":7041,"close":5.57,"high":5.8,"low":5.45,"open":5.47,"volume":3925600},{"timestamp":1701095400,"date":"2023-11-27","index":7042,"close":5.46,"high":5.61,"low":5.39,"open":5.6,"volume":4079800}]},{"date":"2023-08-08","estimated":-1.39,"reported":0.58,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6955,"close":8,"high":8.29,"low":7.99,"open":8,"volume":4008900},{"timestamp":1690378200,"date":"2023-07-26","index":6956,"close":8.22,"high":8.29,"low":7.92,"open":8.02,"volume":2866200},{"timestamp":1690464600,"date":"2023-07-27","index":6957,"close":7.85,"high":8.39,"low":7.83,"open":8.25,"volume":4950100},{"timestamp":1690551000,"date":"2023-07-28","index":6958,"close":8.2,"high":8.34,"low":7.88,"open":7.99,"volume":4646200},{"timestamp":1690810200,"date":"2023-07-31","index":6959,"close":9.28,"high":9.34,"low":8.2,"open":8.25,"volume":8106300},{"timestamp":1690896600,"date":"2023-08-01","index":6960,"close":8.75,"high":9.29,"low":8.64,"open":9.14,"volume":4125500},{"timestamp":1690983000,"date":"2023-08-02","index":6961,"close":8.4,"high":8.74,"low":7.86,"open":8.62,"volume":7031700},{"timestamp":1691069400,"date":"2023-08-03","index":6962,"close":8.23,"high":8.84,"low":8.21,"open":8.48,"volume":4053600},{"timestamp":1691155800,"date":"2023-08-04","index":6963,"close":8.06,"high":8.3,"low":8,"open":8.24,"volume":4031800},{"timestamp":1691415000,"date":"2023-08-07","index":6964,"close":7.52,"high":8.08,"low":7.29,"open":8.08,"volume":8355800},{"timestamp":1691501400,"date":"2023-08-08","index":6965,"close":7.23,"high":8.82,"low":7.1,"open":8.12,"volume":30172000}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6966,"close":7.12,"high":7.68,"low":6.85,"open":7.44,"volume":10853700},{"timestamp":1691674200,"date":"2023-08-10","index":6967,"close":7.69,"high":8.13,"low":7.1,"open":7.16,"volume":13173300},{"timestamp":1691760600,"date":"2023-08-11","index":6968,"close":7.36,"high":7.73,"low":7.34,"open":7.69,"volume":6384500},{"timestamp":1692019800,"date":"2023-08-14","index":6969,"close":7.24,"high":7.35,"low":7.01,"open":7.3,"volume":4274400},{"timestamp":1692106200,"date":"2023-08-15","index":6970,"close":7.24,"high":7.31,"low":7.04,"open":7.15,"volume":4786800},{"timestamp":1692192600,"date":"2023-08-16","index":6971,"close":7.13,"high":7.45,"low":7.07,"open":7.15,"volume":3658300},{"timestamp":1692279000,"date":"2023-08-17","index":6972,"close":7.37,"high":7.62,"low":7.13,"open":7.15,"volume":6130700},{"timestamp":1692365400,"date":"2023-08-18","index":6973,"close":7.14,"high":7.55,"low":7.07,"open":7.33,"volume":4762100},{"timestamp":1692624600,"date":"2023-08-21","index":6974,"close":8.07,"high":8.51,"low":6.98,"open":7.25,"volume":17114200},{"timestamp":1692711000,"date":"2023-08-22","index":6975,"close":9.16,"high":9.6,"low":8.21,"open":8.3,"volume":27398000},{"timestamp":1692797400,"date":"2023-08-23","index":6976,"close":9.01,"high":9.53,"low":8.7,"open":9.1,"volume":12794100}]},{"date":"2023-05-09","estimated":-3.46,"reported":-3.41,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6893,"close":7.63,"high":8.36,"low":7.62,"open":8.28,"volume":4768800},{"timestamp":1682515800,"date":"2023-04-26","index":6894,"close":7.53,"high":7.76,"low":7.41,"open":7.65,"volume":3949200},{"timestamp":1682602200,"date":"2023-04-27","index":6895,"close":7.56,"high":7.87,"low":7.36,"open":7.61,"volume":4413500},{"timestamp":1682688600,"date":"2023-04-28","index":6896,"close":7.67,"high":7.77,"low":7.33,"open":7.46,"volume":3447400},{"timestamp":1682947800,"date":"2023-05-01","index":6897,"close":7.72,"high":7.75,"low":7.44,"open":7.69,"volume":2185900},{"timestamp":1683034200,"date":"2023-05-02","index":6898,"close":7.04,"high":7.75,"low":7.03,"open":7.64,"volume":3524800},{"timestamp":1683120600,"date":"2023-05-03","index":6899,"close":7.15,"high":7.3,"low":6.89,"open":7.01,"volume":3005400},{"timestamp":1683207000,"date":"2023-05-04","index":6900,"close":7.57,"high":7.62,"low":7.05,"open":7.2,"volume":3522400},{"timestamp":1683293400,"date":"2023-05-05","index":6901,"close":7.71,"high":8.1,"low":7.53,"open":7.62,"volume":5842300},{"timestamp":1683552600,"date":"2023-05-08","index":6902,"close":7.45,"high":7.74,"low":7.27,"open":7.67,"volume":3524300},{"timestamp":1683639000,"date":"2023-05-09","index":6903,"close":9.52,"high":11.36,"low":8.91,"open":8.97,"volume":42904800}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6904,"close":8.99,"high":10.02,"low":8.89,"open":10.01,"volume":9327700},{"timestamp":1683811800,"date":"2023-05-11","index":6905,"close":8.89,"high":9.37,"low":8.6,"open":9,"volume":5470400},{"timestamp":1683898200,"date":"2023-05-12","index":6906,"close":8.45,"high":9.34,"low":8.38,"open":9.02,"volume":4547800},{"timestamp":1684157400,"date":"2023-05-15","index":6907,"close":8.11,"high":8.51,"low":8.04,"open":8.4,"volume":4083200},{"timestamp":1684243800,"date":"2023-05-16","index":6908,"close":7.64,"high":8.1,"low":7.58,"open":8.1,"volume":4300800},{"timestamp":1684330200,"date":"2023-05-17","index":6909,"close":7.75,"high":7.8,"low":7.43,"open":7.69,"volume":3591100},{"timestamp":1684416600,"date":"2023-05-18","index":6910,"close":7.42,"high":7.76,"low":7.33,"open":7.75,"volume":4583600},{"timestamp":1684503000,"date":"2023-05-19","index":6911,"close":7.15,"high":7.41,"low":7.1,"open":7.37,"volume":3716100},{"timestamp":1684762200,"date":"2023-05-22","index":6912,"close":7.54,"high":7.61,"low":7.09,"open":7.11,"volume":3727800},{"timestamp":1684848600,"date":"2023-05-23","index":6913,"close":7.99,"high":8.26,"low":7.42,"open":7.56,"volume":7151900},{"timestamp":1684935000,"date":"2023-05-24","index":6914,"close":7.29,"high":8.3,"low":7.24,"open":8.3,"volume":5557200}]},{"date":"2023-02-28","estimated":-0.92,"reported":-2.28,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6844,"close":9.78,"high":10.21,"low":9.55,"open":10.02,"volume":4452100},{"timestamp":1676385000,"date":"2023-02-14","index":6845,"close":9.93,"high":10.09,"low":9.52,"open":9.78,"volume":5540700},{"timestamp":1676471400,"date":"2023-02-15","index":6846,"close":10.19,"high":10.28,"low":9.77,"open":9.95,"volume":3121600},{"timestamp":1676557800,"date":"2023-02-16","index":6847,"close":9.99,"high":10.21,"low":9.87,"open":10,"volume":2794800},{"timestamp":1676644200,"date":"2023-02-17","index":6848,"close":10.02,"high":10.05,"low":9.7,"open":10.02,"volume":3402300},{"timestamp":1676989800,"date":"2023-02-21","index":6849,"close":9.39,"high":9.93,"low":9.24,"open":9.86,"volume":5789500},{"timestamp":1677076200,"date":"2023-02-22","index":6850,"close":9.1,"high":9.49,"low":8.94,"open":9.42,"volume":6153800},{"timestamp":1677162600,"date":"2023-02-23","index":6851,"close":9.07,"high":9.2,"low":8.64,"open":9.12,"volume":4800000},{"timestamp":1677249000,"date":"2023-02-24","index":6852,"close":8.82,"high":8.91,"low":8.67,"open":8.85,"volume":3520800},{"timestamp":1677508200,"date":"2023-02-27","index":6853,"close":8.67,"high":8.99,"low":8.51,"open":8.98,"volume":5674100},{"timestamp":1677594600,"date":"2023-02-28","index":6854,"close":9.26,"high":9.4,"low":8.59,"open":8.7,"volume":11462600}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6855,"close":6.86,"high":7.16,"low":6.64,"open":6.83,"volume":23570200},{"timestamp":1677767400,"date":"2023-03-02","index":6856,"close":6.93,"high":7.3,"low":6.65,"open":6.66,"volume":9128200},{"timestamp":1677853800,"date":"2023-03-03","index":6857,"close":7.69,"high":7.92,"low":6.79,"open":6.94,"volume":11198800},{"timestamp":1678113000,"date":"2023-03-06","index":6858,"close":7.29,"high":7.7,"low":7.16,"open":7.48,"volume":7243400},{"timestamp":1678199400,"date":"2023-03-07","index":6859,"close":6.97,"high":7.27,"low":6.93,"open":7.27,"volume":4610000},{"timestamp":1678285800,"date":"2023-03-08","index":6860,"close":6.89,"high":6.95,"low":6.77,"open":6.93,"volume":5325300},{"timestamp":1678372200,"date":"2023-03-09","index":6861,"close":6.57,"high":6.95,"low":6.56,"open":6.86,"volume":3849800},{"timestamp":1678458600,"date":"2023-03-10","index":6862,"close":6.52,"high":6.73,"low":6.25,"open":6.54,"volume":7085100},{"timestamp":1678714200,"date":"2023-03-13","index":6863,"close":6.85,"high":7.22,"low":6.41,"open":6.46,"volume":7882500},{"timestamp":1678800600,"date":"2023-03-14","index":6864,"close":6.27,"high":7.05,"low":6.22,"open":6.88,"volume":6557900},{"timestamp":1678887000,"date":"2023-03-15","index":6865,"close":5.9,"high":6.39,"low":5.85,"open":6.2,"volume":7547600}]},{"date":"2022-11-08","estimated":1.57,"reported":-2.15,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":6769,"close":22.58,"high":22.79,"low":20.82,"open":20.82,"volume":6359900},{"timestamp":1666791000,"date":"2022-10-26","index":6770,"close":22.81,"high":24.65,"low":22.4,"open":22.55,"volume":5455800},{"timestamp":1666877400,"date":"2022-10-27","index":6771,"close":22.29,"high":23.39,"low":22.12,"open":23.04,"volume":4103800},{"timestamp":1666963800,"date":"2022-10-28","index":6772,"close":23.02,"high":23.13,"low":21.7,"open":22.03,"volume":2840300},{"timestamp":1667223000,"date":"2022-10-31","index":6773,"close":22.27,"high":23.42,"low":22.2,"open":22.88,"volume":2959600},{"timestamp":1667309400,"date":"2022-11-01","index":6774,"close":22,"high":25.3,"low":21.85,"open":22.92,"volume":5185900},{"timestamp":1667395800,"date":"2022-11-02","index":6775,"close":20.5,"high":22.5,"low":20.43,"open":21.92,"volume":3693600},{"timestamp":1667482200,"date":"2022-11-03","index":6776,"close":20.17,"high":21.62,"low":18.66,"open":19.09,"volume":5396700},{"timestamp":1667568600,"date":"2022-11-04","index":6777,"close":19.4,"high":20.88,"low":18.67,"open":20.77,"volume":3940900},{"timestamp":1667831400,"date":"2022-11-07","index":6778,"close":19.43,"high":20.1,"low":18.22,"open":19.52,"volume":3969800},{"timestamp":1667917800,"date":"2022-11-08","index":6779,"close":19.65,"high":20.3,"low":18.57,"open":18.66,"volume":4573100}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":6780,"close":18.63,"high":21.98,"low":18.56,"open":19.68,"volume":6306800},{"timestamp":1668090600,"date":"2022-11-10","index":6781,"close":22.14,"high":22.44,"low":19.25,"open":19.81,"volume":7064700},{"timestamp":1668177000,"date":"2022-11-11","index":6782,"close":25.04,"high":25.17,"low":21.4,"open":21.7,"volume":5675300},{"timestamp":1668436200,"date":"2022-11-14","index":6783,"close":23.08,"high":25.4,"low":23.03,"open":24.92,"volume":4617900},{"timestamp":1668522600,"date":"2022-11-15","index":6784,"close":23.22,"high":25.66,"low":23.14,"open":24.02,"volume":4547500},{"timestamp":1668609000,"date":"2022-11-16","index":6785,"close":21.47,"high":23.35,"low":21.02,"open":23.26,"volume":3850100},{"timestamp":1668695400,"date":"2022-11-17","index":6786,"close":20.79,"high":21.29,"low":20.32,"open":20.8,"volume":2700500},{"timestamp":1668781800,"date":"2022-11-18","index":6787,"close":19.66,"high":21.35,"low":19.36,"open":21.35,"volume":3594700},{"timestamp":1669041000,"date":"2022-11-21","index":6788,"close":18.95,"high":19.51,"low":18.57,"open":19.37,"volume":2795800},{"timestamp":1669127400,"date":"2022-11-22","index":6789,"close":16.92,"high":18.82,"low":16.49,"open":18.71,"volume":6416700},{"timestamp":1669213800,"date":"2022-11-23","index":6790,"close":17.03,"high":17.69,"low":16.63,"open":17.05,"volume":3710200}]},{"date":"2022-08-08","estimated":5.5,"reported":-6.53,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":6704,"close":55.51,"high":56.23,"low":53.09,"open":54.1,"volume":3800000},{"timestamp":1658842200,"date":"2022-07-26","index":6705,"close":56.55,"high":58.73,"low":54.14,"open":55.4,"volume":4856700},{"timestamp":1658928600,"date":"2022-07-27","index":6706,"close":56.41,"high":56.84,"low":53.6,"open":56.84,"volume":4388600},{"timestamp":1659015000,"date":"2022-07-28","index":6707,"close":57.11,"high":57.2,"low":52.12,"open":55.84,"volume":4114300},{"timestamp":1659101400,"date":"2022-07-29","index":6708,"close":54.51,"high":58.28,"low":54.13,"open":57,"volume":3885200},{"timestamp":1659360600,"date":"2022-08-01","index":6709,"close":53.92,"high":56.28,"low":52.81,"open":53.77,"volume":3475700},{"timestamp":1659447000,"date":"2022-08-02","index":6710,"close":57.46,"high":59.2,"low":53.06,"open":53.25,"volume":4488800},{"timestamp":1659533400,"date":"2022-08-03","index":6711,"close":61.11,"high":62.58,"low":58.69,"open":59.09,"volume":4350000},{"timestamp":1659619800,"date":"2022-08-04","index":6712,"close":61.93,"high":63.24,"low":60.01,"open":61.3,"volume":3327200},{"timestamp":1659706200,"date":"2022-08-05","index":6713,"close":60.27,"high":61.51,"low":58.59,"open":60.9,"volume":3543000},{"timestamp":1659965400,"date":"2022-08-08","index":6714,"close":57.25,"high":62.75,"low":56.84,"open":60.82,"volume":9050400}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":6715,"close":40.28,"high":44.4,"low":38.8,"open":39.98,"volume":27346000},{"timestamp":1660138200,"date":"2022-08-10","index":6716,"close":41.36,"high":41.93,"low":38.16,"open":40.13,"volume":9619900},{"timestamp":1660224600,"date":"2022-08-11","index":6717,"close":40.34,"high":44.63,"low":40.25,"open":41.61,"volume":6981700},{"timestamp":1660311000,"date":"2022-08-12","index":6718,"close":41.47,"high":43.06,"low":40.57,"open":41.16,"volume":5031600},{"timestamp":1660570200,"date":"2022-08-15","index":6719,"close":42.3,"high":43.16,"low":40.62,"open":42.48,"volume":4694800},{"timestamp":1660656600,"date":"2022-08-16","index":6720,"close":42.88,"high":44.02,"low":41.38,"open":42.23,"volume":4914700},{"timestamp":1660743000,"date":"2022-08-17","index":6721,"close":39.37,"high":42.65,"low":39.26,"open":42.1,"volume":5811800},{"timestamp":1660829400,"date":"2022-08-18","index":6722,"close":37.18,"high":39.75,"low":36.89,"open":39.75,"volume":5936100},{"timestamp":1660915800,"date":"2022-08-19","index":6723,"close":36.22,"high":37.45,"low":35.8,"open":36.65,"volume":4012400},{"timestamp":1661175000,"date":"2022-08-22","index":6724,"close":35.47,"high":36.64,"low":34.65,"open":35.64,"volume":3688200},{"timestamp":1661261400,"date":"2022-08-23","index":6725,"close":36.55,"high":36.77,"low":34.57,"open":35.88,"volume":3255400}]},{"date":"2022-05-09","estimated":2.69,"reported":2.56,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":6642,"close":50.21,"high":50.47,"low":46.25,"open":46.44,"volume":4792100},{"timestamp":1650979800,"date":"2022-04-26","index":6643,"close":47.42,"high":50.98,"low":47.01,"open":50,"volume":3180500},{"timestamp":1651066200,"date":"2022-04-27","index":6644,"close":46.46,"high":48.88,"low":45.6,"open":47.29,"volume":3247500},{"timestamp":1651152600,"date":"2022-04-28","index":6645,"close":44.27,"high":47.73,"low":42.13,"open":46.98,"volume":4449700},{"timestamp":1651239000,"date":"2022-04-29","index":6646,"close":45.07,"high":52.48,"low":44.9,"open":45.95,"volume":7743200},{"timestamp":1651498200,"date":"2022-05-02","index":6647,"close":53.75,"high":53.79,"low":44.68,"open":44.9,"volume":8693900},{"timestamp":1651584600,"date":"2022-05-03","index":6648,"close":58.89,"high":58.91,"low":52.22,"open":53.5,"volume":8046900},{"timestamp":1651671000,"date":"2022-05-04","index":6649,"close":62.73,"high":62.74,"low":56.02,"open":59.22,"volume":6536100},{"timestamp":1651757400,"date":"2022-05-05","index":6650,"close":58.66,"high":63.23,"low":57.36,"open":61.99,"volume":3893300},{"timestamp":1651843800,"date":"2022-05-06","index":6651,"close":57.3,"high":58.78,"low":54.03,"open":58.66,"volume":3455600},{"timestamp":1652103000,"date":"2022-05-09","index":6652,"close":53.26,"high":60.37,"low":52.74,"open":57.35,"volume":5909800}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":6653,"close":53.86,"high":55.44,"low":41.74,"open":42.1,"volume":13801500},{"timestamp":1652275800,"date":"2022-05-11","index":6654,"close":42.92,"high":52.79,"low":42.6,"open":52.53,"volume":8743600},{"timestamp":1652362200,"date":"2022-05-12","index":6655,"close":47.98,"high":48.02,"low":41.33,"open":42.33,"volume":6661300},{"timestamp":1652448600,"date":"2022-05-13","index":6656,"close":51.89,"high":52.75,"low":48.52,"open":49.42,"volume":6144400},{"timestamp":1652707800,"date":"2022-05-16","index":6657,"close":48,"high":53.5,"low":47.89,"open":51.5,"volume":3513000},{"timestamp":1652794200,"date":"2022-05-17","index":6658,"close":51.95,"high":52.32,"low":47.55,"open":49.06,"volume":3575700},{"timestamp":1652880600,"date":"2022-05-18","index":6659,"close":52.11,"high":53.25,"low":49.6,"open":50.54,"volume":3061900},{"timestamp":1652967000,"date":"2022-05-19","index":6660,"close":58.43,"high":60.57,"low":52.67,"open":52.91,"volume":5329300},{"timestamp":1653053400,"date":"2022-05-20","index":6661,"close":53.42,"high":56.91,"low":48.75,"open":55.71,"volume":7205700},{"timestamp":1653312600,"date":"2022-05-23","index":6662,"close":51.4,"high":53.7,"low":50.65,"open":53,"volume":3022200},{"timestamp":1653399000,"date":"2022-05-24","index":6663,"close":46.54,"high":50.35,"low":45.86,"open":50.35,"volume":3408200}]},{"date":"2022-02-28","estimated":-1.8,"reported":-11.18,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":6593,"close":90.44,"high":94.36,"low":88.21,"open":90.16,"volume":4134000},{"timestamp":1644849000,"date":"2022-02-14","index":6594,"close":80.11,"high":88.7,"low":79.99,"open":86.91,"volume":5065500},{"timestamp":1644935400,"date":"2022-02-15","index":6595,"close":87.13,"high":88.88,"low":80.8,"open":81.57,"volume":4448700},{"timestamp":1645021800,"date":"2022-02-16","index":6596,"close":86.55,"high":86.97,"low":82.83,"open":85.58,"volume":3069700},{"timestamp":1645108200,"date":"2022-02-17","index":6597,"close":83.44,"high":88.82,"low":82.62,"open":85.93,"volume":2747000},{"timestamp":1645194600,"date":"2022-02-18","index":6598,"close":81.89,"high":84.94,"low":78.77,"open":83.88,"volume":2933300},{"timestamp":1645540200,"date":"2022-02-22","index":6599,"close":79.39,"high":82.67,"low":77.11,"open":79.36,"volume":3131500},{"timestamp":1645626600,"date":"2022-02-23","index":6600,"close":73.49,"high":80.98,"low":72.58,"open":80.66,"volume":4095300},{"timestamp":1645713000,"date":"2022-02-24","index":6601,"close":79.95,"high":79.95,"low":69.5,"open":69.81,"volume":5077500},{"timestamp":1645799400,"date":"2022-02-25","index":6602,"close":81.63,"high":82.08,"low":75.42,"open":79.11,"volume":2877700},{"timestamp":1646058600,"date":"2022-02-28","index":6603,"close":83.37,"high":83.5,"low":77.62,"open":80.97,"volume":4233300}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":6604,"close":83.74,"high":91,"low":79,"open":79.46,"volume":7183500},{"timestamp":1646231400,"date":"2022-03-02","index":6605,"close":86.39,"high":87.07,"low":79.1,"open":83.93,"volume":4208700},{"timestamp":1646317800,"date":"2022-03-03","index":6606,"close":80.53,"high":85.61,"low":79.24,"open":85.48,"volume":2835600},{"timestamp":1646404200,"date":"2022-03-04","index":6607,"close":71.72,"high":82,"low":70.91,"open":79.21,"volume":4046000},{"timestamp":1646663400,"date":"2022-03-07","index":6608,"close":69.73,"high":74.54,"low":65.82,"open":70,"volume":5105900},{"timestamp":1646749800,"date":"2022-03-08","index":6609,"close":72.79,"high":74.77,"low":65.9,"open":67.48,"volume":4403200},{"timestamp":1646836200,"date":"2022-03-09","index":6610,"close":79.07,"high":79.9,"low":73.88,"open":74,"volume":3274500},{"timestamp":1646922600,"date":"2022-03-10","index":6611,"close":77.77,"high":79.7,"low":75.32,"open":77.5,"volume":2757200},{"timestamp":1647009000,"date":"2022-03-11","index":6612,"close":72.99,"high":80.48,"low":72.56,"open":78.56,"volume":2953300},{"timestamp":1647264600,"date":"2022-03-14","index":6613,"close":71.93,"high":83.25,"low":70.5,"open":72.55,"volume":6488200},{"timestamp":1647351000,"date":"2022-03-15","index":6614,"close":73.8,"high":74.28,"low":68.11,"open":73.4,"volume":3764700}]},{"date":"2021-11-04","estimated":-3.91,"reported":-4.31,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":6515,"close":138.79,"high":143.88,"low":136.53,"open":138,"volume":5634500},{"timestamp":1634909400,"date":"2021-10-22","index":6516,"close":134.56,"high":138.6,"low":130.63,"open":138.46,"volume":3145700},{"timestamp":1635168600,"date":"2021-10-25","index":6517,"close":135.35,"high":135.99,"low":130.8,"open":133.32,"volume":3068700},{"timestamp":1635255000,"date":"2021-10-26","index":6518,"close":134.99,"high":135.62,"low":130.09,"open":135.05,"volume":2372000},{"timestamp":1635341400,"date":"2021-10-27","index":6519,"close":141.55,"high":156.32,"low":140.23,"open":150.75,"volume":7972400},{"timestamp":1635427800,"date":"2021-10-28","index":6520,"close":150.62,"high":152.17,"low":141.3,"open":143.27,"volume":3570700},{"timestamp":1635514200,"date":"2021-10-29","index":6521,"close":148.83,"high":152.55,"low":144.7,"open":152.18,"volume":3012500},{"timestamp":1635773400,"date":"2021-11-01","index":6522,"close":172.45,"high":173.8,"low":153.5,"open":159.56,"volume":10195000},{"timestamp":1635859800,"date":"2021-11-02","index":6523,"close":195.3,"high":199.39,"low":175.35,"open":181.5,"volume":9954200},{"timestamp":1635946200,"date":"2021-11-03","index":6524,"close":195.2,"high":201.48,"low":185.37,"open":198.15,"volume":6786300},{"timestamp":1636032600,"date":"2021-11-04","index":6525,"close":179.41,"high":188,"low":175.3,"open":183.55,"volume":6363800}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":6526,"close":159.19,"high":166,"low":146.11,"open":160.01,"volume":12461100},{"timestamp":1636381800,"date":"2021-11-08","index":6527,"close":173.02,"high":173.33,"low":160.5,"open":162.57,"volume":5027500},{"timestamp":1636468200,"date":"2021-11-09","index":6528,"close":169.3,"high":171.99,"low":163.29,"open":167.24,"volume":3288700},{"timestamp":1636554600,"date":"2021-11-10","index":6529,"close":164.19,"high":173.87,"low":161.66,"open":164.93,"volume":2683200},{"timestamp":1636641000,"date":"2021-11-11","index":6530,"close":169.38,"high":172.96,"low":165,"open":165.34,"volume":2582000},{"timestamp":1636727400,"date":"2021-11-12","index":6531,"close":169.89,"high":175.42,"low":168.01,"open":169.59,"volume":2594700},{"timestamp":1636986600,"date":"2021-11-15","index":6532,"close":172.45,"high":174.72,"low":168.31,"open":171.83,"volume":2512000},{"timestamp":1637073000,"date":"2021-11-16","index":6533,"close":170.49,"high":171.99,"low":165.29,"open":167.71,"volume":3108500},{"timestamp":1637159400,"date":"2021-11-17","index":6534,"close":183.99,"high":190.1,"low":171.45,"open":172.89,"volume":6198700},{"timestamp":1637245800,"date":"2021-11-18","index":6535,"close":191.05,"high":192.57,"low":183.78,"open":188.01,"volume":4228900},{"timestamp":1637332200,"date":"2021-11-19","index":6536,"close":192.34,"high":196.85,"low":187.52,"open":192.59,"volume":3468100}]},{"date":"2021-08-05","estimated":-3.63,"reported":-4.75,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":6451,"close":209.89,"high":216.88,"low":206.38,"open":212.73,"volume":2516800},{"timestamp":1627047000,"date":"2021-07-23","index":6452,"close":203.24,"high":215.24,"low":198.01,"open":212.06,"volume":3522500},{"timestamp":1627306200,"date":"2021-07-26","index":6453,"close":193.36,"high":205.12,"low":192.48,"open":201,"volume":2735600},{"timestamp":1627392600,"date":"2021-07-27","index":6454,"close":179.01,"high":191.64,"low":172.01,"open":188.52,"volume":4297700},{"timestamp":1627479000,"date":"2021-07-28","index":6455,"close":189.01,"high":189.48,"low":180.37,"open":185.42,"volume":2669800},{"timestamp":1627565400,"date":"2021-07-29","index":6456,"close":184,"high":194.7,"low":182.25,"open":194,"volume":2414900},{"timestamp":1627651800,"date":"2021-07-30","index":6457,"close":179.33,"high":186.34,"low":178.1,"open":183.12,"volume":2197800},{"timestamp":1627911000,"date":"2021-08-02","index":6458,"close":182.72,"high":186.5,"low":177.17,"open":183.82,"volume":2743800},{"timestamp":1627997400,"date":"2021-08-03","index":6459,"close":188.57,"high":188.58,"low":178.95,"open":182.51,"volume":2347200},{"timestamp":1628083800,"date":"2021-08-04","index":6460,"close":223.81,"high":231.25,"low":202.57,"open":206.17,"volume":14529700},{"timestamp":1628170200,"date":"2021-08-05","index":6461,"close":236.2,"high":246.65,"low":227.2,"open":229.8,"volume":11068300}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":6462,"close":189.89,"high":202.77,"low":186.05,"open":200,"volume":15243000},{"timestamp":1628515800,"date":"2021-08-09","index":6463,"close":213.13,"high":216.98,"low":192,"open":192.97,"volume":9553100},{"timestamp":1628602200,"date":"2021-08-10","index":6464,"close":230.21,"high":247.98,"low":219.14,"open":219.14,"volume":13459100},{"timestamp":1628688600,"date":"2021-08-11","index":6465,"close":234.3,"high":249.5,"low":219.3,"open":234.2,"volume":10883600},{"timestamp":1628775000,"date":"2021-08-12","index":6466,"close":247.24,"high":247.4,"low":229.12,"open":242.09,"volume":7472600},{"timestamp":1628861400,"date":"2021-08-13","index":6467,"close":257.27,"high":260,"low":243.6,"open":254.69,"volume":7093000},{"timestamp":1629120600,"date":"2021-08-16","index":6468,"close":229.31,"high":249.34,"low":221.33,"open":248.6,"volume":7798800},{"timestamp":1629207000,"date":"2021-08-17","index":6469,"close":234.57,"high":238.84,"low":213,"open":217.6,"volume":5187800},{"timestamp":1629293400,"date":"2021-08-18","index":6470,"close":226.99,"high":238.4,"low":223.65,"open":236.39,"volume":2815300},{"timestamp":1629379800,"date":"2021-08-19","index":6471,"close":217.47,"high":230.44,"low":216.75,"open":220.64,"volume":3135700},{"timestamp":1629466200,"date":"2021-08-20","index":6472,"close":230.89,"high":231.35,"low":219.21,"open":221.45,"volume":3969600}]},{"date":"2021-05-10","estimated":-3.6,"reported":-3.05,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":6390,"close":221.5,"high":225.68,"low":204.21,"open":209.9,"volume":2876400},{"timestamp":1619530200,"date":"2021-04-27","index":6391,"close":257.67,"high":263.67,"low":220.2,"open":221.87,"volume":7361900},{"timestamp":1619616600,"date":"2021-04-28","index":6392,"close":244.27,"high":253.34,"low":235.1,"open":253.08,"volume":4325200},{"timestamp":1619703000,"date":"2021-04-29","index":6393,"close":237.53,"high":252.25,"low":231.11,"open":247.72,"volume":2347200},{"timestamp":1619789400,"date":"2021-04-30","index":6394,"close":236.93,"high":249.45,"low":235.11,"open":239.5,"volume":2447600},{"timestamp":1620048600,"date":"2021-05-03","index":6395,"close":195.12,"high":239.79,"low":190,"open":238.5,"volume":8594300},{"timestamp":1620135000,"date":"2021-05-04","index":6396,"close":180.67,"high":191.97,"low":170,"open":184.65,"volume":6333100},{"timestamp":1620221400,"date":"2021-05-05","index":6397,"close":171.74,"high":194.99,"low":160,"open":186.94,"volume":6640000},{"timestamp":1620307800,"date":"2021-05-06","index":6398,"close":172.52,"high":176.88,"low":155,"open":156,"volume":6212700},{"timestamp":1620394200,"date":"2021-05-07","index":6399,"close":176,"high":179.5,"low":170.1,"open":177.99,"volume":2571200},{"timestamp":1620653400,"date":"2021-05-10","index":6400,"close":160.5,"high":174.89,"low":158.01,"open":172.04,"volume":5438700}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":6401,"close":138.18,"high":146.8,"low":121.74,"open":134.05,"volume":8368600},{"timestamp":1620826200,"date":"2021-05-12","index":6402,"close":127.82,"high":139.86,"low":125.46,"open":132.5,"volume":4742600},{"timestamp":1620912600,"date":"2021-05-13","index":6403,"close":121,"high":133.44,"low":117.12,"open":129.4,"volume":5065600},{"timestamp":1620999000,"date":"2021-05-14","index":6404,"close":131.69,"high":136.36,"low":118.31,"open":121.25,"volume":4242400},{"timestamp":1621258200,"date":"2021-05-17","index":6405,"close":140.16,"high":140.67,"low":128.58,"open":133.01,"volume":2820800},{"timestamp":1621344600,"date":"2021-05-18","index":6406,"close":144.55,"high":151.57,"low":140.29,"open":140.29,"volume":2829700},{"timestamp":1621431000,"date":"2021-05-19","index":6407,"close":142.14,"high":146.44,"low":137.89,"open":139.64,"volume":1895000},{"timestamp":1621517400,"date":"2021-05-20","index":6408,"close":146.39,"high":147.95,"low":142.14,"open":144.11,"volume":2024900},{"timestamp":1621603800,"date":"2021-05-21","index":6409,"close":143.01,"high":149.7,"low":142.58,"open":149.21,"volume":1674500},{"timestamp":1621863000,"date":"2021-05-24","index":6410,"close":145.92,"high":151.19,"low":142.75,"open":144.3,"volume":1792700},{"timestamp":1621949400,"date":"2021-05-25","index":6411,"close":147.55,"high":149.74,"low":143.24,"open":148.5,"volume":2135300}]},{"date":"2021-03-01","estimated":-1.49,"reported":-2.7,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":6341,"close":289.76,"high":304.1,"low":286.2,"open":295,"volume":2327100},{"timestamp":1613485800,"date":"2021-02-16","index":6342,"close":262.7,"high":297,"low":260,"open":290.5,"volume":4452100},{"timestamp":1613572200,"date":"2021-02-17","index":6343,"close":273.98,"high":274.97,"low":247,"open":249.2,"volume":2764400},{"timestamp":1613658600,"date":"2021-02-18","index":6344,"close":265.29,"high":281,"low":262.6,"open":271.99,"volume":2110000},{"timestamp":1613745000,"date":"2021-02-19","index":6345,"close":277.88,"high":292,"low":275.61,"open":284,"volume":3452300},{"timestamp":1614004200,"date":"2021-02-22","index":6346,"close":245.09,"high":277.15,"low":241.16,"open":268,"volume":3480900},{"timestamp":1614090600,"date":"2021-02-23","index":6347,"close":243.23,"high":245.09,"low":212.77,"open":232,"volume":3246900},{"timestamp":1614177000,"date":"2021-02-24","index":6348,"close":239.94,"high":247.94,"low":234.21,"open":243.9,"volume":1668400},{"timestamp":1614263400,"date":"2021-02-25","index":6349,"close":221.5,"high":249,"low":220.31,"open":239.99,"volume":2467400},{"timestamp":1614349800,"date":"2021-02-26","index":6350,"close":231.23,"high":233.44,"low":217.87,"open":225.5,"volume":2025600},{"timestamp":1614609000,"date":"2021-03-01","index":6351,"close":240.29,"high":242.51,"low":227.15,"open":238.24,"volume":2421900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":6352,"close":205.99,"high":229.95,"low":198.27,"open":225.75,"volume":6309100},{"timestamp":1614781800,"date":"2021-03-03","index":6353,"close":183.61,"high":205,"low":183.21,"open":199.99,"volume":4086500},{"timestamp":1614868200,"date":"2021-03-04","index":6354,"close":158.1,"high":188.71,"low":147.39,"open":177.77,"volume":7531800},{"timestamp":1614954600,"date":"2021-03-05","index":6355,"close":174.84,"high":175.89,"low":149.12,"open":166.59,"volume":5826700},{"timestamp":1615213800,"date":"2021-03-08","index":6356,"close":157.87,"high":187.62,"low":155.56,"open":180.3,"volume":4350600},{"timestamp":1615300200,"date":"2021-03-09","index":6357,"close":169.9,"high":171.9,"low":161.29,"open":168.12,"volume":3049200},{"timestamp":1615386600,"date":"2021-03-10","index":6358,"close":172.5,"high":175.77,"low":167.56,"open":173.37,"volume":1791800},{"timestamp":1615473000,"date":"2021-03-11","index":6359,"close":187.63,"high":188.25,"low":176,"open":176.42,"volume":3675600},{"timestamp":1615559400,"date":"2021-03-12","index":6360,"close":202.77,"high":217.21,"low":192.26,"open":213.51,"volume":8889900},{"timestamp":1615815000,"date":"2021-03-15","index":6361,"close":217.46,"high":218.74,"low":195.65,"open":203.32,"volume":3643200},{"timestamp":1615901400,"date":"2021-03-16","index":6362,"close":222.23,"high":235,"low":216,"open":220.06,"volume":3770400}]},{"date":"2020-11-09","estimated":1.73,"reported":-3.21,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":6266,"close":87.38,"high":94.23,"low":86.53,"open":91.03,"volume":2767700},{"timestamp":1603805400,"date":"2020-10-27","index":6267,"close":89.59,"high":93.7,"low":87.08,"open":87.44,"volume":2900800},{"timestamp":1603891800,"date":"2020-10-28","index":6268,"close":81.33,"high":88,"low":81.07,"open":87.53,"volume":3414800},{"timestamp":1603978200,"date":"2020-10-29","index":6269,"close":87.63,"high":89.3,"low":80.5,"open":82.94,"volume":2815900},{"timestamp":1604064600,"date":"2020-10-30","index":6270,"close":80.71,"high":86.99,"low":78.5,"open":86.23,"volume":3007300},{"timestamp":1604327400,"date":"2020-11-02","index":6271,"close":82.4,"high":85.59,"low":80.76,"open":82.27,"volume":1855200},{"timestamp":1604413800,"date":"2020-11-03","index":6272,"close":83.64,"high":84.48,"low":80.68,"open":82.25,"volume":1818000},{"timestamp":1604500200,"date":"2020-11-04","index":6273,"close":87.27,"high":88.67,"low":84.1,"open":84.1,"volume":2272300},{"timestamp":1604586600,"date":"2020-11-05","index":6274,"close":93.11,"high":93.39,"low":87.7,"open":89.2,"volume":2233100},{"timestamp":1604673000,"date":"2020-11-06","index":6275,"close":89.86,"high":92.86,"low":88.25,"open":92.4,"volume":1893100},{"timestamp":1604932200,"date":"2020-11-09","index":6276,"close":90.31,"high":101.2,"low":89.8,"open":94.53,"volume":6586500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":6277,"close":78.74,"high":85.81,"low":76.59,"open":85.3,"volume":6854400},{"timestamp":1605105000,"date":"2020-11-11","index":6278,"close":85.01,"high":88.2,"low":80.01,"open":80.1,"volume":3986000},{"timestamp":1605191400,"date":"2020-11-12","index":6279,"close":90.87,"high":95.37,"low":85.29,"open":85.77,"volume":4953400},{"timestamp":1605277800,"date":"2020-11-13","index":6280,"close":96.6,"high":98.24,"low":91.4,"open":93.19,"volume":3731700},{"timestamp":1605537000,"date":"2020-11-16","index":6281,"close":90.65,"high":96,"low":84.6,"open":95.7,"volume":6852900},{"timestamp":1605623400,"date":"2020-11-17","index":6282,"close":92.89,"high":94.4,"low":88.06,"open":89.95,"volume":2920100},{"timestamp":1605709800,"date":"2020-11-18","index":6283,"close":89.91,"high":93.48,"low":87.26,"open":92.3,"volume":2525200},{"timestamp":1605796200,"date":"2020-11-19","index":6284,"close":86.4,"high":90.75,"low":85.67,"open":89,"volume":3249900},{"timestamp":1605882600,"date":"2020-11-20","index":6285,"close":86.55,"high":88.83,"low":85.62,"open":86.61,"volume":2557300},{"timestamp":1606141800,"date":"2020-11-23","index":6286,"close":93.98,"high":98.45,"low":88,"open":88.99,"volume":6548300},{"timestamp":1606228200,"date":"2020-11-24","index":6287,"close":95.33,"high":97.48,"low":90.76,"open":95.26,"volume":3099200}]},{"date":"2020-08-10","estimated":-0.42,"reported":-0.3,"pre":[{"timestamp":1595856600,"date":"2020-07-27","index":6202,"close":139.6,"high":141.28,"low":131.83,"open":134.02,"volume":5035600},{"timestamp":1595943000,"date":"2020-07-28","index":6203,"close":148.6,"high":151,"low":136.5,"open":139.43,"volume":5907800},{"timestamp":1596029400,"date":"2020-07-29","index":6204,"close":145.36,"high":154.7,"low":143.53,"open":152.5,"volume":5638600},{"timestamp":1596115800,"date":"2020-07-30","index":6205,"close":146.62,"high":148.88,"low":139.57,"open":140.5,"volume":5410600},{"timestamp":1596202200,"date":"2020-07-31","index":6206,"close":143.1,"high":148.78,"low":142,"open":147.61,"volume":4229000},{"timestamp":1596461400,"date":"2020-08-03","index":6207,"close":155.87,"high":159.97,"low":144.69,"open":145.28,"volume":6762900},{"timestamp":1596547800,"date":"2020-08-04","index":6208,"close":157.17,"high":157.3,"low":150.28,"open":156.5,"volume":11517400},{"timestamp":1596634200,"date":"2020-08-05","index":6209,"close":173.49,"high":189.4,"low":165.11,"open":182,"volume":17846900},{"timestamp":1596720600,"date":"2020-08-06","index":6210,"close":167.5,"high":178.48,"low":160.26,"open":178,"volume":7882700},{"timestamp":1596807000,"date":"2020-08-07","index":6211,"close":170.29,"high":178.56,"low":166.26,"open":168.63,"volume":6540200},{"timestamp":1597066200,"date":"2020-08-10","index":6212,"close":178.51,"high":181.7,"low":172.86,"open":175.46,"volume":7607000}],"post":[{"timestamp":1597152600,"date":"2020-08-11","index":6213,"close":149.48,"high":170,"low":143.25,"open":169.77,"volume":15226000},{"timestamp":1597239000,"date":"2020-08-12","index":6214,"close":124.42,"high":148.5,"low":112.51,"open":148.06,"volume":17627200},{"timestamp":1597325400,"date":"2020-08-13","index":6215,"close":133.28,"high":140.7,"low":125.77,"open":126.16,"volume":10776300},{"timestamp":1597411800,"date":"2020-08-14","index":6216,"close":146.51,"high":151,"low":137.62,"open":144,"volume":13721100},{"timestamp":1597671000,"date":"2020-08-17","index":6217,"close":155.53,"high":155.75,"low":145,"open":149,"volume":5690500},{"timestamp":1597757400,"date":"2020-08-18","index":6218,"close":146.23,"high":154.49,"low":138.42,"open":152.68,"volume":7441000},{"timestamp":1597843800,"date":"2020-08-19","index":6219,"close":147.06,"high":149,"low":140,"open":141.58,"volume":5328700},{"timestamp":1597930200,"date":"2020-08-20","index":6220,"close":143.13,"high":148.79,"low":142.13,"open":142.93,"volume":3727400},{"timestamp":1598016600,"date":"2020-08-21","index":6221,"close":137.62,"high":145.8,"low":133.3,"open":142.38,"volume":5660900},{"timestamp":1598275800,"date":"2020-08-24","index":6222,"close":119.26,"high":132.8,"low":116.95,"open":131.56,"volume":8483700},{"timestamp":1598362200,"date":"2020-08-25","index":6223,"close":113.11,"high":117.74,"low":97.3,"open":108.01,"volume":13008400}]},{"date":"2020-05-11","estimated":-0.78,"reported":-0.58,"pre":[{"timestamp":1587994200,"date":"2020-04-27","index":6139,"close":21.01,"high":21.85,"low":20,"open":20.2,"volume":5280400},{"timestamp":1588080600,"date":"2020-04-28","index":6140,"close":20.55,"high":21.66,"low":19.62,"open":21.4,"volume":3983000},{"timestamp":1588167000,"date":"2020-04-29","index":6141,"close":18.41,"high":20.3,"low":18,"open":20.02,"volume":6512300},{"timestamp":1588253400,"date":"2020-04-30","index":6142,"close":18.13,"high":19.3,"low":17.88,"open":18.85,"volume":4548900},{"timestamp":1588339800,"date":"2020-05-01","index":6143,"close":17.33,"high":18.65,"low":16.41,"open":17.8,"volume":4761400},{"timestamp":1588599000,"date":"2020-05-04","index":6144,"close":18.06,"high":18.41,"low":16.75,"open":17,"volume":3736700},{"timestamp":1588685400,"date":"2020-05-05","index":6145,"close":17.78,"high":18.7,"low":17.74,"open":18.25,"volume":2948300},{"timestamp":1588771800,"date":"2020-05-06","index":6146,"close":17.14,"high":18.04,"low":16.98,"open":17.72,"volume":2481000},{"timestamp":1588858200,"date":"2020-05-07","index":6147,"close":18.15,"high":18.72,"low":16.92,"open":17.31,"volume":3392200},{"timestamp":1588944600,"date":"2020-05-08","index":6148,"close":18.73,"high":18.92,"low":17.91,"open":18.2,"volume":3062000},{"timestamp":1589203800,"date":"2020-05-11","index":6149,"close":24.5,"high":24.6,"low":19.62,"open":19.81,"volume":24642100}],"post":[{"timestamp":1589290200,"date":"2020-05-12","index":6150,"close":39.82,"high":44.94,"low":36.08,"open":39.02,"volume":74649600},{"timestamp":1589376600,"date":"2020-05-13","index":6151,"close":40.67,"high":42.8,"low":37.4,"open":39.32,"volume":24237100},{"timestamp":1589463000,"date":"2020-05-14","index":6152,"close":38.3,"high":40.35,"low":37.37,"open":39.23,"volume":7832800},{"timestamp":1589549400,"date":"2020-05-15","index":6153,"close":43.63,"high":46,"low":38.05,"open":38.18,"volume":21892500},{"timestamp":1589808600,"date":"2020-05-18","index":6154,"close":56.96,"high":61.5,"low":48.3,"open":49.28,"volume":24580300},{"timestamp":1589895000,"date":"2020-05-19","index":6155,"close":53.9,"high":61,"low":52.06,"open":58.25,"volume":12579400},{"timestamp":1589981400,"date":"2020-05-20","index":6156,"close":52.81,"high":54.5,"low":47.89,"open":54.01,"volume":8180300},{"timestamp":1590067800,"date":"2020-05-21","index":6157,"close":50.07,"high":53.58,"low":49.6,"open":52.75,"volume":5479500},{"timestamp":1590154200,"date":"2020-05-22","index":6158,"close":46.11,"high":49.74,"low":45.12,"open":48.5,"volume":6083300},{"timestamp":1590499800,"date":"2020-05-26","index":6159,"close":48.17,"high":54.5,"low":46.75,"open":54.35,"volume":22045300},{"timestamp":1590586200,"date":"2020-05-27","index":6160,"close":45.47,"high":48.84,"low":40.98,"open":48.2,"volume":10439500}]},{"date":"2020-03-11","estimated":-1.06,"reported":-1.13,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":6097,"close":9.22,"high":11.21,"low":8.32,"open":8.65,"volume":24614800},{"timestamp":1582813800,"date":"2020-02-27","index":6098,"close":11.8,"high":11.88,"low":9.8,"open":11.1,"volume":27547100},{"timestamp":1582900200,"date":"2020-02-28","index":6099,"close":16,"high":17.71,"low":12.72,"open":14.94,"volume":36295500},{"timestamp":1583159400,"date":"2020-03-02","index":6100,"close":12.02,"high":14,"low":11.49,"open":13.96,"volume":14261700},{"timestamp":1583245800,"date":"2020-03-03","index":6101,"close":10.78,"high":11.11,"low":9.92,"open":10.56,"volume":9957300},{"timestamp":1583332200,"date":"2020-03-04","index":6102,"close":11.32,"high":12.35,"low":10.1,"open":10.12,"volume":10977400},{"timestamp":1583418600,"date":"2020-03-05","index":6103,"close":12.87,"high":13.4,"low":11.71,"open":11.85,"volume":14057100},{"timestamp":1583505000,"date":"2020-03-06","index":6104,"close":12.48,"high":14.25,"low":11.58,"open":13.83,"volume":13250800},{"timestamp":1583760600,"date":"2020-03-09","index":6105,"close":10.02,"high":13,"low":9.6,"open":12.51,"volume":8328800},{"timestamp":1583847000,"date":"2020-03-10","index":6106,"close":10.65,"high":12.48,"low":10.35,"open":12.47,"volume":12365400},{"timestamp":1583933400,"date":"2020-03-11","index":6107,"close":10.51,"high":10.8,"low":9.32,"open":10.51,"volume":9052100}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":6108,"close":9.29,"high":10.47,"low":9.15,"open":9.51,"volume":5488400},{"timestamp":1584106200,"date":"2020-03-13","index":6109,"close":8.41,"high":9.73,"low":7.52,"open":9.5,"volume":6115400},{"timestamp":1584365400,"date":"2020-03-16","index":6110,"close":6.91,"high":8.14,"low":6.77,"open":7.77,"volume":4779400},{"timestamp":1584451800,"date":"2020-03-17","index":6111,"close":9.5,"high":10.19,"low":7.85,"open":8,"volume":11624000},{"timestamp":1584538200,"date":"2020-03-18","index":6112,"close":10.65,"high":11.48,"low":8.8,"open":8.85,"volume":11034100},{"timestamp":1584624600,"date":"2020-03-19","index":6113,"close":11.58,"high":13.2,"low":10.8,"open":10.98,"volume":11901400},{"timestamp":1584711000,"date":"2020-03-20","index":6114,"close":10.35,"high":11.9,"low":9.56,"open":11.8,"volume":5726000},{"timestamp":1584970200,"date":"2020-03-23","index":6115,"close":10.76,"high":11.17,"low":10.03,"open":10.71,"volume":3064600},{"timestamp":1585056600,"date":"2020-03-24","index":6116,"close":12.77,"high":14.93,"low":12.18,"open":14.35,"volume":18556500},{"timestamp":1585143000,"date":"2020-03-25","index":6117,"close":11.75,"high":13.13,"low":11.4,"open":13.01,"volume":6975400},{"timestamp":1585229400,"date":"2020-03-26","index":6118,"close":12.74,"high":13,"low":11.91,"open":12.1,"volume":5283600}]},{"date":"2019-11-07","estimated":-0.98,"reported":-1.11,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":6013,"close":4.27,"high":4.4,"low":4.22,"open":4.31,"volume":266400},{"timestamp":1572010200,"date":"2019-10-25","index":6014,"close":4.47,"high":4.5,"low":4.27,"open":4.27,"volume":381700},{"timestamp":1572269400,"date":"2019-10-28","index":6015,"close":4.64,"high":4.76,"low":4.4,"open":4.5,"volume":911300},{"timestamp":1572355800,"date":"2019-10-29","index":6016,"close":4.5,"high":4.71,"low":4.4,"open":4.64,"volume":578000},{"timestamp":1572442200,"date":"2019-10-30","index":6017,"close":4.42,"high":4.57,"low":4.3,"open":4.52,"volume":417600},{"timestamp":1572528600,"date":"2019-10-31","index":6018,"close":4.17,"high":4.36,"low":4.1,"open":4.36,"volume":752300},{"timestamp":1572615000,"date":"2019-11-01","index":6019,"close":4.31,"high":4.38,"low":4.15,"open":4.17,"volume":380000},{"timestamp":1572877800,"date":"2019-11-04","index":6020,"close":4.62,"high":4.71,"low":4.4,"open":4.46,"volume":1053800},{"timestamp":1572964200,"date":"2019-11-05","index":6021,"close":4.46,"high":4.71,"low":4.43,"open":4.65,"volume":896600},{"timestamp":1573050600,"date":"2019-11-06","index":6022,"close":4.42,"high":4.56,"low":4.4,"open":4.45,"volume":407300},{"timestamp":1573137000,"date":"2019-11-07","index":6023,"close":4.5,"high":4.58,"low":4.32,"open":4.44,"volume":432600}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":6024,"close":4.59,"high":4.85,"low":4.35,"open":4.64,"volume":858200},{"timestamp":1573482600,"date":"2019-11-11","index":6025,"close":4.35,"high":4.63,"low":4.26,"open":4.63,"volume":634900},{"timestamp":1573569000,"date":"2019-11-12","index":6026,"close":4.14,"high":4.33,"low":4.1,"open":4.31,"volume":785700},{"timestamp":1573655400,"date":"2019-11-13","index":6027,"close":4.19,"high":4.2,"low":4.02,"open":4.2,"volume":703300},{"timestamp":1573741800,"date":"2019-11-14","index":6028,"close":4.22,"high":4.35,"low":4.09,"open":4.19,"volume":447200},{"timestamp":1573828200,"date":"2019-11-15","index":6029,"close":4.11,"high":4.26,"low":4.03,"open":4.26,"volume":665100},{"timestamp":1574087400,"date":"2019-11-18","index":6030,"close":3.83,"high":4.11,"low":3.8,"open":4.1,"volume":1003200},{"timestamp":1574173800,"date":"2019-11-19","index":6031,"close":3.75,"high":3.95,"low":3.7,"open":3.87,"volume":700200},{"timestamp":1574260200,"date":"2019-11-20","index":6032,"close":3.69,"high":3.81,"low":3.69,"open":3.78,"volume":480700},{"timestamp":1574346600,"date":"2019-11-21","index":6033,"close":3.81,"high":3.9,"low":3.54,"open":3.7,"volume":512400},{"timestamp":1574433000,"date":"2019-11-22","index":6034,"close":3.76,"high":3.84,"low":3.71,"open":3.81,"volume":342600}]}]
diff --git a/data/SFIX_full.json b/data/SFIX_full.json
index c85198518..55041f75e 100644
--- a/data/SFIX_full.json
+++ b/data/SFIX_full.json
@@ -1 +1 @@
-[{"date":"2025-09-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":-0.14,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1725975000,"date":"2024-09-10","index":1711,"close":3.59,"high":3.59,"low":3.42,"open":3.42,"volume":1280300},{"timestamp":1726061400,"date":"2024-09-11","index":1712,"close":3.59,"high":3.63,"low":3.5,"open":3.56,"volume":1346200},{"timestamp":1726147800,"date":"2024-09-12","index":1713,"close":3.62,"high":3.64,"low":3.45,"open":3.63,"volume":1637700},{"timestamp":1726234200,"date":"2024-09-13","index":1714,"close":3.92,"high":4.03,"low":3.63,"open":3.69,"volume":2229100},{"timestamp":1726493400,"date":"2024-09-16","index":1715,"close":3.76,"high":3.92,"low":3.73,"open":3.92,"volume":1416900},{"timestamp":1726579800,"date":"2024-09-17","index":1716,"close":4.1,"high":4.21,"low":3.8,"open":3.83,"volume":2220100},{"timestamp":1726666200,"date":"2024-09-18","index":1717,"close":4.14,"high":4.43,"low":4.07,"open":4.07,"volume":1660200},{"timestamp":1726752600,"date":"2024-09-19","index":1718,"close":4.18,"high":4.34,"low":4.13,"open":4.32,"volume":1512400},{"timestamp":1726839000,"date":"2024-09-20","index":1719,"close":3.94,"high":4.16,"low":3.93,"open":4.13,"volume":2518200},{"timestamp":1727098200,"date":"2024-09-23","index":1720,"close":3.79,"high":3.96,"low":3.56,"open":3.94,"volume":1819700},{"timestamp":1727184600,"date":"2024-09-24","index":1721,"close":3.75,"high":3.9,"low":3.68,"open":3.9,"volume":4429200}],"post":[{"timestamp":1727271000,"date":"2024-09-25","index":1722,"close":2.27,"high":2.69,"low":2.25,"open":2.69,"volume":23879100},{"timestamp":1727357400,"date":"2024-09-26","index":1723,"close":2.53,"high":2.61,"low":2.21,"open":2.28,"volume":9556200},{"timestamp":1727443800,"date":"2024-09-27","index":1724,"close":2.84,"high":2.9,"low":2.51,"open":2.58,"volume":5927400},{"timestamp":1727703000,"date":"2024-09-30","index":1725,"close":2.82,"high":2.93,"low":2.75,"open":2.81,"volume":2317200},{"timestamp":1727789400,"date":"2024-10-01","index":1726,"close":2.66,"high":2.81,"low":2.53,"open":2.78,"volume":2416300},{"timestamp":1727875800,"date":"2024-10-02","index":1727,"close":2.63,"high":2.68,"low":2.58,"open":2.61,"volume":1492000},{"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},{"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":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":3.92,"high":3.99,"low":3.74,"open":3.75,"volume":2550000},{"timestamp":1718199000,"date":"2024-06-12","index":1650,"close":3.74,"high":4.01,"low":3.71,"open":3.91,"volume":2255800},{"timestamp":1718285400,"date":"2024-06-13","index":1651,"close":3.55,"high":3.76,"low":3.47,"open":3.74,"volume":1917700},{"timestamp":1718371800,"date":"2024-06-14","index":1652,"close":3.45,"high":3.57,"low":3.4,"open":3.47,"volume":1570600},{"timestamp":1718631000,"date":"2024-06-17","index":1653,"close":3.67,"high":3.69,"low":3.39,"open":3.43,"volume":1525700},{"timestamp":1718717400,"date":"2024-06-18","index":1654,"close":3.87,"high":3.96,"low":3.67,"open":3.68,"volume":1919900},{"timestamp":1718890200,"date":"2024-06-20","index":1655,"close":3.91,"high":3.93,"low":3.73,"open":3.8,"volume":1591600}]},{"date":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]},{"date":"2019-06-05","estimated":-0.03,"reported":0.07,"pre":[{"timestamp":1558445400,"date":"2019-05-21","index":376,"close":24.57,"high":24.63,"low":23.06,"open":23.42,"volume":1434300},{"timestamp":1558531800,"date":"2019-05-22","index":377,"close":24.08,"high":25.3,"low":24.03,"open":24.41,"volume":1571500},{"timestamp":1558618200,"date":"2019-05-23","index":378,"close":24.62,"high":24.78,"low":23.65,"open":23.91,"volume":1309500},{"timestamp":1558704600,"date":"2019-05-24","index":379,"close":23.94,"high":25.29,"low":23.73,"open":24.97,"volume":1803900},{"timestamp":1559050200,"date":"2019-05-28","index":380,"close":24.38,"high":25,"low":23.84,"open":24.01,"volume":1802000},{"timestamp":1559136600,"date":"2019-05-29","index":381,"close":24.1,"high":24.38,"low":23.66,"open":24.05,"volume":1293500},{"timestamp":1559223000,"date":"2019-05-30","index":382,"close":23.51,"high":24.35,"low":23.35,"open":24.08,"volume":1005100},{"timestamp":1559309400,"date":"2019-05-31","index":383,"close":23.16,"high":23.34,"low":22.5,"open":23.2,"volume":1643900},{"timestamp":1559568600,"date":"2019-06-03","index":384,"close":22.56,"high":23.67,"low":22.41,"open":23.02,"volume":1660500},{"timestamp":1559655000,"date":"2019-06-04","index":385,"close":24.12,"high":24.16,"low":22.99,"open":22.99,"volume":1526100},{"timestamp":1559741400,"date":"2019-06-05","index":386,"close":23.57,"high":24.72,"low":22.88,"open":24.3,"volume":6577500}],"post":[{"timestamp":1559827800,"date":"2019-06-06","index":387,"close":27.04,"high":29.92,"low":26.5,"open":29.23,"volume":21763100},{"timestamp":1559914200,"date":"2019-06-07","index":388,"close":27.97,"high":28.83,"low":26.03,"open":26.75,"volume":6395800},{"timestamp":1560173400,"date":"2019-06-10","index":389,"close":28.11,"high":29.11,"low":28.02,"open":28.4,"volume":3564900},{"timestamp":1560259800,"date":"2019-06-11","index":390,"close":29.58,"high":30.54,"low":28.4,"open":28.48,"volume":5475000},{"timestamp":1560346200,"date":"2019-06-12","index":391,"close":29.26,"high":29.28,"low":27.54,"open":29.1,"volume":4964500},{"timestamp":1560432600,"date":"2019-06-13","index":392,"close":28.95,"high":29.48,"low":28.05,"open":29.35,"volume":3240800},{"timestamp":1560519000,"date":"2019-06-14","index":393,"close":29.93,"high":29.93,"low":28.77,"open":28.9,"volume":2935900},{"timestamp":1560778200,"date":"2019-06-17","index":394,"close":30.12,"high":30.6,"low":29.62,"open":29.89,"volume":2778100},{"timestamp":1560864600,"date":"2019-06-18","index":395,"close":31,"high":31.04,"low":30.24,"open":30.32,"volume":2728200},{"timestamp":1560951000,"date":"2019-06-19","index":396,"close":31.42,"high":31.55,"low":30.35,"open":31,"volume":2246200},{"timestamp":1561037400,"date":"2019-06-20","index":397,"close":31.38,"high":32,"low":30.47,"open":31.71,"volume":3001300}]},{"date":"2019-03-11","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":316,"close":27.27,"high":27.41,"low":26.71,"open":27.07,"volume":1059000},{"timestamp":1551191400,"date":"2019-02-26","index":317,"close":26.99,"high":27.33,"low":26.27,"open":27.28,"volume":1053600},{"timestamp":1551277800,"date":"2019-02-27","index":318,"close":27.53,"high":27.71,"low":26.65,"open":26.85,"volume":1222000},{"timestamp":1551364200,"date":"2019-02-28","index":319,"close":27.82,"high":28.1,"low":27.42,"open":27.53,"volume":1028600},{"timestamp":1551450600,"date":"2019-03-01","index":320,"close":29,"high":29.44,"low":28.05,"open":28.08,"volume":2413100},{"timestamp":1551709800,"date":"2019-03-04","index":321,"close":27.32,"high":29.74,"low":26.35,"open":29.35,"volume":2418900},{"timestamp":1551796200,"date":"2019-03-05","index":322,"close":28.28,"high":28.62,"low":27.34,"open":27.45,"volume":1048400},{"timestamp":1551882600,"date":"2019-03-06","index":323,"close":28.36,"high":28.46,"low":27.7,"open":28.34,"volume":721000},{"timestamp":1551969000,"date":"2019-03-07","index":324,"close":26.55,"high":28.37,"low":26.5,"open":28.37,"volume":1830300},{"timestamp":1552055400,"date":"2019-03-08","index":325,"close":25.7,"high":26.03,"low":24.35,"open":25.75,"volume":4008600},{"timestamp":1552311000,"date":"2019-03-11","index":326,"close":26.98,"high":27.3,"low":24.82,"open":25.88,"volume":8479900}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":327,"close":33.78,"high":37.72,"low":33.17,"open":34.11,"volume":31277000},{"timestamp":1552483800,"date":"2019-03-13","index":328,"close":31.49,"high":33.5,"low":31.31,"open":33.41,"volume":8101200},{"timestamp":1552570200,"date":"2019-03-14","index":329,"close":31.63,"high":32.05,"low":30.76,"open":31.22,"volume":3755100},{"timestamp":1552656600,"date":"2019-03-15","index":330,"close":32,"high":32.1,"low":31.34,"open":31.63,"volume":2599200},{"timestamp":1552915800,"date":"2019-03-18","index":331,"close":31.04,"high":32.49,"low":30.11,"open":31.84,"volume":3302300},{"timestamp":1553002200,"date":"2019-03-19","index":332,"close":30.31,"high":31.46,"low":30.11,"open":31.13,"volume":1919400},{"timestamp":1553088600,"date":"2019-03-20","index":333,"close":29.3,"high":30.38,"low":28.83,"open":30.02,"volume":2301500},{"timestamp":1553175000,"date":"2019-03-21","index":334,"close":28.91,"high":29.75,"low":28.7,"open":29,"volume":1817800},{"timestamp":1553261400,"date":"2019-03-22","index":335,"close":27.46,"high":28.74,"low":27.33,"open":28.74,"volume":2156500},{"timestamp":1553520600,"date":"2019-03-25","index":336,"close":27.89,"high":28.49,"low":27.14,"open":27.33,"volume":1661600},{"timestamp":1553607000,"date":"2019-03-26","index":337,"close":27.58,"high":28.67,"low":27.48,"open":28.25,"volume":2126400}]},{"date":"2018-12-10","estimated":0.03,"reported":0.1,"pre":[{"timestamp":1542983400,"date":"2018-11-23","index":255,"close":25.33,"high":25.84,"low":25.2,"open":25.27,"volume":334000},{"timestamp":1543242600,"date":"2018-11-26","index":256,"close":25.39,"high":26.3,"low":25.14,"open":25.75,"volume":738000},{"timestamp":1543329000,"date":"2018-11-27","index":257,"close":25.51,"high":25.66,"low":24.67,"open":25.07,"volume":537500},{"timestamp":1543415400,"date":"2018-11-28","index":258,"close":26.37,"high":26.52,"low":25.13,"open":25.83,"volume":991500},{"timestamp":1543501800,"date":"2018-11-29","index":259,"close":26.65,"high":26.98,"low":26.08,"open":26.12,"volume":659100},{"timestamp":1543588200,"date":"2018-11-30","index":260,"close":27.33,"high":27.33,"low":26.75,"open":26.75,"volume":857300},{"timestamp":1543847400,"date":"2018-12-03","index":261,"close":27.36,"high":28.3,"low":26.22,"open":28.01,"volume":1482200},{"timestamp":1543933800,"date":"2018-12-04","index":262,"close":26.69,"high":27.94,"low":25.96,"open":27.13,"volume":1300300},{"timestamp":1544106600,"date":"2018-12-06","index":263,"close":28.64,"high":28.73,"low":25.23,"open":25.23,"volume":2355900},{"timestamp":1544193000,"date":"2018-12-07","index":264,"close":26.36,"high":28.9,"low":25.7,"open":28.64,"volume":2745300},{"timestamp":1544452200,"date":"2018-12-10","index":265,"close":25.97,"high":28.14,"low":25.75,"open":26.46,"volume":6298400}],"post":[{"timestamp":1544538600,"date":"2018-12-11","index":266,"close":20.54,"high":20.94,"low":18.4,"open":20.93,"volume":25985800},{"timestamp":1544625000,"date":"2018-12-12","index":267,"close":22.32,"high":22.99,"low":20.15,"open":20.26,"volume":9531400},{"timestamp":1544711400,"date":"2018-12-13","index":268,"close":20.47,"high":22.53,"low":20.46,"open":22.26,"volume":3532400},{"timestamp":1544797800,"date":"2018-12-14","index":269,"close":20.35,"high":20.61,"low":19.78,"open":20.34,"volume":2590300},{"timestamp":1545057000,"date":"2018-12-17","index":270,"close":18.22,"high":20,"low":18.16,"open":20,"volume":3574600},{"timestamp":1545143400,"date":"2018-12-18","index":271,"close":19.64,"high":19.79,"low":18.53,"open":18.53,"volume":2792000},{"timestamp":1545229800,"date":"2018-12-19","index":272,"close":18.51,"high":20,"low":18.34,"open":19.76,"volume":2641100},{"timestamp":1545316200,"date":"2018-12-20","index":273,"close":18.35,"high":19.11,"low":17.58,"open":18.48,"volume":2139500},{"timestamp":1545402600,"date":"2018-12-21","index":274,"close":16.87,"high":18.85,"low":16.45,"open":18.43,"volume":2987100},{"timestamp":1545661800,"date":"2018-12-24","index":275,"close":16.72,"high":17.22,"low":16.05,"open":16.25,"volume":1542500},{"timestamp":1545834600,"date":"2018-12-26","index":276,"close":17.88,"high":17.93,"low":16.1,"open":16.8,"volume":2077300}]},{"date":"2018-10-01","estimated":0.04,"reported":0.18,"pre":[{"timestamp":1537191000,"date":"2018-09-17","index":207,"close":51.19,"high":51.77,"low":47.67,"open":49.48,"volume":3028100},{"timestamp":1537277400,"date":"2018-09-18","index":208,"close":50.5,"high":52.44,"low":49.53,"open":51.52,"volume":2702700},{"timestamp":1537363800,"date":"2018-09-19","index":209,"close":47.11,"high":50.5,"low":43.8,"open":50.1,"volume":5619900},{"timestamp":1537450200,"date":"2018-09-20","index":210,"close":41.66,"high":44.6,"low":40.25,"open":44.4,"volume":9510400},{"timestamp":1537536600,"date":"2018-09-21","index":211,"close":40.44,"high":43.36,"low":40.14,"open":42.16,"volume":4338400},{"timestamp":1537795800,"date":"2018-09-24","index":212,"close":41.33,"high":42.28,"low":38.68,"open":39.75,"volume":3148500},{"timestamp":1537882200,"date":"2018-09-25","index":213,"close":42.15,"high":42.23,"low":40.59,"open":41.83,"volume":1846600},{"timestamp":1537968600,"date":"2018-09-26","index":214,"close":42.09,"high":42.8,"low":41.3,"open":42.3,"volume":1266400},{"timestamp":1538055000,"date":"2018-09-27","index":215,"close":42.21,"high":42.94,"low":41.75,"open":42.11,"volume":1432200},{"timestamp":1538141400,"date":"2018-09-28","index":216,"close":43.77,"high":44.18,"low":41.86,"open":42.17,"volume":2399200},{"timestamp":1538400600,"date":"2018-10-01","index":217,"close":44.63,"high":46.67,"low":43.84,"open":45,"volume":9357400}],"post":[{"timestamp":1538487000,"date":"2018-10-02","index":218,"close":28.94,"high":35,"low":28.55,"open":34.78,"volume":39929900},{"timestamp":1538573400,"date":"2018-10-03","index":219,"close":27.91,"high":29.75,"low":27.16,"open":29.48,"volume":15138200},{"timestamp":1538659800,"date":"2018-10-04","index":220,"close":28.68,"high":28.99,"low":27.42,"open":27.65,"volume":7851000},{"timestamp":1538746200,"date":"2018-10-05","index":221,"close":26.3,"high":28.79,"low":25.8,"open":28.5,"volume":9982900},{"timestamp":1539005400,"date":"2018-10-08","index":222,"close":25.9,"high":26.82,"low":25.68,"open":26.13,"volume":5222300},{"timestamp":1539091800,"date":"2018-10-09","index":223,"close":25.19,"high":26.58,"low":25.13,"open":25.8,"volume":4329800},{"timestamp":1539178200,"date":"2018-10-10","index":224,"close":23.71,"high":25.55,"low":23.52,"open":25.1,"volume":4370500},{"timestamp":1539264600,"date":"2018-10-11","index":225,"close":24.6,"high":24.75,"low":22.34,"open":23.35,"volume":5879100},{"timestamp":1539351000,"date":"2018-10-12","index":226,"close":26.08,"high":26.19,"low":24.88,"open":25.45,"volume":3515500},{"timestamp":1539610200,"date":"2018-10-15","index":227,"close":25.86,"high":26.2,"low":24.91,"open":25.71,"volume":1858700},{"timestamp":1539696600,"date":"2018-10-16","index":228,"close":26.74,"high":26.89,"low":25.71,"open":25.8,"volume":1749300}]},{"date":"2018-06-07","estimated":0.03,"reported":0.09,"pre":[{"timestamp":1527082200,"date":"2018-05-23","index":127,"close":20.17,"high":20.45,"low":19.99,"open":20.32,"volume":731200},{"timestamp":1527168600,"date":"2018-05-24","index":128,"close":20.01,"high":20.25,"low":19.94,"open":20.12,"volume":477700},{"timestamp":1527255000,"date":"2018-05-25","index":129,"close":20.01,"high":20.08,"low":19,"open":20,"volume":830000},{"timestamp":1527600600,"date":"2018-05-29","index":130,"close":19.98,"high":20.47,"low":19.65,"open":20,"volume":481500},{"timestamp":1527687000,"date":"2018-05-30","index":131,"close":19.28,"high":19.94,"low":19.01,"open":19.6,"volume":1310200},{"timestamp":1527773400,"date":"2018-05-31","index":132,"close":18.98,"high":19.37,"low":18.6,"open":19.28,"volume":881100},{"timestamp":1527859800,"date":"2018-06-01","index":133,"close":18.98,"high":19.43,"low":18.64,"open":18.89,"volume":754000},{"timestamp":1528119000,"date":"2018-06-04","index":134,"close":18.35,"high":19.2,"low":18.02,"open":19.2,"volume":1709100},{"timestamp":1528205400,"date":"2018-06-05","index":135,"close":19.26,"high":19.32,"low":18.16,"open":18.22,"volume":898200},{"timestamp":1528291800,"date":"2018-06-06","index":136,"close":20.63,"high":20.79,"low":19.06,"open":19.36,"volume":1303700},{"timestamp":1528378200,"date":"2018-06-07","index":137,"close":19.67,"high":20.8,"low":19.56,"open":20.8,"volume":2186100}],"post":[{"timestamp":1528464600,"date":"2018-06-08","index":138,"close":24.88,"high":25.38,"low":20.16,"open":21.38,"volume":12628800},{"timestamp":1528723800,"date":"2018-06-11","index":139,"close":23.85,"high":25.75,"low":23.71,"open":24.74,"volume":4707600},{"timestamp":1528810200,"date":"2018-06-12","index":140,"close":24.08,"high":25,"low":23.61,"open":24,"volume":3461100},{"timestamp":1528896600,"date":"2018-06-13","index":141,"close":25.46,"high":25.54,"low":24.25,"open":24.27,"volume":3085900},{"timestamp":1528983000,"date":"2018-06-14","index":142,"close":27.12,"high":27.95,"low":25.52,"open":25.69,"volume":4207000},{"timestamp":1529069400,"date":"2018-06-15","index":143,"close":25.85,"high":26.89,"low":25.24,"open":26.19,"volume":2496100},{"timestamp":1529328600,"date":"2018-06-18","index":144,"close":27.5,"high":28.18,"low":24.8,"open":25.65,"volume":3776100},{"timestamp":1529415000,"date":"2018-06-19","index":145,"close":26.27,"high":26.66,"low":25.16,"open":26.5,"volume":3028700},{"timestamp":1529501400,"date":"2018-06-20","index":146,"close":27.08,"high":29.93,"low":25.02,"open":26.16,"volume":8409700},{"timestamp":1529587800,"date":"2018-06-21","index":147,"close":28.87,"high":29.62,"low":27.36,"open":27.46,"volume":4285000},{"timestamp":1529674200,"date":"2018-06-22","index":148,"close":30.15,"high":30.82,"low":28.25,"open":29.54,"volume":5307400}]},{"date":"2018-03-12","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1519655400,"date":"2018-02-26","index":66,"close":19.65,"high":20.37,"low":19.5,"open":19.6,"volume":163200},{"timestamp":1519741800,"date":"2018-02-27","index":67,"close":20,"high":20.05,"low":19.51,"open":19.59,"volume":138300},{"timestamp":1519828200,"date":"2018-02-28","index":68,"close":20.7,"high":20.8,"low":19.91,"open":20,"volume":290000},{"timestamp":1519914600,"date":"2018-03-01","index":69,"close":20.25,"high":21.2,"low":19.8,"open":20.54,"volume":372600},{"timestamp":1520001000,"date":"2018-03-02","index":70,"close":21.76,"high":21.89,"low":20,"open":20,"volume":624300},{"timestamp":1520260200,"date":"2018-03-05","index":71,"close":24.7,"high":25.22,"low":21.54,"open":22,"volume":1510200},{"timestamp":1520346600,"date":"2018-03-06","index":72,"close":25.56,"high":26,"low":24.5,"open":24.5,"volume":656800},{"timestamp":1520433000,"date":"2018-03-07","index":73,"close":23.2,"high":25.75,"low":22.53,"open":25.13,"volume":658300},{"timestamp":1520519400,"date":"2018-03-08","index":74,"close":23.03,"high":24.05,"low":22.63,"open":23.2,"volume":391000},{"timestamp":1520605800,"date":"2018-03-09","index":75,"close":22.57,"high":23.33,"low":21.78,"open":23.24,"volume":424200},{"timestamp":1520861400,"date":"2018-03-12","index":76,"close":24.12,"high":24.91,"low":22.61,"open":22.86,"volume":1420500}],"post":[{"timestamp":1520947800,"date":"2018-03-13","index":77,"close":23.25,"high":24.8,"low":22.52,"open":22.75,"volume":1498900},{"timestamp":1521034200,"date":"2018-03-14","index":78,"close":21.75,"high":23.22,"low":21.5,"open":22.15,"volume":1827600},{"timestamp":1521120600,"date":"2018-03-15","index":79,"close":20.89,"high":22.26,"low":20.63,"open":21.75,"volume":928700},{"timestamp":1521207000,"date":"2018-03-16","index":80,"close":20.4,"high":20.89,"low":19.85,"open":20.5,"volume":1209600},{"timestamp":1521466200,"date":"2018-03-19","index":81,"close":19.93,"high":20.49,"low":18.76,"open":20.49,"volume":945200},{"timestamp":1521552600,"date":"2018-03-20","index":82,"close":20.26,"high":20.38,"low":19.54,"open":19.89,"volume":676700},{"timestamp":1521639000,"date":"2018-03-21","index":83,"close":20.36,"high":20.65,"low":19.79,"open":20.15,"volume":722100},{"timestamp":1521725400,"date":"2018-03-22","index":84,"close":20.8,"high":20.91,"low":20.15,"open":20.19,"volume":805800},{"timestamp":1521811800,"date":"2018-03-23","index":85,"close":22.22,"high":22.45,"low":20.54,"open":20.74,"volume":1748600},{"timestamp":1522071000,"date":"2018-03-26","index":86,"close":21.28,"high":22.35,"low":21.05,"open":22.22,"volume":769900},{"timestamp":1522157400,"date":"2018-03-27","index":87,"close":20.99,"high":21.49,"low":20.61,"open":21.34,"volume":432400}]},{"date":"2017-12-20","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":12,"close":24.04,"high":24.05,"low":22.07,"open":22.89,"volume":677900},{"timestamp":1512657000,"date":"2017-12-07","index":13,"close":24.34,"high":25.38,"low":22.95,"open":23.78,"volume":902100},{"timestamp":1512743400,"date":"2017-12-08","index":14,"close":23.6,"high":24.74,"low":23.3,"open":24.24,"volume":442100},{"timestamp":1513002600,"date":"2017-12-11","index":15,"close":23.98,"high":24.39,"low":23.12,"open":23.35,"volume":601200},{"timestamp":1513089000,"date":"2017-12-12","index":16,"close":23.54,"high":24.73,"low":23.5,"open":23.69,"volume":615000},{"timestamp":1513175400,"date":"2017-12-13","index":17,"close":23.92,"high":24.23,"low":23.52,"open":23.52,"volume":425800},{"timestamp":1513261800,"date":"2017-12-14","index":18,"close":23.93,"high":24.19,"low":23.53,"open":23.88,"volume":335300},{"timestamp":1513348200,"date":"2017-12-15","index":19,"close":23.34,"high":24,"low":23.03,"open":23.98,"volume":482500},{"timestamp":1513607400,"date":"2017-12-18","index":20,"close":23.85,"high":25.3,"low":23.17,"open":23.2,"volume":712000},{"timestamp":1513693800,"date":"2017-12-19","index":21,"close":24.76,"high":25.98,"low":22.51,"open":24,"volume":1726500},{"timestamp":1513780200,"date":"2017-12-20","index":22,"close":22.34,"high":23.25,"low":20.5,"open":21.5,"volume":3098600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":23,"close":23.19,"high":23.9,"low":22.59,"open":22.6,"volume":1185200},{"timestamp":1513953000,"date":"2017-12-22","index":24,"close":24.62,"high":24.7,"low":23.21,"open":23.4,"volume":1038000},{"timestamp":1514298600,"date":"2017-12-26","index":25,"close":29.14,"high":30,"low":24.05,"open":24.29,"volume":2630800},{"timestamp":1514385000,"date":"2017-12-27","index":26,"close":28.7,"high":30.07,"low":28.05,"open":28.9,"volume":1295800},{"timestamp":1514471400,"date":"2017-12-28","index":27,"close":26.93,"high":29.7,"low":26.24,"open":28.75,"volume":1346700},{"timestamp":1514557800,"date":"2017-12-29","index":28,"close":25.83,"high":27.35,"low":25.26,"open":26.8,"volume":563800},{"timestamp":1514903400,"date":"2018-01-02","index":29,"close":24.77,"high":25.95,"low":23.75,"open":25.85,"volume":1203800},{"timestamp":1514989800,"date":"2018-01-03","index":30,"close":24.63,"high":24.93,"low":23.64,"open":24.68,"volume":551400},{"timestamp":1515076200,"date":"2018-01-04","index":31,"close":25.36,"high":26.15,"low":24,"open":24.45,"volume":730700},{"timestamp":1515162600,"date":"2018-01-05","index":32,"close":25.77,"high":25.95,"low":24.82,"open":25.48,"volume":305900},{"timestamp":1515421800,"date":"2018-01-08","index":33,"close":26.47,"high":26.88,"low":25.77,"open":25.79,"volume":374200}]},{"date":"2017-11-17","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-09-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":-0.14,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1725975000,"date":"2024-09-10","index":1711,"close":3.59,"high":3.59,"low":3.42,"open":3.42,"volume":1280300},{"timestamp":1726061400,"date":"2024-09-11","index":1712,"close":3.59,"high":3.63,"low":3.5,"open":3.56,"volume":1346200},{"timestamp":1726147800,"date":"2024-09-12","index":1713,"close":3.62,"high":3.64,"low":3.45,"open":3.63,"volume":1637700},{"timestamp":1726234200,"date":"2024-09-13","index":1714,"close":3.92,"high":4.03,"low":3.63,"open":3.69,"volume":2229100},{"timestamp":1726493400,"date":"2024-09-16","index":1715,"close":3.76,"high":3.92,"low":3.73,"open":3.92,"volume":1416900},{"timestamp":1726579800,"date":"2024-09-17","index":1716,"close":4.1,"high":4.21,"low":3.8,"open":3.83,"volume":2220100},{"timestamp":1726666200,"date":"2024-09-18","index":1717,"close":4.14,"high":4.43,"low":4.07,"open":4.07,"volume":1660200},{"timestamp":1726752600,"date":"2024-09-19","index":1718,"close":4.18,"high":4.34,"low":4.13,"open":4.32,"volume":1512400},{"timestamp":1726839000,"date":"2024-09-20","index":1719,"close":3.94,"high":4.16,"low":3.93,"open":4.13,"volume":2518200},{"timestamp":1727098200,"date":"2024-09-23","index":1720,"close":3.79,"high":3.96,"low":3.56,"open":3.94,"volume":1819700},{"timestamp":1727184600,"date":"2024-09-24","index":1721,"close":3.75,"high":3.9,"low":3.68,"open":3.9,"volume":4429200}],"post":[{"timestamp":1727271000,"date":"2024-09-25","index":1722,"close":2.27,"high":2.69,"low":2.25,"open":2.69,"volume":23879100},{"timestamp":1727357400,"date":"2024-09-26","index":1723,"close":2.53,"high":2.61,"low":2.21,"open":2.28,"volume":9556200},{"timestamp":1727443800,"date":"2024-09-27","index":1724,"close":2.84,"high":2.9,"low":2.51,"open":2.58,"volume":5927400},{"timestamp":1727703000,"date":"2024-09-30","index":1725,"close":2.82,"high":2.93,"low":2.75,"open":2.81,"volume":2317200},{"timestamp":1727789400,"date":"2024-10-01","index":1726,"close":2.66,"high":2.81,"low":2.53,"open":2.78,"volume":2416300},{"timestamp":1727875800,"date":"2024-10-02","index":1727,"close":2.63,"high":2.68,"low":2.58,"open":2.61,"volume":1492000},{"timestamp":1727978942,"date":"2024-10-03","index":1728,"close":2.61,"high":2.7,"low":2.59,"open":2.59,"volume":691686},{"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},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":3.92,"high":3.99,"low":3.74,"open":3.75,"volume":2550000},{"timestamp":1718199000,"date":"2024-06-12","index":1650,"close":3.74,"high":4.01,"low":3.71,"open":3.91,"volume":2255800},{"timestamp":1718285400,"date":"2024-06-13","index":1651,"close":3.55,"high":3.76,"low":3.47,"open":3.74,"volume":1917700},{"timestamp":1718371800,"date":"2024-06-14","index":1652,"close":3.45,"high":3.57,"low":3.4,"open":3.47,"volume":1570600},{"timestamp":1718631000,"date":"2024-06-17","index":1653,"close":3.67,"high":3.69,"low":3.39,"open":3.43,"volume":1525700},{"timestamp":1718717400,"date":"2024-06-18","index":1654,"close":3.87,"high":3.96,"low":3.67,"open":3.68,"volume":1919900},{"timestamp":1718890200,"date":"2024-06-20","index":1655,"close":3.91,"high":3.93,"low":3.73,"open":3.8,"volume":1591600}]},{"date":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]},{"date":"2019-06-05","estimated":-0.03,"reported":0.07,"pre":[{"timestamp":1558445400,"date":"2019-05-21","index":376,"close":24.57,"high":24.63,"low":23.06,"open":23.42,"volume":1434300},{"timestamp":1558531800,"date":"2019-05-22","index":377,"close":24.08,"high":25.3,"low":24.03,"open":24.41,"volume":1571500},{"timestamp":1558618200,"date":"2019-05-23","index":378,"close":24.62,"high":24.78,"low":23.65,"open":23.91,"volume":1309500},{"timestamp":1558704600,"date":"2019-05-24","index":379,"close":23.94,"high":25.29,"low":23.73,"open":24.97,"volume":1803900},{"timestamp":1559050200,"date":"2019-05-28","index":380,"close":24.38,"high":25,"low":23.84,"open":24.01,"volume":1802000},{"timestamp":1559136600,"date":"2019-05-29","index":381,"close":24.1,"high":24.38,"low":23.66,"open":24.05,"volume":1293500},{"timestamp":1559223000,"date":"2019-05-30","index":382,"close":23.51,"high":24.35,"low":23.35,"open":24.08,"volume":1005100},{"timestamp":1559309400,"date":"2019-05-31","index":383,"close":23.16,"high":23.34,"low":22.5,"open":23.2,"volume":1643900},{"timestamp":1559568600,"date":"2019-06-03","index":384,"close":22.56,"high":23.67,"low":22.41,"open":23.02,"volume":1660500},{"timestamp":1559655000,"date":"2019-06-04","index":385,"close":24.12,"high":24.16,"low":22.99,"open":22.99,"volume":1526100},{"timestamp":1559741400,"date":"2019-06-05","index":386,"close":23.57,"high":24.72,"low":22.88,"open":24.3,"volume":6577500}],"post":[{"timestamp":1559827800,"date":"2019-06-06","index":387,"close":27.04,"high":29.92,"low":26.5,"open":29.23,"volume":21763100},{"timestamp":1559914200,"date":"2019-06-07","index":388,"close":27.97,"high":28.83,"low":26.03,"open":26.75,"volume":6395800},{"timestamp":1560173400,"date":"2019-06-10","index":389,"close":28.11,"high":29.11,"low":28.02,"open":28.4,"volume":3564900},{"timestamp":1560259800,"date":"2019-06-11","index":390,"close":29.58,"high":30.54,"low":28.4,"open":28.48,"volume":5475000},{"timestamp":1560346200,"date":"2019-06-12","index":391,"close":29.26,"high":29.28,"low":27.54,"open":29.1,"volume":4964500},{"timestamp":1560432600,"date":"2019-06-13","index":392,"close":28.95,"high":29.48,"low":28.05,"open":29.35,"volume":3240800},{"timestamp":1560519000,"date":"2019-06-14","index":393,"close":29.93,"high":29.93,"low":28.77,"open":28.9,"volume":2935900},{"timestamp":1560778200,"date":"2019-06-17","index":394,"close":30.12,"high":30.6,"low":29.62,"open":29.89,"volume":2778100},{"timestamp":1560864600,"date":"2019-06-18","index":395,"close":31,"high":31.04,"low":30.24,"open":30.32,"volume":2728200},{"timestamp":1560951000,"date":"2019-06-19","index":396,"close":31.42,"high":31.55,"low":30.35,"open":31,"volume":2246200},{"timestamp":1561037400,"date":"2019-06-20","index":397,"close":31.38,"high":32,"low":30.47,"open":31.71,"volume":3001300}]},{"date":"2019-03-11","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":316,"close":27.27,"high":27.41,"low":26.71,"open":27.07,"volume":1059000},{"timestamp":1551191400,"date":"2019-02-26","index":317,"close":26.99,"high":27.33,"low":26.27,"open":27.28,"volume":1053600},{"timestamp":1551277800,"date":"2019-02-27","index":318,"close":27.53,"high":27.71,"low":26.65,"open":26.85,"volume":1222000},{"timestamp":1551364200,"date":"2019-02-28","index":319,"close":27.82,"high":28.1,"low":27.42,"open":27.53,"volume":1028600},{"timestamp":1551450600,"date":"2019-03-01","index":320,"close":29,"high":29.44,"low":28.05,"open":28.08,"volume":2413100},{"timestamp":1551709800,"date":"2019-03-04","index":321,"close":27.32,"high":29.74,"low":26.35,"open":29.35,"volume":2418900},{"timestamp":1551796200,"date":"2019-03-05","index":322,"close":28.28,"high":28.62,"low":27.34,"open":27.45,"volume":1048400},{"timestamp":1551882600,"date":"2019-03-06","index":323,"close":28.36,"high":28.46,"low":27.7,"open":28.34,"volume":721000},{"timestamp":1551969000,"date":"2019-03-07","index":324,"close":26.55,"high":28.37,"low":26.5,"open":28.37,"volume":1830300},{"timestamp":1552055400,"date":"2019-03-08","index":325,"close":25.7,"high":26.03,"low":24.35,"open":25.75,"volume":4008600},{"timestamp":1552311000,"date":"2019-03-11","index":326,"close":26.98,"high":27.3,"low":24.82,"open":25.88,"volume":8479900}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":327,"close":33.78,"high":37.72,"low":33.17,"open":34.11,"volume":31277000},{"timestamp":1552483800,"date":"2019-03-13","index":328,"close":31.49,"high":33.5,"low":31.31,"open":33.41,"volume":8101200},{"timestamp":1552570200,"date":"2019-03-14","index":329,"close":31.63,"high":32.05,"low":30.76,"open":31.22,"volume":3755100},{"timestamp":1552656600,"date":"2019-03-15","index":330,"close":32,"high":32.1,"low":31.34,"open":31.63,"volume":2599200},{"timestamp":1552915800,"date":"2019-03-18","index":331,"close":31.04,"high":32.49,"low":30.11,"open":31.84,"volume":3302300},{"timestamp":1553002200,"date":"2019-03-19","index":332,"close":30.31,"high":31.46,"low":30.11,"open":31.13,"volume":1919400},{"timestamp":1553088600,"date":"2019-03-20","index":333,"close":29.3,"high":30.38,"low":28.83,"open":30.02,"volume":2301500},{"timestamp":1553175000,"date":"2019-03-21","index":334,"close":28.91,"high":29.75,"low":28.7,"open":29,"volume":1817800},{"timestamp":1553261400,"date":"2019-03-22","index":335,"close":27.46,"high":28.74,"low":27.33,"open":28.74,"volume":2156500},{"timestamp":1553520600,"date":"2019-03-25","index":336,"close":27.89,"high":28.49,"low":27.14,"open":27.33,"volume":1661600},{"timestamp":1553607000,"date":"2019-03-26","index":337,"close":27.58,"high":28.67,"low":27.48,"open":28.25,"volume":2126400}]},{"date":"2018-12-10","estimated":0.03,"reported":0.1,"pre":[{"timestamp":1542983400,"date":"2018-11-23","index":255,"close":25.33,"high":25.84,"low":25.2,"open":25.27,"volume":334000},{"timestamp":1543242600,"date":"2018-11-26","index":256,"close":25.39,"high":26.3,"low":25.14,"open":25.75,"volume":738000},{"timestamp":1543329000,"date":"2018-11-27","index":257,"close":25.51,"high":25.66,"low":24.67,"open":25.07,"volume":537500},{"timestamp":1543415400,"date":"2018-11-28","index":258,"close":26.37,"high":26.52,"low":25.13,"open":25.83,"volume":991500},{"timestamp":1543501800,"date":"2018-11-29","index":259,"close":26.65,"high":26.98,"low":26.08,"open":26.12,"volume":659100},{"timestamp":1543588200,"date":"2018-11-30","index":260,"close":27.33,"high":27.33,"low":26.75,"open":26.75,"volume":857300},{"timestamp":1543847400,"date":"2018-12-03","index":261,"close":27.36,"high":28.3,"low":26.22,"open":28.01,"volume":1482200},{"timestamp":1543933800,"date":"2018-12-04","index":262,"close":26.69,"high":27.94,"low":25.96,"open":27.13,"volume":1300300},{"timestamp":1544106600,"date":"2018-12-06","index":263,"close":28.64,"high":28.73,"low":25.23,"open":25.23,"volume":2355900},{"timestamp":1544193000,"date":"2018-12-07","index":264,"close":26.36,"high":28.9,"low":25.7,"open":28.64,"volume":2745300},{"timestamp":1544452200,"date":"2018-12-10","index":265,"close":25.97,"high":28.14,"low":25.75,"open":26.46,"volume":6298400}],"post":[{"timestamp":1544538600,"date":"2018-12-11","index":266,"close":20.54,"high":20.94,"low":18.4,"open":20.93,"volume":25985800},{"timestamp":1544625000,"date":"2018-12-12","index":267,"close":22.32,"high":22.99,"low":20.15,"open":20.26,"volume":9531400},{"timestamp":1544711400,"date":"2018-12-13","index":268,"close":20.47,"high":22.53,"low":20.46,"open":22.26,"volume":3532400},{"timestamp":1544797800,"date":"2018-12-14","index":269,"close":20.35,"high":20.61,"low":19.78,"open":20.34,"volume":2590300},{"timestamp":1545057000,"date":"2018-12-17","index":270,"close":18.22,"high":20,"low":18.16,"open":20,"volume":3574600},{"timestamp":1545143400,"date":"2018-12-18","index":271,"close":19.64,"high":19.79,"low":18.53,"open":18.53,"volume":2792000},{"timestamp":1545229800,"date":"2018-12-19","index":272,"close":18.51,"high":20,"low":18.34,"open":19.76,"volume":2641100},{"timestamp":1545316200,"date":"2018-12-20","index":273,"close":18.35,"high":19.11,"low":17.58,"open":18.48,"volume":2139500},{"timestamp":1545402600,"date":"2018-12-21","index":274,"close":16.87,"high":18.85,"low":16.45,"open":18.43,"volume":2987100},{"timestamp":1545661800,"date":"2018-12-24","index":275,"close":16.72,"high":17.22,"low":16.05,"open":16.25,"volume":1542500},{"timestamp":1545834600,"date":"2018-12-26","index":276,"close":17.88,"high":17.93,"low":16.1,"open":16.8,"volume":2077300}]},{"date":"2018-10-01","estimated":0.04,"reported":0.18,"pre":[{"timestamp":1537191000,"date":"2018-09-17","index":207,"close":51.19,"high":51.77,"low":47.67,"open":49.48,"volume":3028100},{"timestamp":1537277400,"date":"2018-09-18","index":208,"close":50.5,"high":52.44,"low":49.53,"open":51.52,"volume":2702700},{"timestamp":1537363800,"date":"2018-09-19","index":209,"close":47.11,"high":50.5,"low":43.8,"open":50.1,"volume":5619900},{"timestamp":1537450200,"date":"2018-09-20","index":210,"close":41.66,"high":44.6,"low":40.25,"open":44.4,"volume":9510400},{"timestamp":1537536600,"date":"2018-09-21","index":211,"close":40.44,"high":43.36,"low":40.14,"open":42.16,"volume":4338400},{"timestamp":1537795800,"date":"2018-09-24","index":212,"close":41.33,"high":42.28,"low":38.68,"open":39.75,"volume":3148500},{"timestamp":1537882200,"date":"2018-09-25","index":213,"close":42.15,"high":42.23,"low":40.59,"open":41.83,"volume":1846600},{"timestamp":1537968600,"date":"2018-09-26","index":214,"close":42.09,"high":42.8,"low":41.3,"open":42.3,"volume":1266400},{"timestamp":1538055000,"date":"2018-09-27","index":215,"close":42.21,"high":42.94,"low":41.75,"open":42.11,"volume":1432200},{"timestamp":1538141400,"date":"2018-09-28","index":216,"close":43.77,"high":44.18,"low":41.86,"open":42.17,"volume":2399200},{"timestamp":1538400600,"date":"2018-10-01","index":217,"close":44.63,"high":46.67,"low":43.84,"open":45,"volume":9357400}],"post":[{"timestamp":1538487000,"date":"2018-10-02","index":218,"close":28.94,"high":35,"low":28.55,"open":34.78,"volume":39929900},{"timestamp":1538573400,"date":"2018-10-03","index":219,"close":27.91,"high":29.75,"low":27.16,"open":29.48,"volume":15138200},{"timestamp":1538659800,"date":"2018-10-04","index":220,"close":28.68,"high":28.99,"low":27.42,"open":27.65,"volume":7851000},{"timestamp":1538746200,"date":"2018-10-05","index":221,"close":26.3,"high":28.79,"low":25.8,"open":28.5,"volume":9982900},{"timestamp":1539005400,"date":"2018-10-08","index":222,"close":25.9,"high":26.82,"low":25.68,"open":26.13,"volume":5222300},{"timestamp":1539091800,"date":"2018-10-09","index":223,"close":25.19,"high":26.58,"low":25.13,"open":25.8,"volume":4329800},{"timestamp":1539178200,"date":"2018-10-10","index":224,"close":23.71,"high":25.55,"low":23.52,"open":25.1,"volume":4370500},{"timestamp":1539264600,"date":"2018-10-11","index":225,"close":24.6,"high":24.75,"low":22.34,"open":23.35,"volume":5879100},{"timestamp":1539351000,"date":"2018-10-12","index":226,"close":26.08,"high":26.19,"low":24.88,"open":25.45,"volume":3515500},{"timestamp":1539610200,"date":"2018-10-15","index":227,"close":25.86,"high":26.2,"low":24.91,"open":25.71,"volume":1858700},{"timestamp":1539696600,"date":"2018-10-16","index":228,"close":26.74,"high":26.89,"low":25.71,"open":25.8,"volume":1749300}]},{"date":"2018-06-07","estimated":0.03,"reported":0.09,"pre":[{"timestamp":1527082200,"date":"2018-05-23","index":127,"close":20.17,"high":20.45,"low":19.99,"open":20.32,"volume":731200},{"timestamp":1527168600,"date":"2018-05-24","index":128,"close":20.01,"high":20.25,"low":19.94,"open":20.12,"volume":477700},{"timestamp":1527255000,"date":"2018-05-25","index":129,"close":20.01,"high":20.08,"low":19,"open":20,"volume":830000},{"timestamp":1527600600,"date":"2018-05-29","index":130,"close":19.98,"high":20.47,"low":19.65,"open":20,"volume":481500},{"timestamp":1527687000,"date":"2018-05-30","index":131,"close":19.28,"high":19.94,"low":19.01,"open":19.6,"volume":1310200},{"timestamp":1527773400,"date":"2018-05-31","index":132,"close":18.98,"high":19.37,"low":18.6,"open":19.28,"volume":881100},{"timestamp":1527859800,"date":"2018-06-01","index":133,"close":18.98,"high":19.43,"low":18.64,"open":18.89,"volume":754000},{"timestamp":1528119000,"date":"2018-06-04","index":134,"close":18.35,"high":19.2,"low":18.02,"open":19.2,"volume":1709100},{"timestamp":1528205400,"date":"2018-06-05","index":135,"close":19.26,"high":19.32,"low":18.16,"open":18.22,"volume":898200},{"timestamp":1528291800,"date":"2018-06-06","index":136,"close":20.63,"high":20.79,"low":19.06,"open":19.36,"volume":1303700},{"timestamp":1528378200,"date":"2018-06-07","index":137,"close":19.67,"high":20.8,"low":19.56,"open":20.8,"volume":2186100}],"post":[{"timestamp":1528464600,"date":"2018-06-08","index":138,"close":24.88,"high":25.38,"low":20.16,"open":21.38,"volume":12628800},{"timestamp":1528723800,"date":"2018-06-11","index":139,"close":23.85,"high":25.75,"low":23.71,"open":24.74,"volume":4707600},{"timestamp":1528810200,"date":"2018-06-12","index":140,"close":24.08,"high":25,"low":23.61,"open":24,"volume":3461100},{"timestamp":1528896600,"date":"2018-06-13","index":141,"close":25.46,"high":25.54,"low":24.25,"open":24.27,"volume":3085900},{"timestamp":1528983000,"date":"2018-06-14","index":142,"close":27.12,"high":27.95,"low":25.52,"open":25.69,"volume":4207000},{"timestamp":1529069400,"date":"2018-06-15","index":143,"close":25.85,"high":26.89,"low":25.24,"open":26.19,"volume":2496100},{"timestamp":1529328600,"date":"2018-06-18","index":144,"close":27.5,"high":28.18,"low":24.8,"open":25.65,"volume":3776100},{"timestamp":1529415000,"date":"2018-06-19","index":145,"close":26.27,"high":26.66,"low":25.16,"open":26.5,"volume":3028700},{"timestamp":1529501400,"date":"2018-06-20","index":146,"close":27.08,"high":29.93,"low":25.02,"open":26.16,"volume":8409700},{"timestamp":1529587800,"date":"2018-06-21","index":147,"close":28.87,"high":29.62,"low":27.36,"open":27.46,"volume":4285000},{"timestamp":1529674200,"date":"2018-06-22","index":148,"close":30.15,"high":30.82,"low":28.25,"open":29.54,"volume":5307400}]},{"date":"2018-03-12","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1519655400,"date":"2018-02-26","index":66,"close":19.65,"high":20.37,"low":19.5,"open":19.6,"volume":163200},{"timestamp":1519741800,"date":"2018-02-27","index":67,"close":20,"high":20.05,"low":19.51,"open":19.59,"volume":138300},{"timestamp":1519828200,"date":"2018-02-28","index":68,"close":20.7,"high":20.8,"low":19.91,"open":20,"volume":290000},{"timestamp":1519914600,"date":"2018-03-01","index":69,"close":20.25,"high":21.2,"low":19.8,"open":20.54,"volume":372600},{"timestamp":1520001000,"date":"2018-03-02","index":70,"close":21.76,"high":21.89,"low":20,"open":20,"volume":624300},{"timestamp":1520260200,"date":"2018-03-05","index":71,"close":24.7,"high":25.22,"low":21.54,"open":22,"volume":1510200},{"timestamp":1520346600,"date":"2018-03-06","index":72,"close":25.56,"high":26,"low":24.5,"open":24.5,"volume":656800},{"timestamp":1520433000,"date":"2018-03-07","index":73,"close":23.2,"high":25.75,"low":22.53,"open":25.13,"volume":658300},{"timestamp":1520519400,"date":"2018-03-08","index":74,"close":23.03,"high":24.05,"low":22.63,"open":23.2,"volume":391000},{"timestamp":1520605800,"date":"2018-03-09","index":75,"close":22.57,"high":23.33,"low":21.78,"open":23.24,"volume":424200},{"timestamp":1520861400,"date":"2018-03-12","index":76,"close":24.12,"high":24.91,"low":22.61,"open":22.86,"volume":1420500}],"post":[{"timestamp":1520947800,"date":"2018-03-13","index":77,"close":23.25,"high":24.8,"low":22.52,"open":22.75,"volume":1498900},{"timestamp":1521034200,"date":"2018-03-14","index":78,"close":21.75,"high":23.22,"low":21.5,"open":22.15,"volume":1827600},{"timestamp":1521120600,"date":"2018-03-15","index":79,"close":20.89,"high":22.26,"low":20.63,"open":21.75,"volume":928700},{"timestamp":1521207000,"date":"2018-03-16","index":80,"close":20.4,"high":20.89,"low":19.85,"open":20.5,"volume":1209600},{"timestamp":1521466200,"date":"2018-03-19","index":81,"close":19.93,"high":20.49,"low":18.76,"open":20.49,"volume":945200},{"timestamp":1521552600,"date":"2018-03-20","index":82,"close":20.26,"high":20.38,"low":19.54,"open":19.89,"volume":676700},{"timestamp":1521639000,"date":"2018-03-21","index":83,"close":20.36,"high":20.65,"low":19.79,"open":20.15,"volume":722100},{"timestamp":1521725400,"date":"2018-03-22","index":84,"close":20.8,"high":20.91,"low":20.15,"open":20.19,"volume":805800},{"timestamp":1521811800,"date":"2018-03-23","index":85,"close":22.22,"high":22.45,"low":20.54,"open":20.74,"volume":1748600},{"timestamp":1522071000,"date":"2018-03-26","index":86,"close":21.28,"high":22.35,"low":21.05,"open":22.22,"volume":769900},{"timestamp":1522157400,"date":"2018-03-27","index":87,"close":20.99,"high":21.49,"low":20.61,"open":21.34,"volume":432400}]},{"date":"2017-12-20","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":12,"close":24.04,"high":24.05,"low":22.07,"open":22.89,"volume":677900},{"timestamp":1512657000,"date":"2017-12-07","index":13,"close":24.34,"high":25.38,"low":22.95,"open":23.78,"volume":902100},{"timestamp":1512743400,"date":"2017-12-08","index":14,"close":23.6,"high":24.74,"low":23.3,"open":24.24,"volume":442100},{"timestamp":1513002600,"date":"2017-12-11","index":15,"close":23.98,"high":24.39,"low":23.12,"open":23.35,"volume":601200},{"timestamp":1513089000,"date":"2017-12-12","index":16,"close":23.54,"high":24.73,"low":23.5,"open":23.69,"volume":615000},{"timestamp":1513175400,"date":"2017-12-13","index":17,"close":23.92,"high":24.23,"low":23.52,"open":23.52,"volume":425800},{"timestamp":1513261800,"date":"2017-12-14","index":18,"close":23.93,"high":24.19,"low":23.53,"open":23.88,"volume":335300},{"timestamp":1513348200,"date":"2017-12-15","index":19,"close":23.34,"high":24,"low":23.03,"open":23.98,"volume":482500},{"timestamp":1513607400,"date":"2017-12-18","index":20,"close":23.85,"high":25.3,"low":23.17,"open":23.2,"volume":712000},{"timestamp":1513693800,"date":"2017-12-19","index":21,"close":24.76,"high":25.98,"low":22.51,"open":24,"volume":1726500},{"timestamp":1513780200,"date":"2017-12-20","index":22,"close":22.34,"high":23.25,"low":20.5,"open":21.5,"volume":3098600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":23,"close":23.19,"high":23.9,"low":22.59,"open":22.6,"volume":1185200},{"timestamp":1513953000,"date":"2017-12-22","index":24,"close":24.62,"high":24.7,"low":23.21,"open":23.4,"volume":1038000},{"timestamp":1514298600,"date":"2017-12-26","index":25,"close":29.14,"high":30,"low":24.05,"open":24.29,"volume":2630800},{"timestamp":1514385000,"date":"2017-12-27","index":26,"close":28.7,"high":30.07,"low":28.05,"open":28.9,"volume":1295800},{"timestamp":1514471400,"date":"2017-12-28","index":27,"close":26.93,"high":29.7,"low":26.24,"open":28.75,"volume":1346700},{"timestamp":1514557800,"date":"2017-12-29","index":28,"close":25.83,"high":27.35,"low":25.26,"open":26.8,"volume":563800},{"timestamp":1514903400,"date":"2018-01-02","index":29,"close":24.77,"high":25.95,"low":23.75,"open":25.85,"volume":1203800},{"timestamp":1514989800,"date":"2018-01-03","index":30,"close":24.63,"high":24.93,"low":23.64,"open":24.68,"volume":551400},{"timestamp":1515076200,"date":"2018-01-04","index":31,"close":25.36,"high":26.15,"low":24,"open":24.45,"volume":730700},{"timestamp":1515162600,"date":"2018-01-05","index":32,"close":25.77,"high":25.95,"low":24.82,"open":25.48,"volume":305900},{"timestamp":1515421800,"date":"2018-01-08","index":33,"close":26.47,"high":26.88,"low":25.77,"open":25.79,"volume":374200}]},{"date":"2017-11-17","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/SFIX_partial.json b/data/SFIX_partial.json
index c7e6b5187..038b2a71a 100644
--- a/data/SFIX_partial.json
+++ b/data/SFIX_partial.json
@@ -1 +1 @@
-[{"date":"2025-09-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":-0.14,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1725975000,"date":"2024-09-10","index":1711,"close":3.59,"high":3.59,"low":3.42,"open":3.42,"volume":1280300},{"timestamp":1726061400,"date":"2024-09-11","index":1712,"close":3.59,"high":3.63,"low":3.5,"open":3.56,"volume":1346200},{"timestamp":1726147800,"date":"2024-09-12","index":1713,"close":3.62,"high":3.64,"low":3.45,"open":3.63,"volume":1637700},{"timestamp":1726234200,"date":"2024-09-13","index":1714,"close":3.92,"high":4.03,"low":3.63,"open":3.69,"volume":2229100},{"timestamp":1726493400,"date":"2024-09-16","index":1715,"close":3.76,"high":3.92,"low":3.73,"open":3.92,"volume":1416900},{"timestamp":1726579800,"date":"2024-09-17","index":1716,"close":4.1,"high":4.21,"low":3.8,"open":3.83,"volume":2220100},{"timestamp":1726666200,"date":"2024-09-18","index":1717,"close":4.14,"high":4.43,"low":4.07,"open":4.07,"volume":1660200},{"timestamp":1726752600,"date":"2024-09-19","index":1718,"close":4.18,"high":4.34,"low":4.13,"open":4.32,"volume":1512400},{"timestamp":1726839000,"date":"2024-09-20","index":1719,"close":3.94,"high":4.16,"low":3.93,"open":4.13,"volume":2518200},{"timestamp":1727098200,"date":"2024-09-23","index":1720,"close":3.79,"high":3.96,"low":3.56,"open":3.94,"volume":1819700},{"timestamp":1727184600,"date":"2024-09-24","index":1721,"close":3.75,"high":3.9,"low":3.68,"open":3.9,"volume":4429200}],"post":[{"timestamp":1727271000,"date":"2024-09-25","index":1722,"close":2.27,"high":2.69,"low":2.25,"open":2.69,"volume":23879100},{"timestamp":1727357400,"date":"2024-09-26","index":1723,"close":2.53,"high":2.61,"low":2.21,"open":2.28,"volume":9556200},{"timestamp":1727443800,"date":"2024-09-27","index":1724,"close":2.84,"high":2.9,"low":2.51,"open":2.58,"volume":5927400},{"timestamp":1727703000,"date":"2024-09-30","index":1725,"close":2.82,"high":2.93,"low":2.75,"open":2.81,"volume":2317200},{"timestamp":1727789400,"date":"2024-10-01","index":1726,"close":2.66,"high":2.81,"low":2.53,"open":2.78,"volume":2416300},{"timestamp":1727875800,"date":"2024-10-02","index":1727,"close":2.63,"high":2.68,"low":2.58,"open":2.61,"volume":1492000},{"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},{"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":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":3.92,"high":3.99,"low":3.74,"open":3.75,"volume":2550000},{"timestamp":1718199000,"date":"2024-06-12","index":1650,"close":3.74,"high":4.01,"low":3.71,"open":3.91,"volume":2255800},{"timestamp":1718285400,"date":"2024-06-13","index":1651,"close":3.55,"high":3.76,"low":3.47,"open":3.74,"volume":1917700},{"timestamp":1718371800,"date":"2024-06-14","index":1652,"close":3.45,"high":3.57,"low":3.4,"open":3.47,"volume":1570600},{"timestamp":1718631000,"date":"2024-06-17","index":1653,"close":3.67,"high":3.69,"low":3.39,"open":3.43,"volume":1525700},{"timestamp":1718717400,"date":"2024-06-18","index":1654,"close":3.87,"high":3.96,"low":3.67,"open":3.68,"volume":1919900},{"timestamp":1718890200,"date":"2024-06-20","index":1655,"close":3.91,"high":3.93,"low":3.73,"open":3.8,"volume":1591600}]},{"date":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-09-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":-0.14,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1725975000,"date":"2024-09-10","index":1711,"close":3.59,"high":3.59,"low":3.42,"open":3.42,"volume":1280300},{"timestamp":1726061400,"date":"2024-09-11","index":1712,"close":3.59,"high":3.63,"low":3.5,"open":3.56,"volume":1346200},{"timestamp":1726147800,"date":"2024-09-12","index":1713,"close":3.62,"high":3.64,"low":3.45,"open":3.63,"volume":1637700},{"timestamp":1726234200,"date":"2024-09-13","index":1714,"close":3.92,"high":4.03,"low":3.63,"open":3.69,"volume":2229100},{"timestamp":1726493400,"date":"2024-09-16","index":1715,"close":3.76,"high":3.92,"low":3.73,"open":3.92,"volume":1416900},{"timestamp":1726579800,"date":"2024-09-17","index":1716,"close":4.1,"high":4.21,"low":3.8,"open":3.83,"volume":2220100},{"timestamp":1726666200,"date":"2024-09-18","index":1717,"close":4.14,"high":4.43,"low":4.07,"open":4.07,"volume":1660200},{"timestamp":1726752600,"date":"2024-09-19","index":1718,"close":4.18,"high":4.34,"low":4.13,"open":4.32,"volume":1512400},{"timestamp":1726839000,"date":"2024-09-20","index":1719,"close":3.94,"high":4.16,"low":3.93,"open":4.13,"volume":2518200},{"timestamp":1727098200,"date":"2024-09-23","index":1720,"close":3.79,"high":3.96,"low":3.56,"open":3.94,"volume":1819700},{"timestamp":1727184600,"date":"2024-09-24","index":1721,"close":3.75,"high":3.9,"low":3.68,"open":3.9,"volume":4429200}],"post":[{"timestamp":1727271000,"date":"2024-09-25","index":1722,"close":2.27,"high":2.69,"low":2.25,"open":2.69,"volume":23879100},{"timestamp":1727357400,"date":"2024-09-26","index":1723,"close":2.53,"high":2.61,"low":2.21,"open":2.28,"volume":9556200},{"timestamp":1727443800,"date":"2024-09-27","index":1724,"close":2.84,"high":2.9,"low":2.51,"open":2.58,"volume":5927400},{"timestamp":1727703000,"date":"2024-09-30","index":1725,"close":2.82,"high":2.93,"low":2.75,"open":2.81,"volume":2317200},{"timestamp":1727789400,"date":"2024-10-01","index":1726,"close":2.66,"high":2.81,"low":2.53,"open":2.78,"volume":2416300},{"timestamp":1727875800,"date":"2024-10-02","index":1727,"close":2.63,"high":2.68,"low":2.58,"open":2.61,"volume":1492000},{"timestamp":1727978942,"date":"2024-10-03","index":1728,"close":2.61,"high":2.7,"low":2.59,"open":2.59,"volume":691686},{"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},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":3.92,"high":3.99,"low":3.74,"open":3.75,"volume":2550000},{"timestamp":1718199000,"date":"2024-06-12","index":1650,"close":3.74,"high":4.01,"low":3.71,"open":3.91,"volume":2255800},{"timestamp":1718285400,"date":"2024-06-13","index":1651,"close":3.55,"high":3.76,"low":3.47,"open":3.74,"volume":1917700},{"timestamp":1718371800,"date":"2024-06-14","index":1652,"close":3.45,"high":3.57,"low":3.4,"open":3.47,"volume":1570600},{"timestamp":1718631000,"date":"2024-06-17","index":1653,"close":3.67,"high":3.69,"low":3.39,"open":3.43,"volume":1525700},{"timestamp":1718717400,"date":"2024-06-18","index":1654,"close":3.87,"high":3.96,"low":3.67,"open":3.68,"volume":1919900},{"timestamp":1718890200,"date":"2024-06-20","index":1655,"close":3.91,"high":3.93,"low":3.73,"open":3.8,"volume":1591600}]},{"date":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]}]
diff --git a/data/SPOT_full.json b/data/SPOT_full.json
index d812a5dcc..bcc20299c 100644
--- a/data/SPOT_full.json
+++ b/data/SPOT_full.json
@@ -1 +1 @@
-[{"date":"2024-11-12","estimated":1.95,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"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":-1.24,"pre":[],"post":[]}]
+[{"date":"2024-11-12","estimated":1.95,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"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":[]}]
diff --git a/data/TSLA_full.json b/data/TSLA_full.json
index d1a6cb6e7..1d348dd5d 100644
--- a/data/TSLA_full.json
+++ b/data/TSLA_full.json
@@ -1 +1 @@
-[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":0.59,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":0.62,"reported":0.52,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":3529,"close":262.33,"high":265.61,"low":250.3,"open":251,"volume":160210900},{"timestamp":1720618200,"date":"2024-07-10","index":3530,"close":263.26,"high":267.59,"low":257.86,"open":262.8,"volume":128519400},{"timestamp":1720704600,"date":"2024-07-11","index":3531,"close":241.03,"high":271,"low":239.65,"open":263.3,"volume":221707300},{"timestamp":1720791000,"date":"2024-07-12","index":3532,"close":248.23,"high":251.84,"low":233.09,"open":235.8,"volume":155955800},{"timestamp":1721050200,"date":"2024-07-15","index":3533,"close":252.64,"high":265.6,"low":251.73,"open":255.97,"volume":146912900},{"timestamp":1721136600,"date":"2024-07-16","index":3534,"close":256.56,"high":258.62,"low":245.8,"open":255.31,"volume":126332500},{"timestamp":1721223000,"date":"2024-07-17","index":3535,"close":248.5,"high":258.47,"low":246.18,"open":252.73,"volume":115584800},{"timestamp":1721309400,"date":"2024-07-18","index":3536,"close":249.23,"high":257.14,"low":247.2,"open":251.09,"volume":110869000},{"timestamp":1721395800,"date":"2024-07-19","index":3537,"close":239.2,"high":249.44,"low":236.83,"open":247.79,"volume":87403900},{"timestamp":1721655000,"date":"2024-07-22","index":3538,"close":251.51,"high":253.21,"low":243.75,"open":244.21,"volume":101225400},{"timestamp":1721741400,"date":"2024-07-23","index":3539,"close":246.38,"high":255.76,"low":245.63,"open":253.6,"volume":111928200}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":3540,"close":215.99,"high":225.99,"low":214.71,"open":225.42,"volume":167942900},{"timestamp":1721914200,"date":"2024-07-25","index":3541,"close":220.25,"high":226,"low":216.23,"open":216.8,"volume":100636500},{"timestamp":1722000600,"date":"2024-07-26","index":3542,"close":219.8,"high":222.28,"low":215.33,"open":221.19,"volume":94604100},{"timestamp":1722259800,"date":"2024-07-29","index":3543,"close":232.1,"high":234.27,"low":224.7,"open":224.9,"volume":129201800},{"timestamp":1722346200,"date":"2024-07-30","index":3544,"close":222.62,"high":232.41,"low":220,"open":232.25,"volume":100560300},{"timestamp":1722432600,"date":"2024-07-31","index":3545,"close":232.07,"high":234.68,"low":226.79,"open":227.9,"volume":67497000},{"timestamp":1722519000,"date":"2024-08-01","index":3546,"close":216.86,"high":231.87,"low":214.33,"open":227.69,"volume":83861900},{"timestamp":1722605400,"date":"2024-08-02","index":3547,"close":207.67,"high":216.13,"low":205.78,"open":214.88,"volume":82880100},{"timestamp":1722864600,"date":"2024-08-05","index":3548,"close":198.88,"high":203.88,"low":182,"open":185.22,"volume":100308800},{"timestamp":1722951000,"date":"2024-08-06","index":3549,"close":200.64,"high":202.9,"low":192.67,"open":200.75,"volume":73783900},{"timestamp":1723037400,"date":"2024-08-07","index":3550,"close":191.76,"high":203.49,"low":191.48,"open":200.77,"volume":71159800}]},{"date":"2024-04-23","estimated":0.51,"reported":0.45,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":3467,"close":176.88,"high":179.22,"low":171.92,"open":172.91,"volume":103232700},{"timestamp":1712755800,"date":"2024-04-10","index":3468,"close":171.76,"high":174.93,"low":170.01,"open":173.04,"volume":84532400},{"timestamp":1712842200,"date":"2024-04-11","index":3469,"close":174.6,"high":175.88,"low":168.51,"open":172.55,"volume":94516000},{"timestamp":1712928600,"date":"2024-04-12","index":3470,"close":171.05,"high":173.81,"low":170.36,"open":172.34,"volume":64506600},{"timestamp":1713187800,"date":"2024-04-15","index":3471,"close":161.48,"high":170.69,"low":161.38,"open":170.24,"volume":100245300},{"timestamp":1713274200,"date":"2024-04-16","index":3472,"close":157.11,"high":158.19,"low":153.75,"open":156.74,"volume":97000000},{"timestamp":1713360600,"date":"2024-04-17","index":3473,"close":155.45,"high":158.33,"low":153.78,"open":157.64,"volume":82439700},{"timestamp":1713447000,"date":"2024-04-18","index":3474,"close":149.93,"high":152.2,"low":148.7,"open":151.25,"volume":96098800},{"timestamp":1713533400,"date":"2024-04-19","index":3475,"close":147.05,"high":150.94,"low":146.22,"open":148.97,"volume":86005100},{"timestamp":1713792600,"date":"2024-04-22","index":3476,"close":142.05,"high":144.44,"low":138.8,"open":140.56,"volume":107097600},{"timestamp":1713879000,"date":"2024-04-23","index":3477,"close":144.68,"high":147.26,"low":141.11,"open":143.33,"volume":124545100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":3478,"close":162.13,"high":167.97,"low":157.51,"open":162.84,"volume":181178000},{"timestamp":1714051800,"date":"2024-04-25","index":3479,"close":170.18,"high":170.88,"low":158.36,"open":158.96,"volume":126427500},{"timestamp":1714138200,"date":"2024-04-26","index":3480,"close":168.29,"high":172.12,"low":166.37,"open":168.85,"volume":109815700},{"timestamp":1714397400,"date":"2024-04-29","index":3481,"close":194.05,"high":198.87,"low":184.54,"open":188.42,"volume":243869700},{"timestamp":1714483800,"date":"2024-04-30","index":3482,"close":183.28,"high":190.95,"low":182.84,"open":186.98,"volume":127031800},{"timestamp":1714570200,"date":"2024-05-01","index":3483,"close":179.99,"high":185.86,"low":179.01,"open":182,"volume":92829700},{"timestamp":1714656600,"date":"2024-05-02","index":3484,"close":180.01,"high":184.6,"low":176.02,"open":182.86,"volume":89148000},{"timestamp":1714743000,"date":"2024-05-03","index":3485,"close":181.19,"high":184.78,"low":178.42,"open":182.1,"volume":75491500},{"timestamp":1715002200,"date":"2024-05-06","index":3486,"close":184.76,"high":187.56,"low":182.2,"open":183.8,"volume":84390300},{"timestamp":1715088600,"date":"2024-05-07","index":3487,"close":177.81,"high":183.26,"low":177.4,"open":182.4,"volume":75045900},{"timestamp":1715175000,"date":"2024-05-08","index":3488,"close":174.72,"high":176.06,"low":170.15,"open":171.59,"volume":79969500}]},{"date":"2024-01-24","estimated":0.74,"reported":0.71,"pre":[{"timestamp":1704810600,"date":"2024-01-09","index":3405,"close":234.96,"high":238.96,"low":232.04,"open":238.11,"volume":96705700},{"timestamp":1704897000,"date":"2024-01-10","index":3406,"close":233.94,"high":235.5,"low":231.29,"open":235.1,"volume":91628500},{"timestamp":1704983400,"date":"2024-01-11","index":3407,"close":227.22,"high":230.93,"low":225.37,"open":230.57,"volume":105873600},{"timestamp":1705069800,"date":"2024-01-12","index":3408,"close":218.89,"high":225.34,"low":217.15,"open":220.08,"volume":122889000},{"timestamp":1705415400,"date":"2024-01-16","index":3409,"close":219.91,"high":223.49,"low":212.18,"open":215.1,"volume":115355000},{"timestamp":1705501800,"date":"2024-01-17","index":3410,"close":215.55,"high":215.67,"low":212.01,"open":214.86,"volume":103164400},{"timestamp":1705588200,"date":"2024-01-18","index":3411,"close":211.88,"high":217.45,"low":208.74,"open":216.88,"volume":108595400},{"timestamp":1705674600,"date":"2024-01-19","index":3412,"close":212.19,"high":213.19,"low":207.56,"open":209.99,"volume":102095800},{"timestamp":1705933800,"date":"2024-01-22","index":3413,"close":208.8,"high":217.8,"low":206.27,"open":212.26,"volume":117952500},{"timestamp":1706020200,"date":"2024-01-23","index":3414,"close":209.14,"high":215.65,"low":207.75,"open":211.3,"volume":106605900},{"timestamp":1706106600,"date":"2024-01-24","index":3415,"close":207.83,"high":212.73,"low":206.77,"open":211.88,"volume":123369900}],"post":[{"timestamp":1706193000,"date":"2024-01-25","index":3416,"close":182.63,"high":193,"low":180.06,"open":189.7,"volume":198076800},{"timestamp":1706279400,"date":"2024-01-26","index":3417,"close":183.25,"high":186.78,"low":182.1,"open":185.5,"volume":107343200},{"timestamp":1706538600,"date":"2024-01-29","index":3418,"close":190.93,"high":191.48,"low":183.67,"open":185.63,"volume":125013100},{"timestamp":1706625000,"date":"2024-01-30","index":3419,"close":191.59,"high":196.36,"low":190.61,"open":195.33,"volume":109982300},{"timestamp":1706711400,"date":"2024-01-31","index":3420,"close":187.29,"high":193.97,"low":185.85,"open":187,"volume":103221400},{"timestamp":1706797800,"date":"2024-02-01","index":3421,"close":188.86,"high":189.88,"low":184.28,"open":188.5,"volume":91843300},{"timestamp":1706884200,"date":"2024-02-02","index":3422,"close":187.91,"high":188.69,"low":182,"open":185.04,"volume":110505100},{"timestamp":1707143400,"date":"2024-02-05","index":3423,"close":181.06,"high":184.68,"low":175.01,"open":184.26,"volume":134294400},{"timestamp":1707229800,"date":"2024-02-06","index":3424,"close":185.1,"high":186.49,"low":177.11,"open":177.21,"volume":122676000},{"timestamp":1707316200,"date":"2024-02-07","index":3425,"close":187.58,"high":189.79,"low":182.68,"open":188.18,"volume":111535200},{"timestamp":1707402600,"date":"2024-02-08","index":3426,"close":189.56,"high":191.62,"low":185.58,"open":189,"volume":83034000}]},{"date":"2023-10-18","estimated":0.72,"reported":0.66,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":3339,"close":261.16,"high":261.86,"low":247.6,"open":248.14,"volume":129721600},{"timestamp":1696512600,"date":"2023-10-05","index":3340,"close":260.05,"high":263.6,"low":256.25,"open":260,"volume":119159200},{"timestamp":1696599000,"date":"2023-10-06","index":3341,"close":260.53,"high":261.65,"low":250.65,"open":253.98,"volume":117947000},{"timestamp":1696858200,"date":"2023-10-09","index":3342,"close":259.67,"high":261.36,"low":252.05,"open":255.31,"volume":101377900},{"timestamp":1696944600,"date":"2023-10-10","index":3343,"close":263.62,"high":268.94,"low":257.65,"open":257.75,"volume":122656000},{"timestamp":1697031000,"date":"2023-10-11","index":3344,"close":262.99,"high":268.6,"low":260.9,"open":266.2,"volume":103706300},{"timestamp":1697117400,"date":"2023-10-12","index":3345,"close":258.87,"high":265.41,"low":256.63,"open":262.92,"volume":111508100},{"timestamp":1697203800,"date":"2023-10-13","index":3346,"close":251.12,"high":259.6,"low":250.22,"open":258.9,"volume":102073800},{"timestamp":1697463000,"date":"2023-10-16","index":3347,"close":253.92,"high":255.4,"low":248.48,"open":250.05,"volume":88917200},{"timestamp":1697549400,"date":"2023-10-17","index":3348,"close":254.85,"high":257.18,"low":247.08,"open":250.1,"volume":93562900},{"timestamp":1697635800,"date":"2023-10-18","index":3349,"close":242.68,"high":254.63,"low":242.08,"open":252.7,"volume":125147800}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":3350,"close":220.11,"high":230.61,"low":216.78,"open":225.95,"volume":170772700},{"timestamp":1697808600,"date":"2023-10-20","index":3351,"close":211.99,"high":218.86,"low":210.42,"open":217.01,"volume":137734000},{"timestamp":1698067800,"date":"2023-10-23","index":3352,"close":212.08,"high":216.98,"low":202.51,"open":210,"volume":150683400},{"timestamp":1698154200,"date":"2023-10-24","index":3353,"close":216.52,"high":222.05,"low":214.11,"open":216.5,"volume":118231100},{"timestamp":1698240600,"date":"2023-10-25","index":3354,"close":212.42,"high":220.1,"low":212.2,"open":215.88,"volume":107065100},{"timestamp":1698327000,"date":"2023-10-26","index":3355,"close":205.76,"high":214.8,"low":204.88,"open":211.32,"volume":115112600},{"timestamp":1698413400,"date":"2023-10-27","index":3356,"close":207.3,"high":212.41,"low":205.77,"open":210.6,"volume":94881200},{"timestamp":1698672600,"date":"2023-10-30","index":3357,"close":197.36,"high":210.88,"low":194.67,"open":209.28,"volume":136448200},{"timestamp":1698759000,"date":"2023-10-31","index":3358,"close":200.84,"high":202.8,"low":194.07,"open":196.12,"volume":118068300},{"timestamp":1698845400,"date":"2023-11-01","index":3359,"close":205.66,"high":205.99,"low":197.85,"open":204.04,"volume":121661700},{"timestamp":1698931800,"date":"2023-11-02","index":3360,"close":218.51,"high":219.2,"low":211.45,"open":212.97,"volume":125987600}]},{"date":"2023-07-19","estimated":0.82,"reported":0.91,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":3275,"close":282.48,"high":283.85,"low":277.6,"open":278.82,"volume":131530900},{"timestamp":1688650200,"date":"2023-07-06","index":3276,"close":276.54,"high":279.97,"low":272.88,"open":278.09,"volume":120332100},{"timestamp":1688736600,"date":"2023-07-07","index":3277,"close":274.43,"high":280.78,"low":273.77,"open":278.43,"volume":113602000},{"timestamp":1688995800,"date":"2023-07-10","index":3278,"close":269.61,"high":277.52,"low":265.1,"open":276.47,"volume":119425400},{"timestamp":1689082200,"date":"2023-07-11","index":3279,"close":269.79,"high":270.9,"low":266.37,"open":268.65,"volume":91972400},{"timestamp":1689168600,"date":"2023-07-12","index":3280,"close":271.99,"high":276.52,"low":271.46,"open":276.33,"volume":95672100},{"timestamp":1689255000,"date":"2023-07-13","index":3281,"close":277.9,"high":279.45,"low":270.6,"open":274.59,"volume":112681500},{"timestamp":1689341400,"date":"2023-07-14","index":3282,"close":281.38,"high":285.3,"low":276.31,"open":277.01,"volume":119771100},{"timestamp":1689600600,"date":"2023-07-17","index":3283,"close":290.38,"high":292.23,"low":283.57,"open":286.63,"volume":131569600},{"timestamp":1689687000,"date":"2023-07-18","index":3284,"close":293.34,"high":295.26,"low":286.01,"open":290.15,"volume":112434700},{"timestamp":1689773400,"date":"2023-07-19","index":3285,"close":291.26,"high":299.29,"low":289.52,"open":296.04,"volume":142355400}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":3286,"close":262.9,"high":280.93,"low":261.2,"open":279.56,"volume":175158300},{"timestamp":1689946200,"date":"2023-07-21","index":3287,"close":260.02,"high":268,"low":255.8,"open":268,"volume":161050100},{"timestamp":1690205400,"date":"2023-07-24","index":3288,"close":269.06,"high":269.85,"low":254.12,"open":255.85,"volume":136508500},{"timestamp":1690291800,"date":"2023-07-25","index":3289,"close":265.28,"high":272.9,"low":265,"open":272.38,"volume":112757300},{"timestamp":1690378200,"date":"2023-07-26","index":3290,"close":264.35,"high":268.04,"low":261.75,"open":263.25,"volume":95856200},{"timestamp":1690464600,"date":"2023-07-27","index":3291,"close":255.71,"high":269.13,"low":255.3,"open":268.31,"volume":103697300},{"timestamp":1690551000,"date":"2023-07-28","index":3292,"close":266.44,"high":267.25,"low":258.23,"open":259.86,"volume":111446000},{"timestamp":1690810200,"date":"2023-07-31","index":3293,"close":267.43,"high":269.08,"low":263.78,"open":267.48,"volume":84582200},{"timestamp":1690896600,"date":"2023-08-01","index":3294,"close":261.07,"high":266.47,"low":260.25,"open":266.26,"volume":83166000},{"timestamp":1690983000,"date":"2023-08-02","index":3295,"close":254.11,"high":259.52,"low":250.49,"open":255.57,"volume":101752900},{"timestamp":1691069400,"date":"2023-08-03","index":3296,"close":259.32,"high":260.49,"low":252,"open":252.04,"volume":97569100}]},{"date":"2023-04-19","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":3213,"close":192.58,"high":198.74,"low":190.32,"open":197.32,"volume":126463800},{"timestamp":1680701400,"date":"2023-04-05","index":3214,"close":185.52,"high":190.68,"low":183.76,"open":190.52,"volume":133882500},{"timestamp":1680787800,"date":"2023-04-06","index":3215,"close":185.06,"high":186.39,"low":179.74,"open":183.08,"volume":123857900},{"timestamp":1681133400,"date":"2023-04-10","index":3216,"close":184.51,"high":185.1,"low":176.11,"open":179.94,"volume":142154600},{"timestamp":1681219800,"date":"2023-04-11","index":3217,"close":186.79,"high":189.19,"low":185.65,"open":186.69,"volume":115770900},{"timestamp":1681306200,"date":"2023-04-12","index":3218,"close":180.54,"high":191.58,"low":180.31,"open":190.74,"volume":150256300},{"timestamp":1681392600,"date":"2023-04-13","index":3219,"close":185.9,"high":186.5,"low":180.94,"open":182.96,"volume":112933000},{"timestamp":1681479000,"date":"2023-04-14","index":3220,"close":185,"high":186.28,"low":182.01,"open":183.95,"volume":96438700},{"timestamp":1681738200,"date":"2023-04-17","index":3221,"close":187.04,"high":189.69,"low":182.69,"open":186.32,"volume":116662200},{"timestamp":1681824600,"date":"2023-04-18","index":3222,"close":184.31,"high":187.69,"low":183.58,"open":187.15,"volume":92067000},{"timestamp":1681911000,"date":"2023-04-19","index":3223,"close":180.59,"high":183.5,"low":177.65,"open":179.1,"volume":125732700}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":3224,"close":162.99,"high":169.7,"low":160.56,"open":166.17,"volume":210970800},{"timestamp":1682083800,"date":"2023-04-21","index":3225,"close":165.08,"high":166,"low":161.32,"open":164.8,"volume":123539000},{"timestamp":1682343000,"date":"2023-04-24","index":3226,"close":162.55,"high":165.65,"low":158.61,"open":164.65,"volume":140006600},{"timestamp":1682429400,"date":"2023-04-25","index":3227,"close":160.67,"high":163.47,"low":158.75,"open":159.82,"volume":121999300},{"timestamp":1682515800,"date":"2023-04-26","index":3228,"close":153.75,"high":160.67,"low":153.14,"open":160.29,"volume":153364100},{"timestamp":1682602200,"date":"2023-04-27","index":3229,"close":160.19,"high":160.48,"low":152.37,"open":152.64,"volume":127015200},{"timestamp":1682688600,"date":"2023-04-28","index":3230,"close":164.31,"high":165,"low":157.32,"open":160.9,"volume":122515800},{"timestamp":1682947800,"date":"2023-05-01","index":3231,"close":161.83,"high":163.28,"low":158.83,"open":163.17,"volume":109015000},{"timestamp":1683034200,"date":"2023-05-02","index":3232,"close":160.31,"high":165.49,"low":158.93,"open":161.88,"volume":128259700},{"timestamp":1683120600,"date":"2023-05-03","index":3233,"close":160.61,"high":165,"low":159.91,"open":160.01,"volume":119728000},{"timestamp":1683207000,"date":"2023-05-04","index":3234,"close":161.2,"high":162.95,"low":159.65,"open":162.71,"volume":95108500}]},{"date":"2023-01-25","estimated":1.13,"reported":1.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3155,"close":118.85,"high":122.76,"low":114.92,"open":121.07,"volume":167642500},{"timestamp":1673447400,"date":"2023-01-11","index":3156,"close":123.22,"high":125.95,"low":120.51,"open":122.09,"volume":183810800},{"timestamp":1673533800,"date":"2023-01-12","index":3157,"close":123.56,"high":124.13,"low":117,"open":122.56,"volume":169400900},{"timestamp":1673620200,"date":"2023-01-13","index":3158,"close":122.4,"high":122.63,"low":115.6,"open":116.55,"volume":180714100},{"timestamp":1673965800,"date":"2023-01-17","index":3159,"close":131.49,"high":131.7,"low":125.02,"open":125.7,"volume":186477000},{"timestamp":1674052200,"date":"2023-01-18","index":3160,"close":128.78,"high":136.68,"low":127.01,"open":136.56,"volume":195680300},{"timestamp":1674138600,"date":"2023-01-19","index":3161,"close":127.17,"high":129.99,"low":124.31,"open":127.26,"volume":170291900},{"timestamp":1674225000,"date":"2023-01-20","index":3162,"close":133.42,"high":133.51,"low":127.35,"open":128.68,"volume":138858100},{"timestamp":1674484200,"date":"2023-01-23","index":3163,"close":143.75,"high":145.38,"low":134.27,"open":135.87,"volume":203119200},{"timestamp":1674570600,"date":"2023-01-24","index":3164,"close":143.89,"high":146.5,"low":141.1,"open":143,"volume":158699100},{"timestamp":1674657000,"date":"2023-01-25","index":3165,"close":144.43,"high":146.41,"low":138.07,"open":141.91,"volume":192734300}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3166,"close":160.27,"high":161.42,"low":154.76,"open":159.97,"volume":234815100},{"timestamp":1674829800,"date":"2023-01-27","index":3167,"close":177.9,"high":180.68,"low":161.17,"open":162.43,"volume":306590600},{"timestamp":1675089000,"date":"2023-01-30","index":3168,"close":166.66,"high":179.77,"low":166.5,"open":178.05,"volume":230878800},{"timestamp":1675175400,"date":"2023-01-31","index":3169,"close":173.22,"high":174.3,"low":162.78,"open":164.57,"volume":196813500},{"timestamp":1675261800,"date":"2023-02-01","index":3170,"close":181.41,"high":183.81,"low":169.93,"open":173.89,"volume":213806300},{"timestamp":1675348200,"date":"2023-02-02","index":3171,"close":188.27,"high":196.75,"low":182.61,"open":187.33,"volume":217448300},{"timestamp":1675434600,"date":"2023-02-03","index":3172,"close":189.98,"high":199,"low":183.69,"open":183.95,"volume":232662000},{"timestamp":1675693800,"date":"2023-02-06","index":3173,"close":194.76,"high":198.17,"low":189.92,"open":193.01,"volume":186188100},{"timestamp":1675780200,"date":"2023-02-07","index":3174,"close":196.81,"high":197.5,"low":189.55,"open":196.43,"volume":186010300},{"timestamp":1675866600,"date":"2023-02-08","index":3175,"close":201.29,"high":203,"low":194.31,"open":196.1,"volume":180673600},{"timestamp":1675953000,"date":"2023-02-09","index":3176,"close":207.32,"high":214,"low":204.77,"open":207.78,"volume":215431400}]},{"date":"2022-10-19","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1664976600,"date":"2022-10-05","index":3089,"close":240.81,"high":246.67,"low":233.27,"open":245.01,"volume":86982700},{"timestamp":1665063000,"date":"2022-10-06","index":3090,"close":238.13,"high":244.58,"low":235.35,"open":239.44,"volume":69298400},{"timestamp":1665149400,"date":"2022-10-07","index":3091,"close":223.07,"high":234.57,"low":222.02,"open":233.94,"volume":83916800},{"timestamp":1665408600,"date":"2022-10-10","index":3092,"close":222.96,"high":226.99,"low":218.36,"open":223.93,"volume":67925000},{"timestamp":1665495000,"date":"2022-10-11","index":3093,"close":216.5,"high":225.75,"low":215,"open":220.95,"volume":77013200},{"timestamp":1665581400,"date":"2022-10-12","index":3094,"close":217.24,"high":219.3,"low":211.51,"open":215.33,"volume":66860700},{"timestamp":1665667800,"date":"2022-10-13","index":3095,"close":221.72,"high":222.99,"low":206.22,"open":208.3,"volume":91483000},{"timestamp":1665754200,"date":"2022-10-14","index":3096,"close":204.99,"high":226.26,"low":204.16,"open":224.01,"volume":94124500},{"timestamp":1666013400,"date":"2022-10-17","index":3097,"close":219.35,"high":221.86,"low":209.45,"open":210.04,"volume":79428800},{"timestamp":1666099800,"date":"2022-10-18","index":3098,"close":220.19,"high":229.82,"low":217.25,"open":229.5,"volume":75891900},{"timestamp":1666186200,"date":"2022-10-19","index":3099,"close":222.04,"high":222.93,"low":217.78,"open":219.8,"volume":66571500}],"post":[{"timestamp":1666272600,"date":"2022-10-20","index":3100,"close":207.28,"high":215.55,"low":202,"open":208.28,"volume":117798100},{"timestamp":1666359000,"date":"2022-10-21","index":3101,"close":214.44,"high":214.66,"low":203.8,"open":206.42,"volume":75713800},{"timestamp":1666618200,"date":"2022-10-24","index":3102,"close":211.25,"high":213.5,"low":198.59,"open":205.82,"volume":100446800},{"timestamp":1666704600,"date":"2022-10-25","index":3103,"close":222.42,"high":224.35,"low":210,"open":210.1,"volume":96507900},{"timestamp":1666791000,"date":"2022-10-26","index":3104,"close":224.64,"high":230.6,"low":218.2,"open":219.4,"volume":85012500},{"timestamp":1666877400,"date":"2022-10-27","index":3105,"close":225.09,"high":233.81,"low":222.85,"open":229.77,"volume":61638800},{"timestamp":1666963800,"date":"2022-10-28","index":3106,"close":228.52,"high":228.86,"low":216.35,"open":225.4,"volume":69152400},{"timestamp":1667223000,"date":"2022-10-31","index":3107,"close":227.54,"high":229.85,"low":221.94,"open":226.19,"volume":61554300},{"timestamp":1667309400,"date":"2022-11-01","index":3108,"close":227.82,"high":237.4,"low":227.28,"open":234.05,"volume":62688800},{"timestamp":1667395800,"date":"2022-11-02","index":3109,"close":214.98,"high":227.87,"low":214.82,"open":226.04,"volume":63070300},{"timestamp":1667482200,"date":"2022-11-03","index":3110,"close":215.31,"high":221.2,"low":210.14,"open":211.36,"volume":56538800}]},{"date":"2022-07-20","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":3025,"close":231.73,"high":234.56,"low":227.19,"open":230.78,"volume":71853600},{"timestamp":1657200600,"date":"2022-07-07","index":3026,"close":244.54,"high":245.36,"low":232.21,"open":233.92,"volume":81930600},{"timestamp":1657287000,"date":"2022-07-08","index":3027,"close":250.76,"high":254.98,"low":241.16,"open":242.33,"volume":101854200},{"timestamp":1657546200,"date":"2022-07-11","index":3028,"close":234.34,"high":253.06,"low":233.63,"open":252.1,"volume":99241200},{"timestamp":1657632600,"date":"2022-07-12","index":3029,"close":233.07,"high":239.77,"low":228.37,"open":236.85,"volume":87930900},{"timestamp":1657719000,"date":"2022-07-13","index":3030,"close":237.04,"high":242.06,"low":225.03,"open":225.5,"volume":97954500},{"timestamp":1657805400,"date":"2022-07-14","index":3031,"close":238.31,"high":238.65,"low":229.33,"open":234.9,"volume":78557400},{"timestamp":1657891800,"date":"2022-07-15","index":3032,"close":240.07,"high":243.62,"low":236.89,"open":240,"volume":69683100},{"timestamp":1658151000,"date":"2022-07-18","index":3033,"close":240.55,"high":250.52,"low":239.6,"open":244.94,"volume":82537500},{"timestamp":1658237400,"date":"2022-07-19","index":3034,"close":245.53,"high":247.14,"low":236.98,"open":245,"volume":80890200},{"timestamp":1658323800,"date":"2022-07-20","index":3035,"close":247.5,"high":250.66,"low":243.48,"open":246.78,"volume":88864200}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":3036,"close":271.71,"high":273.27,"low":254.87,"open":255.11,"volume":142032300},{"timestamp":1658496600,"date":"2022-07-22","index":3037,"close":272.24,"high":280.79,"low":270.71,"open":276.22,"volume":103472700},{"timestamp":1658755800,"date":"2022-07-25","index":3038,"close":268.43,"high":274.15,"low":267.4,"open":272.22,"volume":64073400},{"timestamp":1658842200,"date":"2022-07-26","index":3039,"close":258.86,"high":267.31,"low":256.26,"open":266.51,"volume":66820800},{"timestamp":1658928600,"date":"2022-07-27","index":3040,"close":274.82,"high":275.93,"low":261.79,"open":263.81,"volume":88110000},{"timestamp":1659015000,"date":"2022-07-28","index":3041,"close":280.9,"high":283.3,"low":272.8,"open":280.07,"volume":84723000},{"timestamp":1659101400,"date":"2022-07-29","index":3042,"close":297.15,"high":298.32,"low":279.1,"open":280.7,"volume":95313000},{"timestamp":1659360600,"date":"2022-08-01","index":3043,"close":297.28,"high":311.88,"low":295,"open":301.28,"volume":117042900},{"timestamp":1659447000,"date":"2022-08-02","index":3044,"close":300.59,"high":307.83,"low":292.67,"open":294,"volume":95577600},{"timestamp":1659533400,"date":"2022-08-03","index":3045,"close":307.4,"high":309.55,"low":301.15,"open":305,"volume":80091000},{"timestamp":1659619800,"date":"2022-08-04","index":3046,"close":308.63,"high":313.61,"low":305,"open":311,"volume":72256200}]},{"date":"2022-04-20","estimated":0.75,"reported":1.07,"pre":[{"timestamp":1649165400,"date":"2022-04-05","index":2963,"close":363.75,"high":384.29,"low":362.43,"open":378.77,"volume":80075100},{"timestamp":1649251800,"date":"2022-04-06","index":2964,"close":348.59,"high":359.67,"low":342.57,"open":357.82,"volume":89348400},{"timestamp":1649338200,"date":"2022-04-07","index":2965,"close":352.42,"high":358.86,"low":340.51,"open":350.8,"volume":79447200},{"timestamp":1649424600,"date":"2022-04-08","index":2966,"close":341.83,"high":349.48,"low":340.81,"open":347.74,"volume":55013700},{"timestamp":1649683800,"date":"2022-04-11","index":2967,"close":325.31,"high":336.16,"low":324.88,"open":326.8,"volume":59357100},{"timestamp":1649770200,"date":"2022-04-12","index":2968,"close":328.98,"high":340.4,"low":325.53,"open":332.55,"volume":65976000},{"timestamp":1649856600,"date":"2022-04-13","index":2969,"close":340.79,"high":342.08,"low":324.37,"open":327.03,"volume":55121100},{"timestamp":1649943000,"date":"2022-04-14","index":2970,"close":328.33,"high":337.57,"low":327.4,"open":333.1,"volume":58422300},{"timestamp":1650288600,"date":"2022-04-18","index":2971,"close":334.76,"high":338.31,"low":324.47,"open":329.68,"volume":51715200},{"timestamp":1650375000,"date":"2022-04-19","index":2972,"close":342.72,"high":344.98,"low":331.78,"open":335.02,"volume":49847700},{"timestamp":1650461400,"date":"2022-04-20","index":2973,"close":325.73,"high":344.67,"low":325.08,"open":343.33,"volume":70711200}],"post":[{"timestamp":1650547800,"date":"2022-04-21","index":2974,"close":336.26,"high":364.07,"low":332.14,"open":358.24,"volume":105416400},{"timestamp":1650634200,"date":"2022-04-22","index":2975,"close":335.02,"high":344.95,"low":331.33,"open":338.3,"volume":69696600},{"timestamp":1650893400,"date":"2022-04-25","index":2976,"close":332.67,"high":336.21,"low":325.1,"open":326.32,"volume":68341200},{"timestamp":1650979800,"date":"2022-04-26","index":2977,"close":292.14,"high":333.33,"low":291.67,"open":331.81,"volume":136133700},{"timestamp":1651066200,"date":"2022-04-27","index":2978,"close":293.84,"high":306,"low":292.45,"open":299.53,"volume":76956300},{"timestamp":1651152600,"date":"2022-04-28","index":2979,"close":292.5,"high":300,"low":273.9,"open":299.99,"volume":124948500},{"timestamp":1651239000,"date":"2022-04-29","index":2980,"close":290.25,"high":311.47,"low":290,"open":300.75,"volume":88133100},{"timestamp":1651498200,"date":"2022-05-02","index":2981,"close":300.98,"high":302.12,"low":282.68,"open":286.92,"volume":75781500},{"timestamp":1651584600,"date":"2022-05-03","index":2982,"close":303.08,"high":308.03,"low":296.2,"open":301.06,"volume":63709500},{"timestamp":1651671000,"date":"2022-05-04","index":2983,"close":317.54,"high":318.5,"low":295.09,"open":301.31,"volume":81643800},{"timestamp":1651757400,"date":"2022-05-05","index":2984,"close":291.09,"high":315.2,"low":285.9,"open":313.01,"volume":92519100}]},{"date":"2022-01-26","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":2905,"close":354.8,"high":358.62,"low":346.27,"open":351.22,"volume":66063300},{"timestamp":1641997800,"date":"2022-01-12","index":2906,"close":368.74,"high":371.61,"low":357.53,"open":359.62,"volume":83739000},{"timestamp":1642084200,"date":"2022-01-13","index":2907,"close":343.85,"high":371.87,"low":342.18,"open":369.69,"volume":97209900},{"timestamp":1642170600,"date":"2022-01-14","index":2908,"close":349.87,"high":350.67,"low":337.79,"open":339.96,"volume":72924300},{"timestamp":1642516200,"date":"2022-01-18","index":2909,"close":343.5,"high":356.93,"low":338.69,"open":342.2,"volume":66743400},{"timestamp":1642602600,"date":"2022-01-19","index":2910,"close":331.88,"high":351.56,"low":331.67,"open":347.24,"volume":75442500},{"timestamp":1642689000,"date":"2022-01-20","index":2911,"close":332.09,"high":347.22,"low":331.33,"open":336.58,"volume":70488600},{"timestamp":1642775400,"date":"2022-01-21","index":2912,"close":314.63,"high":334.85,"low":313.5,"open":332.11,"volume":103416000},{"timestamp":1643034600,"date":"2022-01-24","index":2913,"close":310,"high":311.17,"low":283.82,"open":301.59,"volume":151565700},{"timestamp":1643121000,"date":"2022-01-25","index":2914,"close":306.13,"high":317.09,"low":301.07,"open":304.73,"volume":86595900},{"timestamp":1643207400,"date":"2022-01-26","index":2915,"close":312.47,"high":329.23,"low":302,"open":317.48,"volume":104867400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":2916,"close":276.37,"high":311.8,"low":276.33,"open":311.12,"volume":147109500},{"timestamp":1643380200,"date":"2022-01-28","index":2917,"close":282.12,"high":285.83,"low":264,"open":277.19,"volume":134789100},{"timestamp":1643639400,"date":"2022-01-31","index":2918,"close":312.24,"high":312.66,"low":287.35,"open":290.9,"volume":104436000},{"timestamp":1643725800,"date":"2022-02-01","index":2919,"close":310.42,"high":314.57,"low":301.67,"open":311.74,"volume":73138200},{"timestamp":1643812200,"date":"2022-02-02","index":2920,"close":301.89,"high":310.5,"low":296.47,"open":309.39,"volume":66792900},{"timestamp":1643898600,"date":"2022-02-03","index":2921,"close":297.05,"high":312.33,"low":293.51,"open":294,"volume":78855600},{"timestamp":1643985000,"date":"2022-02-04","index":2922,"close":307.77,"high":312.17,"low":293.72,"open":299.07,"volume":73625400},{"timestamp":1644244200,"date":"2022-02-07","index":2923,"close":302.45,"high":315.92,"low":300.9,"open":307.93,"volume":60994500},{"timestamp":1644330600,"date":"2022-02-08","index":2924,"close":307.33,"high":308.76,"low":298.27,"open":301.84,"volume":50729100},{"timestamp":1644417000,"date":"2022-02-09","index":2925,"close":310.67,"high":315.42,"low":306.67,"open":311.67,"volume":52259400},{"timestamp":1644503400,"date":"2022-02-10","index":2926,"close":301.52,"high":314.6,"low":298.9,"open":302.79,"volume":66126900}]},{"date":"2021-10-20","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1633527000,"date":"2021-10-06","index":2838,"close":260.92,"high":262.22,"low":257.74,"open":258.73,"volume":43898400},{"timestamp":1633613400,"date":"2021-10-07","index":2839,"close":264.54,"high":268.33,"low":261.13,"open":261.82,"volume":57587400},{"timestamp":1633699800,"date":"2021-10-08","index":2840,"close":261.83,"high":265.46,"low":260.3,"open":265.4,"volume":50215800},{"timestamp":1633959000,"date":"2021-10-11","index":2841,"close":263.98,"high":267.08,"low":261.83,"open":262.55,"volume":42600900},{"timestamp":1634045400,"date":"2021-10-12","index":2842,"close":268.57,"high":270.77,"low":265.52,"open":266.98,"volume":66060000},{"timestamp":1634131800,"date":"2021-10-13","index":2843,"close":270.36,"high":271.8,"low":268.59,"open":270.16,"volume":42360300},{"timestamp":1634218200,"date":"2021-10-14","index":2844,"close":272.77,"high":273.42,"low":271.12,"open":271.83,"volume":36741600},{"timestamp":1634304600,"date":"2021-10-15","index":2845,"close":281.01,"high":281.07,"low":274.12,"open":274.58,"volume":56773800},{"timestamp":1634563800,"date":"2021-10-18","index":2846,"close":290.04,"high":291.75,"low":283.82,"open":283.93,"volume":72621600},{"timestamp":1634650200,"date":"2021-10-19","index":2847,"close":288.09,"high":292.65,"low":287.5,"open":292.51,"volume":52143300},{"timestamp":1634736600,"date":"2021-10-20","index":2848,"close":288.6,"high":289.83,"low":285.79,"open":288.45,"volume":42096300}],"post":[{"timestamp":1634823000,"date":"2021-10-21","index":2849,"close":298,"high":300,"low":285.17,"open":285.33,"volume":94444500},{"timestamp":1634909400,"date":"2021-10-22","index":2850,"close":303.23,"high":303.33,"low":296.99,"open":298.5,"volume":68642400},{"timestamp":1635168600,"date":"2021-10-25","index":2851,"close":341.62,"high":348.34,"low":314.73,"open":316.84,"volume":188556300},{"timestamp":1635255000,"date":"2021-10-26","index":2852,"close":339.48,"high":364.98,"low":333.81,"open":341.56,"volume":187245000},{"timestamp":1635341400,"date":"2021-10-27","index":2853,"close":345.95,"high":356.96,"low":343.59,"open":346.55,"volume":115579500},{"timestamp":1635427800,"date":"2021-10-28","index":2854,"close":359.01,"high":360.33,"low":351.4,"open":356.1,"volume":81639600},{"timestamp":1635514200,"date":"2021-10-29","index":2855,"close":371.33,"high":371.74,"low":357.74,"open":360.62,"volume":89755200},{"timestamp":1635773400,"date":"2021-11-01","index":2856,"close":402.86,"high":403.25,"low":372.89,"open":381.67,"volume":168146100},{"timestamp":1635859800,"date":"2021-11-02","index":2857,"close":390.67,"high":402.86,"low":382,"open":386.45,"volume":128213400},{"timestamp":1635946200,"date":"2021-11-03","index":2858,"close":404.62,"high":405.13,"low":384.21,"open":392.44,"volume":103885500},{"timestamp":1636032600,"date":"2021-11-04","index":2859,"close":409.97,"high":414.5,"low":405.67,"open":411.47,"volume":76192200}]},{"date":"2021-07-26","estimated":0.33,"reported":0.48,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":2777,"close":228.57,"high":229.08,"low":220.72,"open":220.73,"volume":77781000},{"timestamp":1626183000,"date":"2021-07-13","index":2778,"close":222.85,"high":231.09,"low":222.1,"open":228.77,"volume":62898300},{"timestamp":1626269400,"date":"2021-07-14","index":2779,"close":217.79,"high":226.2,"low":217.61,"open":223.58,"volume":64923600},{"timestamp":1626355800,"date":"2021-07-15","index":2780,"close":216.87,"high":222.05,"low":212.63,"open":219.46,"volume":60628800},{"timestamp":1626442200,"date":"2021-07-16","index":2781,"close":214.74,"high":218.9,"low":214.07,"open":218.23,"volume":49113000},{"timestamp":1626701400,"date":"2021-07-19","index":2782,"close":215.41,"high":215.73,"low":207.1,"open":209.96,"volume":63891300},{"timestamp":1626787800,"date":"2021-07-20","index":2783,"close":220.17,"high":220.8,"low":213.5,"open":217.33,"volume":46461300},{"timestamp":1626874200,"date":"2021-07-21","index":2784,"close":218.43,"high":221.62,"low":216.76,"open":219.87,"volume":41859900},{"timestamp":1626960600,"date":"2021-07-22","index":2785,"close":216.42,"high":220.72,"low":214.87,"open":218.81,"volume":45317100},{"timestamp":1627047000,"date":"2021-07-23","index":2786,"close":214.46,"high":216.27,"low":212.43,"open":215.45,"volume":43814700},{"timestamp":1627306200,"date":"2021-07-26","index":2787,"close":219.21,"high":222.73,"low":215.7,"open":216.99,"volume":76009800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":2788,"close":214.93,"high":222.17,"low":209.08,"open":221.13,"volume":98439900},{"timestamp":1627479000,"date":"2021-07-28","index":2789,"close":215.66,"high":218.32,"low":213.13,"open":215.67,"volume":48019800},{"timestamp":1627565400,"date":"2021-07-29","index":2790,"close":225.78,"high":227.9,"low":216.27,"open":216.6,"volume":91183800},{"timestamp":1627651800,"date":"2021-07-30","index":2791,"close":229.07,"high":232.51,"low":223,"open":223.92,"volume":88969200},{"timestamp":1627911000,"date":"2021-08-02","index":2792,"close":236.56,"high":242.31,"low":232.8,"open":233.33,"volume":100847400},{"timestamp":1627997400,"date":"2021-08-03","index":2793,"close":236.58,"high":240.88,"low":233.67,"open":239.67,"volume":64860900},{"timestamp":1628083800,"date":"2021-08-04","index":2794,"close":236.97,"high":241.63,"low":236.31,"open":237,"volume":51007800},{"timestamp":1628170200,"date":"2021-08-05","index":2795,"close":238.21,"high":240.32,"low":237.14,"open":238.67,"volume":38758800},{"timestamp":1628256600,"date":"2021-08-06","index":2796,"close":233.03,"high":238.78,"low":232.54,"open":237.3,"volume":46869000},{"timestamp":1628515800,"date":"2021-08-09","index":2797,"close":237.92,"high":239.68,"low":235.04,"open":236.72,"volume":44145900},{"timestamp":1628602200,"date":"2021-08-10","index":2798,"close":236.66,"high":238.86,"low":233.96,"open":238,"volume":40296900}]},{"date":"2021-04-26","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":2714,"close":233.99,"high":234.93,"low":227.36,"open":228.57,"volume":87407100},{"timestamp":1618320600,"date":"2021-04-13","index":2715,"close":254.11,"high":254.33,"low":236.89,"open":237.57,"volume":133958400},{"timestamp":1618407000,"date":"2021-04-14","index":2716,"close":244.08,"high":260.26,"low":242.68,"open":256.9,"volume":147052200},{"timestamp":1618493400,"date":"2021-04-15","index":2717,"close":246.28,"high":247.9,"low":240.44,"open":247.7,"volume":83546700},{"timestamp":1618579800,"date":"2021-04-16","index":2718,"close":246.59,"high":249.8,"low":241.53,"open":242.88,"volume":83938500},{"timestamp":1618839000,"date":"2021-04-19","index":2719,"close":238.21,"high":241.8,"low":230.6,"open":239.87,"volume":119058600},{"timestamp":1618925400,"date":"2021-04-20","index":2720,"close":239.66,"high":245.75,"low":236.9,"open":239.14,"volume":106827000},{"timestamp":1619011800,"date":"2021-04-21","index":2721,"close":248.04,"high":248.28,"low":232.67,"open":234.92,"volume":93646500},{"timestamp":1619098200,"date":"2021-04-22","index":2722,"close":239.9,"high":251.26,"low":239.35,"open":247.17,"volume":106770900},{"timestamp":1619184600,"date":"2021-04-23","index":2723,"close":243.13,"high":245.79,"low":238.49,"open":239.93,"volume":85110000},{"timestamp":1619443800,"date":"2021-04-26","index":2724,"close":246.07,"high":249.77,"low":244.2,"open":247,"volume":93115500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":2725,"close":234.91,"high":241.33,"low":234.45,"open":239.32,"volume":88311000},{"timestamp":1619616600,"date":"2021-04-28","index":2726,"close":231.47,"high":236.17,"low":231.2,"open":232.14,"volume":66813000},{"timestamp":1619703000,"date":"2021-04-29","index":2727,"close":225.67,"high":234.08,"low":222.83,"open":233.17,"volume":86536200},{"timestamp":1619789400,"date":"2021-04-30","index":2728,"close":236.48,"high":238.49,"low":222.05,"open":222.53,"volume":122276100},{"timestamp":1620048600,"date":"2021-05-03","index":2729,"close":228.3,"high":235.33,"low":226.83,"open":234.6,"volume":81129300},{"timestamp":1620135000,"date":"2021-05-04","index":2730,"close":224.53,"high":227.82,"low":219.23,"open":226.31,"volume":89217900},{"timestamp":1620221400,"date":"2021-05-05","index":2731,"close":223.65,"high":228.43,"low":222.45,"open":227.02,"volume":65705700},{"timestamp":1620307800,"date":"2021-05-06","index":2732,"close":221.18,"high":227.01,"low":216.67,"open":226.92,"volume":83353800},{"timestamp":1620394200,"date":"2021-05-07","index":2733,"close":224.12,"high":230,"low":220.07,"open":221.93,"volume":70407600},{"timestamp":1620653400,"date":"2021-05-10","index":2734,"close":209.68,"high":221.68,"low":209.2,"open":221.63,"volume":94177200},{"timestamp":1620739800,"date":"2021-05-11","index":2735,"close":205.73,"high":209.03,"low":198.53,"open":199.75,"volume":139511700}]},{"date":"2021-01-27","estimated":0.34,"reported":0.27,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2653,"close":283.15,"high":289.33,"low":275.78,"open":277,"volume":138812100},{"timestamp":1610548200,"date":"2021-01-13","index":2654,"close":284.8,"high":286.82,"low":277.33,"open":284.25,"volume":99937500},{"timestamp":1610634600,"date":"2021-01-14","index":2655,"close":281.67,"high":287.67,"low":279.58,"open":281.13,"volume":93798900},{"timestamp":1610721000,"date":"2021-01-15","index":2656,"close":275.39,"high":286.63,"low":273.03,"open":284,"volume":116332800},{"timestamp":1611066600,"date":"2021-01-19","index":2657,"close":281.52,"high":283.33,"low":277.67,"open":279.27,"volume":76101000},{"timestamp":1611153000,"date":"2021-01-20","index":2658,"close":283.48,"high":286.5,"low":279.09,"open":286.25,"volume":76997700},{"timestamp":1611239400,"date":"2021-01-21","index":2659,"close":281.66,"high":285.24,"low":280.47,"open":285,"volume":61563300},{"timestamp":1611325800,"date":"2021-01-22","index":2660,"close":282.21,"high":282.67,"low":276.21,"open":278.1,"volume":60199500},{"timestamp":1611585000,"date":"2021-01-25","index":2661,"close":293.6,"high":300.13,"low":279.61,"open":285,"volume":123520200},{"timestamp":1611671400,"date":"2021-01-26","index":2662,"close":294.36,"high":298.63,"low":290.53,"open":297.13,"volume":69394800},{"timestamp":1611757800,"date":"2021-01-27","index":2663,"close":288.05,"high":297.17,"low":286.22,"open":290.12,"volume":82002000}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2664,"close":278.48,"high":282.67,"low":267,"open":273.33,"volume":79134000},{"timestamp":1611930600,"date":"2021-01-29","index":2665,"close":264.51,"high":280.8,"low":260.03,"open":276.67,"volume":104972400},{"timestamp":1612189800,"date":"2021-02-01","index":2666,"close":279.94,"high":280.67,"low":265.19,"open":271.43,"volume":76174200},{"timestamp":1612276200,"date":"2021-02-02","index":2667,"close":290.93,"high":293.5,"low":280.73,"open":281.56,"volume":73038600},{"timestamp":1612362600,"date":"2021-02-03","index":2668,"close":284.9,"high":292.69,"low":284.35,"open":292.34,"volume":55030500},{"timestamp":1612449000,"date":"2021-02-04","index":2669,"close":283.33,"high":285.5,"low":277.81,"open":285,"volume":47438100},{"timestamp":1612535400,"date":"2021-02-05","index":2670,"close":284.08,"high":288.26,"low":279.66,"open":281.67,"volume":55699800},{"timestamp":1612794600,"date":"2021-02-08","index":2671,"close":287.81,"high":292.59,"low":284.92,"open":289.89,"volume":60485100},{"timestamp":1612881000,"date":"2021-02-09","index":2672,"close":283.15,"high":286.6,"low":280.58,"open":285.04,"volume":45473100},{"timestamp":1612967400,"date":"2021-02-10","index":2673,"close":268.27,"high":281.61,"low":266.67,"open":281.21,"volume":108648300},{"timestamp":1613053800,"date":"2021-02-11","index":2674,"close":270.55,"high":276.63,"low":267.24,"open":270.81,"volume":64868400}]},{"date":"2020-10-21","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":2587,"close":141.77,"high":143.3,"low":137.95,"open":139.96,"volume":129383100},{"timestamp":1602163800,"date":"2020-10-08","index":2588,"close":141.97,"high":146.33,"low":141.77,"open":146.15,"volume":121263300},{"timestamp":1602250200,"date":"2020-10-09","index":2589,"close":144.67,"high":144.86,"low":142.15,"open":143.38,"volume":86777100},{"timestamp":1602509400,"date":"2020-10-12","index":2590,"close":147.43,"high":149.58,"low":146.19,"open":147.33,"volume":116373300},{"timestamp":1602595800,"date":"2020-10-13","index":2591,"close":148.88,"high":149.63,"low":145.53,"open":147.78,"volume":103391100},{"timestamp":1602682200,"date":"2020-10-14","index":2592,"close":153.77,"high":155.3,"low":149.12,"open":149.93,"volume":143639100},{"timestamp":1602768600,"date":"2020-10-15","index":2593,"close":149.63,"high":152.19,"low":147.5,"open":150.1,"volume":107017200},{"timestamp":1602855000,"date":"2020-10-16","index":2594,"close":146.56,"high":151.98,"low":146.28,"open":151.48,"volume":98327700},{"timestamp":1603114200,"date":"2020-10-19","index":2595,"close":143.61,"high":149,"low":142.96,"open":148.75,"volume":108863400},{"timestamp":1603200600,"date":"2020-10-20","index":2596,"close":140.65,"high":143.92,"low":139.68,"open":143.92,"volume":94968900},{"timestamp":1603287000,"date":"2020-10-21","index":2597,"close":140.88,"high":144.32,"low":140.42,"open":140.9,"volume":97111500}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":2598,"close":141.93,"high":148.41,"low":141.5,"open":147.31,"volume":119979600},{"timestamp":1603459800,"date":"2020-10-23","index":2599,"close":140.21,"high":140.96,"low":135.79,"open":140.61,"volume":101151000},{"timestamp":1603719000,"date":"2020-10-26","index":2600,"close":140.09,"high":141.92,"low":136.67,"open":137.21,"volume":84717600},{"timestamp":1603805400,"date":"2020-10-27","index":2601,"close":141.56,"high":143.5,"low":140.03,"open":141.25,"volume":68059500},{"timestamp":1603891800,"date":"2020-10-28","index":2602,"close":135.34,"high":139.53,"low":135.33,"open":138.83,"volume":76354200},{"timestamp":1603978200,"date":"2020-10-29","index":2603,"close":136.94,"high":139.35,"low":135.49,"open":136.65,"volume":67965900},{"timestamp":1604064600,"date":"2020-10-30","index":2604,"close":129.35,"high":135.86,"low":126.37,"open":135.63,"volume":127533900},{"timestamp":1604327400,"date":"2020-11-02","index":2605,"close":133.5,"high":135.66,"low":130.77,"open":131.33,"volume":87063300},{"timestamp":1604413800,"date":"2020-11-03","index":2606,"close":141.3,"high":142.59,"low":135.56,"open":136.58,"volume":103055100},{"timestamp":1604500200,"date":"2020-11-04","index":2607,"close":140.33,"high":145.13,"low":139.03,"open":143.54,"volume":96429300},{"timestamp":1604586600,"date":"2020-11-05","index":2608,"close":146.03,"high":146.67,"low":141.33,"open":142.77,"volume":85243500}]},{"date":"2020-07-22","estimated":-0.01,"reported":0.15,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":2523,"close":91.06,"high":94.48,"low":87.42,"open":93.67,"volume":244669500},{"timestamp":1594301400,"date":"2020-07-09","index":2524,"close":92.95,"high":93.9,"low":90.09,"open":93.13,"volume":175764000},{"timestamp":1594387800,"date":"2020-07-10","index":2525,"close":102.98,"high":103.26,"low":91.73,"open":93.07,"volume":350064000},{"timestamp":1594647000,"date":"2020-07-13","index":2526,"close":99.8,"high":119.67,"low":98.07,"open":110.6,"volume":584781000},{"timestamp":1594733400,"date":"2020-07-14","index":2527,"close":101.12,"high":106,"low":95.4,"open":103.73,"volume":351271500},{"timestamp":1594819800,"date":"2020-07-15","index":2528,"close":103.07,"high":103.33,"low":97.13,"open":102.87,"volume":245517000},{"timestamp":1594906200,"date":"2020-07-16","index":2529,"close":100.04,"high":102.11,"low":97.73,"open":98.48,"volume":214512000},{"timestamp":1594992600,"date":"2020-07-17","index":2530,"close":100.06,"high":102.5,"low":99.33,"open":100.9,"volume":139950000},{"timestamp":1595251800,"date":"2020-07-20","index":2531,"close":109.53,"high":110,"low":99.2,"open":101.27,"volume":256821000},{"timestamp":1595338200,"date":"2020-07-21","index":2532,"close":104.56,"high":111.67,"low":103.87,"open":109.33,"volume":241608000},{"timestamp":1595424600,"date":"2020-07-22","index":2533,"close":106.16,"high":108.43,"low":104.13,"open":106.6,"volume":212416500}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":2534,"close":100.87,"high":112.6,"low":98.72,"open":111.93,"volume":364927500},{"timestamp":1595597400,"date":"2020-07-24","index":2535,"close":94.47,"high":97.67,"low":91.1,"open":94.4,"volume":290949000},{"timestamp":1595856600,"date":"2020-07-27","index":2536,"close":102.64,"high":103.2,"low":94.2,"open":95.67,"volume":240730500},{"timestamp":1595943000,"date":"2020-07-28","index":2537,"close":98.43,"high":104.31,"low":98.29,"open":100.27,"volume":237130500},{"timestamp":1596029400,"date":"2020-07-29","index":2538,"close":99.94,"high":102.32,"low":99.13,"open":100.07,"volume":141403500},{"timestamp":1596115800,"date":"2020-07-30","index":2539,"close":99.17,"high":100.88,"low":98.07,"open":99.2,"volume":114315000},{"timestamp":1596202200,"date":"2020-07-31","index":2540,"close":95.38,"high":101.14,"low":94.73,"open":101,"volume":183123000},{"timestamp":1596461400,"date":"2020-08-03","index":2541,"close":99,"high":100.65,"low":96.29,"open":96.61,"volume":132139500},{"timestamp":1596547800,"date":"2020-08-04","index":2542,"close":99.13,"high":101.83,"low":97.47,"open":99.67,"volume":126225000},{"timestamp":1596634200,"date":"2020-08-05","index":2543,"close":99,"high":99.99,"low":97.89,"open":99.53,"volume":74217000},{"timestamp":1596720600,"date":"2020-08-06","index":2544,"close":99.31,"high":101.15,"low":98.48,"open":99.39,"volume":89884500}]},{"date":"2020-04-29","estimated":-0.02,"reported":0.08,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":2465,"close":48.66,"high":50.21,"low":47.33,"open":49.47,"volume":353655000},{"timestamp":1587043800,"date":"2020-04-16","index":2466,"close":49.68,"high":50.63,"low":47.11,"open":47.8,"volume":309868500},{"timestamp":1587130200,"date":"2020-04-17","index":2467,"close":50.26,"high":51.66,"low":49.84,"open":51.49,"volume":196923000},{"timestamp":1587389400,"date":"2020-04-20","index":2468,"close":49.76,"high":51.04,"low":47.48,"open":48.85,"volume":221199000},{"timestamp":1587475800,"date":"2020-04-21","index":2469,"close":45.78,"high":50.22,"low":44.92,"open":48.67,"volume":303136500},{"timestamp":1587562200,"date":"2020-04-22","index":2470,"close":48.81,"high":48.93,"low":45.91,"open":46.93,"volume":212482500},{"timestamp":1587648600,"date":"2020-04-23","index":2471,"close":47.04,"high":48.93,"low":46.88,"open":48.51,"volume":198550500},{"timestamp":1587735000,"date":"2020-04-24","index":2472,"close":48.34,"high":48.72,"low":46.55,"open":47.39,"volume":198180000},{"timestamp":1587994200,"date":"2020-04-27","index":2473,"close":53.25,"high":53.3,"low":49,"open":49.17,"volume":310221000},{"timestamp":1588080600,"date":"2020-04-28","index":2474,"close":51.27,"high":53.67,"low":50.45,"open":53.04,"volume":228330000},{"timestamp":1588167000,"date":"2020-04-29","index":2475,"close":53.37,"high":53.55,"low":52.21,"open":52.68,"volume":243240000}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":2476,"close":52.13,"high":57.99,"low":50.9,"open":57.01,"volume":427078500},{"timestamp":1588339800,"date":"2020-05-01","index":2477,"close":46.75,"high":51.52,"low":45.54,"open":50.33,"volume":487977000},{"timestamp":1588599000,"date":"2020-05-04","index":2478,"close":50.75,"high":50.8,"low":46.53,"open":46.73,"volume":288556500},{"timestamp":1588685400,"date":"2020-05-05","index":2479,"close":51.21,"high":53.26,"low":50.81,"open":52.65,"volume":254875500},{"timestamp":1588771800,"date":"2020-05-06","index":2480,"close":52.17,"high":52.65,"low":50.74,"open":51.77,"volume":166848000},{"timestamp":1588858200,"date":"2020-05-07","index":2481,"close":52,"high":53.09,"low":51.49,"open":51.81,"volume":172915500},{"timestamp":1588944600,"date":"2020-05-08","index":2482,"close":54.63,"high":54.93,"low":52.47,"open":52.92,"volume":241297500},{"timestamp":1589203800,"date":"2020-05-11","index":2483,"close":54.09,"high":54.93,"low":52.33,"open":52.7,"volume":247794000},{"timestamp":1589290200,"date":"2020-05-12","index":2484,"close":53.96,"high":56.22,"low":53.87,"open":55.13,"volume":238603500},{"timestamp":1589376600,"date":"2020-05-13","index":2485,"close":52.73,"high":55.07,"low":50.89,"open":54.72,"volume":285982500},{"timestamp":1589463000,"date":"2020-05-14","index":2486,"close":53.56,"high":53.56,"low":50.93,"open":52,"volume":205233000}]},{"date":"2020-01-29","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2402,"close":35.86,"high":36.49,"low":34.99,"open":36.28,"volume":434943000},{"timestamp":1579098600,"date":"2020-01-15","index":2403,"close":34.57,"high":35.86,"low":34.45,"open":35.32,"volume":260532000},{"timestamp":1579185000,"date":"2020-01-16","index":2404,"close":34.23,"high":34.3,"low":32.81,"open":32.92,"volume":326050500},{"timestamp":1579271400,"date":"2020-01-17","index":2405,"close":34.03,"high":34.38,"low":33.54,"open":33.84,"volume":204436500},{"timestamp":1579617000,"date":"2020-01-21","index":2406,"close":36.48,"high":36.57,"low":35.23,"open":35.35,"volume":267052500},{"timestamp":1579703400,"date":"2020-01-22","index":2407,"close":37.97,"high":39.63,"low":37.27,"open":38.13,"volume":470535000},{"timestamp":1579789800,"date":"2020-01-23","index":2408,"close":38.15,"high":38.8,"low":37.04,"open":37.62,"volume":294765000},{"timestamp":1579876200,"date":"2020-01-24","index":2409,"close":37.65,"high":38.26,"low":36.95,"open":38.04,"volume":215304000},{"timestamp":1580135400,"date":"2020-01-27","index":2410,"close":37.2,"high":37.63,"low":35.95,"open":36.13,"volume":204121500},{"timestamp":1580221800,"date":"2020-01-28","index":2411,"close":37.79,"high":38.45,"low":37.21,"open":37.9,"volume":176827500},{"timestamp":1580308200,"date":"2020-01-29","index":2412,"close":38.73,"high":39.32,"low":37.83,"open":38.38,"volume":267022500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2413,"close":42.72,"high":43.39,"low":41.2,"open":42.16,"volume":435085500},{"timestamp":1580481000,"date":"2020-01-31","index":2414,"close":43.37,"high":43.53,"low":42.17,"open":42.67,"volume":235789500},{"timestamp":1580740200,"date":"2020-02-03","index":2415,"close":52,"high":52.41,"low":44.9,"open":44.91,"volume":705975000},{"timestamp":1580826600,"date":"2020-02-04","index":2416,"close":59.14,"high":64.6,"low":55.59,"open":58.86,"volume":914082000},{"timestamp":1580913000,"date":"2020-02-05","index":2417,"close":48.98,"high":56.4,"low":46.94,"open":54.88,"volume":726357000},{"timestamp":1580999400,"date":"2020-02-06","index":2418,"close":49.93,"high":53.06,"low":45.8,"open":46.66,"volume":598212000},{"timestamp":1581085800,"date":"2020-02-07","index":2419,"close":49.87,"high":51.32,"low":48.67,"open":48.7,"volume":255952500},{"timestamp":1581345000,"date":"2020-02-10","index":2420,"close":51.42,"high":54.67,"low":50.16,"open":53.33,"volume":370338000},{"timestamp":1581431400,"date":"2020-02-11","index":2421,"close":51.63,"high":52.23,"low":50.53,"open":51.25,"volume":175462500},{"timestamp":1581517800,"date":"2020-02-12","index":2422,"close":51.15,"high":52.65,"low":50.89,"open":51.86,"volume":180337500},{"timestamp":1581604200,"date":"2020-02-13","index":2423,"close":53.6,"high":54.53,"low":49,"open":49.46,"volume":394339500}]},{"date":"2019-10-23","estimated":-0.03,"reported":0.12,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":2336,"close":16.3,"high":16.49,"low":16.04,"open":16.09,"volume":103416000},{"timestamp":1570714200,"date":"2019-10-10","index":2337,"close":16.32,"high":16.62,"low":16.11,"open":16.35,"volume":94249500},{"timestamp":1570800600,"date":"2019-10-11","index":2338,"close":16.53,"high":16.74,"low":16.45,"open":16.48,"volume":127131000},{"timestamp":1571059800,"date":"2019-10-14","index":2339,"close":17.13,"high":17.24,"low":16.48,"open":16.53,"volume":153075000},{"timestamp":1571146200,"date":"2019-10-15","index":2340,"close":17.19,"high":17.33,"low":16.94,"open":17.18,"volume":96492000},{"timestamp":1571232600,"date":"2019-10-16","index":2341,"close":17.32,"high":17.47,"low":17.13,"open":17.16,"volume":100261500},{"timestamp":1571319000,"date":"2019-10-17","index":2342,"close":17.46,"high":17.65,"low":17.34,"open":17.5,"volume":71539500},{"timestamp":1571405400,"date":"2019-10-18","index":2343,"close":17.13,"high":17.52,"low":17.01,"open":17.38,"volume":86247000},{"timestamp":1571664600,"date":"2019-10-21","index":2344,"close":16.9,"high":17.3,"low":16.68,"open":17.22,"volume":75304500},{"timestamp":1571751000,"date":"2019-10-22","index":2345,"close":17.04,"high":17.22,"low":16.72,"open":16.95,"volume":69012000},{"timestamp":1571837400,"date":"2019-10-23","index":2346,"close":16.98,"high":17.08,"low":16.76,"open":16.97,"volume":78916500}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":2347,"close":19.98,"high":20.33,"low":19.28,"open":19.89,"volume":445813500},{"timestamp":1572010200,"date":"2019-10-25","index":2348,"close":21.88,"high":22,"low":19.74,"open":19.85,"volume":450091500},{"timestamp":1572269400,"date":"2019-10-28","index":2349,"close":21.85,"high":22.72,"low":21.51,"open":21.84,"volume":283054500},{"timestamp":1572355800,"date":"2019-10-29","index":2350,"close":21.08,"high":21.62,"low":20.98,"open":21.33,"volume":190264500},{"timestamp":1572442200,"date":"2019-10-30","index":2351,"close":21,"high":21.25,"low":20.66,"open":20.87,"volume":144627000},{"timestamp":1572528600,"date":"2019-10-31","index":2352,"close":20.99,"high":21.27,"low":20.87,"open":20.87,"volume":76005000},{"timestamp":1572615000,"date":"2019-11-01","index":2353,"close":20.89,"high":21.1,"low":20.65,"open":21.09,"volume":95758500},{"timestamp":1572877800,"date":"2019-11-04","index":2354,"close":21.16,"high":21.46,"low":20.62,"open":20.99,"volume":131805000},{"timestamp":1572964200,"date":"2019-11-05","index":2355,"close":21.15,"high":21.57,"low":21.07,"open":21.31,"volume":104151000},{"timestamp":1573050600,"date":"2019-11-06","index":2356,"close":21.77,"high":21.78,"low":20.97,"open":21.2,"volume":119113500},{"timestamp":1573137000,"date":"2019-11-07","index":2357,"close":22.37,"high":22.77,"low":21.87,"open":21.94,"volume":217009500}]},{"date":"2019-07-24","estimated":-0.02,"reported":-0.07,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":2272,"close":15.93,"high":15.93,"low":15.54,"open":15.61,"volume":137185500},{"timestamp":1562851800,"date":"2019-07-11","index":2273,"close":15.91,"high":16.1,"low":15.72,"open":15.88,"volume":112716000},{"timestamp":1562938200,"date":"2019-07-12","index":2274,"close":16.34,"high":16.36,"low":15.98,"open":15.98,"volume":138007500},{"timestamp":1563197400,"date":"2019-07-15","index":2275,"close":16.9,"high":16.96,"low":16.32,"open":16.53,"volume":165001500},{"timestamp":1563283800,"date":"2019-07-16","index":2276,"close":16.83,"high":16.9,"low":16.53,"open":16.62,"volume":122235000},{"timestamp":1563370200,"date":"2019-07-17","index":2277,"close":16.99,"high":17.22,"low":16.89,"open":17.04,"volume":146470500},{"timestamp":1563456600,"date":"2019-07-18","index":2278,"close":16.9,"high":17.05,"low":16.79,"open":17,"volume":71379000},{"timestamp":1563543000,"date":"2019-07-19","index":2279,"close":17.21,"high":17.33,"low":16.97,"open":17.05,"volume":105726000},{"timestamp":1563802200,"date":"2019-07-22","index":2280,"close":17.05,"high":17.48,"low":16.95,"open":17.25,"volume":102636000},{"timestamp":1563888600,"date":"2019-07-23","index":2281,"close":17.34,"high":17.37,"low":16.97,"open":17.11,"volume":75346500},{"timestamp":1563975000,"date":"2019-07-24","index":2282,"close":17.66,"high":17.74,"low":17.21,"open":17.28,"volume":166092000}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":2283,"close":15.25,"high":15.63,"low":15.04,"open":15.57,"volume":336274500},{"timestamp":1564147800,"date":"2019-07-26","index":2284,"close":15.2,"high":15.35,"low":14.82,"open":15.13,"volume":150415500},{"timestamp":1564407000,"date":"2019-07-29","index":2285,"close":15.72,"high":15.73,"low":15.07,"open":15.14,"volume":139099500},{"timestamp":1564493400,"date":"2019-07-30","index":2286,"close":16.15,"high":16.22,"low":15.48,"open":15.53,"volume":121635000},{"timestamp":1564579800,"date":"2019-07-31","index":2287,"close":16.11,"high":16.45,"low":15.78,"open":16.2,"volume":137673000},{"timestamp":1564666200,"date":"2019-08-01","index":2288,"close":15.59,"high":16.3,"low":15.45,"open":16.18,"volume":123892500},{"timestamp":1564752600,"date":"2019-08-02","index":2289,"close":15.62,"high":15.75,"low":15.28,"open":15.42,"volume":92047500},{"timestamp":1565011800,"date":"2019-08-05","index":2290,"close":15.22,"high":15.42,"low":15.05,"open":15.31,"volume":105424500},{"timestamp":1565098200,"date":"2019-08-06","index":2291,"close":15.38,"high":15.5,"low":15.05,"open":15.46,"volume":83463000},{"timestamp":1565184600,"date":"2019-08-07","index":2292,"close":15.56,"high":15.57,"low":15.05,"open":15.1,"volume":71647500},{"timestamp":1565271000,"date":"2019-08-08","index":2293,"close":15.89,"high":15.99,"low":15.51,"open":15.63,"volume":79114500}]},{"date":"2019-04-24","estimated":-0.05,"reported":-0.12,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":2209,"close":18.15,"high":18.33,"low":17.97,"open":18.11,"volume":88560000},{"timestamp":1554903000,"date":"2019-04-10","index":2210,"close":18.4,"high":18.56,"low":18.19,"open":18.45,"volume":105919500},{"timestamp":1554989400,"date":"2019-04-11","index":2211,"close":17.89,"high":18.03,"low":17.71,"open":17.89,"volume":147538500},{"timestamp":1555075800,"date":"2019-04-12","index":2212,"close":17.85,"high":18.13,"low":17.79,"open":18.01,"volume":101190000},{"timestamp":1555335000,"date":"2019-04-15","index":2213,"close":17.76,"high":17.93,"low":17.24,"open":17.91,"volume":150579000},{"timestamp":1555421400,"date":"2019-04-16","index":2214,"close":18.22,"high":18.33,"low":17.65,"open":17.72,"volume":109093500},{"timestamp":1555507800,"date":"2019-04-17","index":2215,"close":18.08,"high":18.32,"low":17.9,"open":18.32,"volume":76897500},{"timestamp":1555594200,"date":"2019-04-18","index":2216,"close":18.22,"high":18.32,"low":17.98,"open":18.08,"volume":88144500},{"timestamp":1555939800,"date":"2019-04-22","index":2217,"close":17.52,"high":17.98,"low":17.5,"open":17.93,"volume":182206500},{"timestamp":1556026200,"date":"2019-04-23","index":2218,"close":17.59,"high":17.71,"low":17.05,"open":17.34,"volume":164158500},{"timestamp":1556112600,"date":"2019-04-24","index":2219,"close":17.24,"high":17.69,"low":17.2,"open":17.59,"volume":160912500}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":2220,"close":16.51,"high":17.27,"low":16.4,"open":17,"volume":327741000},{"timestamp":1556285400,"date":"2019-04-26","index":2221,"close":15.68,"high":16.45,"low":15.41,"open":16.43,"volume":335410500},{"timestamp":1556544600,"date":"2019-04-29","index":2222,"close":16.1,"high":16.27,"low":15.48,"open":15.72,"volume":250717500},{"timestamp":1556631000,"date":"2019-04-30","index":2223,"close":15.91,"high":16.28,"low":15.8,"open":16.14,"volume":141969000},{"timestamp":1556717400,"date":"2019-05-01","index":2224,"close":15.6,"high":16,"low":15.43,"open":15.92,"volume":160566000},{"timestamp":1556803800,"date":"2019-05-02","index":2225,"close":16.27,"high":16.48,"low":15.85,"open":16.37,"volume":272389500},{"timestamp":1556890200,"date":"2019-05-03","index":2226,"close":17,"high":17.11,"low":16.23,"open":16.26,"volume":355602000},{"timestamp":1557149400,"date":"2019-05-06","index":2227,"close":17.02,"high":17.22,"low":16.57,"open":16.67,"volume":162508500},{"timestamp":1557235800,"date":"2019-05-07","index":2228,"close":16.47,"high":17.15,"low":16.34,"open":17.12,"volume":151971000},{"timestamp":1557322200,"date":"2019-05-08","index":2229,"close":16.32,"high":16.71,"low":16.28,"open":16.46,"volume":92646000},{"timestamp":1557408600,"date":"2019-05-09","index":2230,"close":16.13,"high":16.25,"low":15.8,"open":16.13,"volume":100671000}]},{"date":"2019-01-30","estimated":0.08,"reported":0.13,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":2151,"close":22.96,"high":23.25,"low":22.3,"open":22.33,"volume":90849000},{"timestamp":1547649000,"date":"2019-01-16","index":2152,"close":23.07,"high":23.47,"low":22.9,"open":22.99,"volume":70375500},{"timestamp":1547735400,"date":"2019-01-17","index":2153,"close":23.15,"high":23.43,"low":22.94,"open":23.08,"volume":55150500},{"timestamp":1547821800,"date":"2019-01-18","index":2154,"close":20.15,"high":21.81,"low":19.98,"open":21.53,"volume":362262000},{"timestamp":1548167400,"date":"2019-01-22","index":2155,"close":19.93,"high":20.53,"low":19.7,"open":20.32,"volume":181000500},{"timestamp":1548253800,"date":"2019-01-23","index":2156,"close":19.17,"high":19.63,"low":18.78,"open":19.5,"volume":187950000},{"timestamp":1548340200,"date":"2019-01-24","index":2157,"close":19.43,"high":19.58,"low":18.62,"open":18.87,"volume":120183000},{"timestamp":1548426600,"date":"2019-01-25","index":2158,"close":19.8,"high":19.9,"low":19.3,"open":19.63,"volume":108744000},{"timestamp":1548685800,"date":"2019-01-28","index":2159,"close":19.76,"high":19.83,"low":19.18,"open":19.53,"volume":96349500},{"timestamp":1548772200,"date":"2019-01-29","index":2160,"close":19.83,"high":19.9,"low":19.45,"open":19.68,"volume":69325500},{"timestamp":1548858600,"date":"2019-01-30","index":2161,"close":20.58,"high":20.6,"low":19.9,"open":20.03,"volume":168754500}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":2162,"close":20.47,"high":20.77,"low":19.6,"open":20.07,"volume":188538000},{"timestamp":1549031400,"date":"2019-02-01","index":2163,"close":20.81,"high":21.07,"low":20.23,"open":20.36,"volume":109251000},{"timestamp":1549290600,"date":"2019-02-04","index":2164,"close":20.86,"high":21.02,"low":20.13,"open":20.87,"volume":110281500},{"timestamp":1549377000,"date":"2019-02-05","index":2165,"close":21.42,"high":21.5,"low":20.82,"open":20.83,"volume":101142000},{"timestamp":1549463400,"date":"2019-02-06","index":2166,"close":21.15,"high":21.62,"low":21.04,"open":21.31,"volume":75577500},{"timestamp":1549549800,"date":"2019-02-07","index":2167,"close":20.5,"high":20.98,"low":20.2,"open":20.89,"volume":97809000},{"timestamp":1549636200,"date":"2019-02-08","index":2168,"close":20.39,"high":20.5,"low":19.9,"open":20.46,"volume":87663000},{"timestamp":1549895400,"date":"2019-02-11","index":2169,"close":20.86,"high":21.24,"low":20.7,"open":20.77,"volume":106945500},{"timestamp":1549981800,"date":"2019-02-12","index":2170,"close":20.79,"high":21.21,"low":20.64,"open":21.08,"volume":82764000},{"timestamp":1550068200,"date":"2019-02-13","index":2171,"close":20.54,"high":20.85,"low":20.37,"open":20.82,"volume":77124000},{"timestamp":1550154600,"date":"2019-02-14","index":2172,"close":20.25,"high":20.45,"low":20.07,"open":20.23,"volume":78012000}]},{"date":"2018-10-24","estimated":0.03,"reported":0.19,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":2086,"close":17.13,"high":17.7,"low":16.52,"open":17.64,"volume":192229500},{"timestamp":1539264600,"date":"2018-10-11","index":2087,"close":16.82,"high":17.48,"low":16.6,"open":17.17,"volume":122515500},{"timestamp":1539351000,"date":"2018-10-12","index":2088,"close":17.25,"high":17.47,"low":16.8,"open":17.4,"volume":108021000},{"timestamp":1539610200,"date":"2018-10-15","index":2089,"close":17.31,"high":17.55,"low":16.97,"open":17.27,"volume":93000000},{"timestamp":1539696600,"date":"2018-10-16","index":2090,"close":18.44,"high":18.49,"low":17.48,"open":17.71,"volume":142896000},{"timestamp":1539783000,"date":"2018-10-17","index":2091,"close":18.12,"high":18.85,"low":17.72,"open":18.83,"volume":129832500},{"timestamp":1539869400,"date":"2018-10-18","index":2092,"close":17.59,"high":18.07,"low":17.53,"open":17.95,"volume":81318000},{"timestamp":1539955800,"date":"2018-10-19","index":2093,"close":17.33,"high":17.98,"low":16.9,"open":17.83,"volume":140632500},{"timestamp":1540215000,"date":"2018-10-22","index":2094,"close":17.4,"high":17.46,"low":16.84,"open":17.38,"volume":84004500},{"timestamp":1540301400,"date":"2018-10-23","index":2095,"close":19.61,"high":19.86,"low":17.47,"open":17.59,"volume":285417000},{"timestamp":1540387800,"date":"2018-10-24","index":2096,"close":19.23,"high":20.3,"low":19.05,"open":20.07,"volume":300874500}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":2097,"close":20.99,"high":21.4,"low":20.07,"open":21.15,"volume":312610500},{"timestamp":1540560600,"date":"2018-10-26","index":2098,"close":22.06,"high":22.66,"low":20.44,"open":20.55,"volume":411382500},{"timestamp":1540819800,"date":"2018-10-29","index":2099,"close":22.32,"high":23.14,"low":21.77,"open":22.5,"volume":217290000},{"timestamp":1540906200,"date":"2018-10-30","index":2100,"close":21.99,"high":22.53,"low":21.48,"open":21.89,"volume":136900500},{"timestamp":1540992600,"date":"2018-10-31","index":2101,"close":22.49,"high":22.8,"low":21.94,"open":22.17,"volume":114364500},{"timestamp":1541079000,"date":"2018-11-01","index":2102,"close":22.95,"high":23.19,"low":22.32,"open":22.55,"volume":120001500},{"timestamp":1541165400,"date":"2018-11-02","index":2103,"close":23.09,"high":23.28,"low":22.73,"open":22.92,"volume":117120000},{"timestamp":1541428200,"date":"2018-11-05","index":2104,"close":22.76,"high":22.93,"low":22.01,"open":22.7,"volume":117465000},{"timestamp":1541514600,"date":"2018-11-06","index":2105,"close":22.74,"high":23.25,"low":22.41,"open":22.6,"volume":101443500},{"timestamp":1541601000,"date":"2018-11-07","index":2106,"close":23.21,"high":23.41,"low":22.72,"open":22.89,"volume":110617500},{"timestamp":1541687400,"date":"2018-11-08","index":2107,"close":23.43,"high":23.84,"low":23.23,"open":23.23,"volume":106360500}]},{"date":"2018-08-01","estimated":-0.2,"reported":-0.16,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":2027,"close":21.59,"high":21.7,"low":21.08,"open":21.67,"volume":84363000},{"timestamp":1532007000,"date":"2018-07-19","index":2028,"close":21.35,"high":21.57,"low":20.93,"open":21.09,"volume":88729500},{"timestamp":1532093400,"date":"2018-07-20","index":2029,"close":20.91,"high":21.55,"low":20.78,"open":21.42,"volume":77433000},{"timestamp":1532352600,"date":"2018-07-23","index":2030,"close":20.21,"high":20.37,"low":19.52,"open":20.12,"volume":164893500},{"timestamp":1532439000,"date":"2018-07-24","index":2031,"close":19.83,"high":20.51,"low":19.5,"open":20.29,"volume":143862000},{"timestamp":1532525400,"date":"2018-07-25","index":2032,"close":20.58,"high":20.64,"low":19.63,"open":19.78,"volume":106131000},{"timestamp":1532611800,"date":"2018-07-26","index":2033,"close":20.44,"high":20.71,"low":20.24,"open":20.32,"volume":69457500},{"timestamp":1532698200,"date":"2018-07-27","index":2034,"close":19.81,"high":20.51,"low":19.69,"open":20.48,"volume":85549500},{"timestamp":1532957400,"date":"2018-07-30","index":2035,"close":19.34,"high":19.74,"low":19.08,"open":19.73,"volume":102211500},{"timestamp":1533043800,"date":"2018-07-31","index":2036,"close":19.88,"high":19.89,"low":19.27,"open":19.48,"volume":76153500},{"timestamp":1533130200,"date":"2018-08-01","index":2037,"close":20.06,"high":20.2,"low":19.53,"open":19.87,"volume":151941000}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":2038,"close":23.3,"high":23.33,"low":21.54,"open":21.9,"volume":348225000},{"timestamp":1533303000,"date":"2018-08-03","index":2039,"close":23.21,"high":23.67,"low":22.84,"open":23.19,"volume":204847500},{"timestamp":1533562200,"date":"2018-08-06","index":2040,"close":22.8,"high":23.67,"low":22.79,"open":23.03,"volume":128464500},{"timestamp":1533648600,"date":"2018-08-07","index":2041,"close":25.3,"high":25.83,"low":22.61,"open":22.92,"volume":463137000},{"timestamp":1533735000,"date":"2018-08-08","index":2042,"close":24.69,"high":25.51,"low":24.47,"open":24.61,"volume":368568000},{"timestamp":1533821400,"date":"2018-08-09","index":2043,"close":23.5,"high":24.47,"low":23.05,"open":24.37,"volume":257757000},{"timestamp":1533907800,"date":"2018-08-10","index":2044,"close":23.7,"high":24,"low":23.07,"open":23.6,"volume":173280000},{"timestamp":1534167000,"date":"2018-08-13","index":2045,"close":23.76,"high":24.21,"low":23.27,"open":24.08,"volume":156958500},{"timestamp":1534253400,"date":"2018-08-14","index":2046,"close":23.18,"high":23.95,"low":23.14,"open":23.9,"volume":104796000},{"timestamp":1534339800,"date":"2018-08-15","index":2047,"close":22.58,"high":22.97,"low":22.14,"open":22.79,"volume":136519500},{"timestamp":1534426200,"date":"2018-08-16","index":2048,"close":22.36,"high":22.82,"low":22.25,"open":22.66,"volume":90960000}]},{"date":"2018-05-02","estimated":-0.24,"reported":-0.22,"pre":[{"timestamp":1524058200,"date":"2018-04-18","index":1964,"close":19.56,"high":20.02,"low":19.21,"open":19.41,"volume":98365500},{"timestamp":1524144600,"date":"2018-04-19","index":1965,"close":20.01,"high":20.07,"low":19.24,"open":19.41,"volume":91359000},{"timestamp":1524231000,"date":"2018-04-20","index":1966,"close":19.35,"high":20,"low":19.32,"open":19.68,"volume":84418500},{"timestamp":1524490200,"date":"2018-04-23","index":1967,"close":18.89,"high":19.44,"low":18.82,"open":19.42,"volume":73401000},{"timestamp":1524576600,"date":"2018-04-24","index":1968,"close":18.9,"high":19.14,"low":18.56,"open":19,"volume":85279500},{"timestamp":1524663000,"date":"2018-04-25","index":1969,"close":18.71,"high":19.01,"low":18.48,"open":18.9,"volume":60204000},{"timestamp":1524749400,"date":"2018-04-26","index":1970,"close":19.03,"high":19.05,"low":18.43,"open":18.58,"volume":65340000},{"timestamp":1524835800,"date":"2018-04-27","index":1971,"close":19.61,"high":19.63,"low":18.92,"open":19.02,"volume":65469000},{"timestamp":1525095000,"date":"2018-04-30","index":1972,"close":19.59,"high":19.92,"low":19.5,"open":19.57,"volume":63423000},{"timestamp":1525181400,"date":"2018-05-01","index":1973,"close":19.99,"high":20.05,"low":19.55,"open":19.57,"volume":69384000},{"timestamp":1525267800,"date":"2018-05-02","index":1974,"close":20.08,"high":20.46,"low":19.85,"open":19.9,"volume":134556000}],"post":[{"timestamp":1525354200,"date":"2018-05-03","index":1975,"close":18.96,"high":19.2,"low":18.35,"open":18.59,"volume":260281500},{"timestamp":1525440600,"date":"2018-05-04","index":1976,"close":19.61,"high":19.79,"low":18.63,"open":18.87,"volume":128541000},{"timestamp":1525699800,"date":"2018-05-07","index":1977,"close":20.18,"high":20.4,"low":19.68,"open":19.83,"volume":130173000},{"timestamp":1525786200,"date":"2018-05-08","index":1978,"close":20.13,"high":20.52,"low":19.93,"open":20.05,"volume":88950000},{"timestamp":1525872600,"date":"2018-05-09","index":1979,"close":20.46,"high":20.47,"low":20,"open":20.03,"volume":85911000},{"timestamp":1525959000,"date":"2018-05-10","index":1980,"close":20.33,"high":20.87,"low":20.27,"open":20.5,"volume":84774000},{"timestamp":1526045400,"date":"2018-05-11","index":1981,"close":20.07,"high":20.59,"low":19.94,"open":20.51,"volume":70194000},{"timestamp":1526304600,"date":"2018-05-14","index":1982,"close":19.46,"high":20.33,"low":19.44,"open":20.22,"volume":109302000},{"timestamp":1526391000,"date":"2018-05-15","index":1983,"close":18.95,"high":19.13,"low":18.7,"open":19,"volume":142788000},{"timestamp":1526477400,"date":"2018-05-16","index":1984,"close":19.1,"high":19.25,"low":18.77,"open":18.92,"volume":85110000},{"timestamp":1526563800,"date":"2018-05-17","index":1985,"close":18.97,"high":19.28,"low":18.93,"open":19.06,"volume":66309000}]},{"date":"2018-02-07","estimated":-0.21,"reported":-0.2,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":1906,"close":23.06,"high":23.65,"low":22.9,"open":23.64,"volume":79312500},{"timestamp":1516890600,"date":"2018-01-25","index":1907,"close":22.51,"high":23.28,"low":22.43,"open":23.22,"volume":101104500},{"timestamp":1516977000,"date":"2018-01-26","index":1908,"close":22.86,"high":22.93,"low":22.38,"open":22.77,"volume":68091000},{"timestamp":1517236200,"date":"2018-01-29","index":1909,"close":23.3,"high":23.39,"low":22.55,"open":22.66,"volume":71206500},{"timestamp":1517322600,"date":"2018-01-30","index":1910,"close":23.05,"high":23.22,"low":22.81,"open":23.01,"volume":70765500},{"timestamp":1517409000,"date":"2018-01-31","index":1911,"close":23.62,"high":23.75,"low":23.01,"open":23.17,"volume":93211500},{"timestamp":1517495400,"date":"2018-02-01","index":1912,"close":23.28,"high":23.98,"low":23.24,"open":23.4,"volume":62965500},{"timestamp":1517581800,"date":"2018-02-02","index":1913,"close":22.92,"high":23.46,"low":22.7,"open":23.23,"volume":55572000},{"timestamp":1517841000,"date":"2018-02-05","index":1914,"close":22.21,"high":22.96,"low":22.2,"open":22.53,"volume":66961500},{"timestamp":1517927400,"date":"2018-02-06","index":1915,"close":22.26,"high":22.41,"low":21.57,"open":21.68,"volume":76326000},{"timestamp":1518013800,"date":"2018-02-07","index":1916,"close":23,"high":23.07,"low":22.38,"open":22.6,"volume":104538000}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":1917,"close":21.02,"high":23.24,"low":20.97,"open":22.89,"volume":154719000},{"timestamp":1518186600,"date":"2018-02-09","index":1918,"close":20.69,"high":21.4,"low":19.65,"open":21.33,"volume":194005500},{"timestamp":1518445800,"date":"2018-02-12","index":1919,"close":21.05,"high":21.21,"low":20.42,"open":21.08,"volume":93417000},{"timestamp":1518532200,"date":"2018-02-13","index":1920,"close":21.58,"high":21.61,"low":20.83,"open":21,"volume":68403000},{"timestamp":1518618600,"date":"2018-02-14","index":1921,"close":21.49,"high":21.74,"low":21.23,"open":21.39,"volume":59260500},{"timestamp":1518705000,"date":"2018-02-15","index":1922,"close":22.27,"high":22.27,"low":21.49,"open":21.63,"volume":88693500},{"timestamp":1518791400,"date":"2018-02-16","index":1923,"close":22.37,"high":22.87,"low":22.11,"open":22.17,"volume":84639000},{"timestamp":1519137000,"date":"2018-02-20","index":1924,"close":22.32,"high":22.72,"low":22.1,"open":22.3,"volume":60141000},{"timestamp":1519223400,"date":"2018-02-21","index":1925,"close":22.22,"high":22.65,"low":22.21,"open":22.4,"volume":48294000},{"timestamp":1519309800,"date":"2018-02-22","index":1926,"close":23.08,"high":23.16,"low":22.32,"open":22.37,"volume":104547000},{"timestamp":1519396200,"date":"2018-02-23","index":1927,"close":23.47,"high":23.67,"low":23.14,"open":23.19,"volume":87261000}]},{"date":"2017-11-01","estimated":-0.15,"reported":-0.19,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":1840,"close":23.98,"high":24.2,"low":23.61,"open":23.73,"volume":74086500},{"timestamp":1508419800,"date":"2017-10-19","index":1841,"close":23.45,"high":23.81,"low":23.21,"open":23.7,"volume":75927000},{"timestamp":1508506200,"date":"2017-10-20","index":1842,"close":23.01,"high":23.64,"low":22.96,"open":23.51,"volume":73956000},{"timestamp":1508765400,"date":"2017-10-23","index":1843,"close":22.47,"high":23.33,"low":22.42,"open":23.33,"volume":86209500},{"timestamp":1508851800,"date":"2017-10-24","index":1844,"close":22.49,"high":22.85,"low":22.41,"open":22.59,"volume":67375500},{"timestamp":1508938200,"date":"2017-10-25","index":1845,"close":21.72,"high":22.5,"low":21.57,"open":22.45,"volume":128911500},{"timestamp":1509024600,"date":"2017-10-26","index":1846,"close":21.74,"high":22.02,"low":21.55,"open":21.85,"volume":75352500},{"timestamp":1509111000,"date":"2017-10-27","index":1847,"close":21.39,"high":21.64,"low":21.11,"open":21.32,"volume":104695500},{"timestamp":1509370200,"date":"2017-10-30","index":1848,"close":21.34,"high":21.59,"low":21.15,"open":21.28,"volume":63816000},{"timestamp":1509456600,"date":"2017-10-31","index":1849,"close":22.1,"high":22.13,"low":21.35,"open":21.35,"volume":85084500},{"timestamp":1509543000,"date":"2017-11-01","index":1850,"close":21.41,"high":22.17,"low":21.35,"open":22.15,"volume":126859500}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":1851,"close":19.95,"high":20.58,"low":19.51,"open":20.01,"volume":296871000},{"timestamp":1509715800,"date":"2017-11-03","index":1852,"close":20.41,"high":20.42,"low":19.68,"open":19.97,"volume":133410000},{"timestamp":1509978600,"date":"2017-11-06","index":1853,"close":20.19,"high":20.5,"low":19.93,"open":20.47,"volume":97290000},{"timestamp":1510065000,"date":"2017-11-07","index":1854,"close":20.4,"high":20.43,"low":20,"open":20.07,"volume":79414500},{"timestamp":1510151400,"date":"2017-11-08","index":1855,"close":20.29,"high":20.46,"low":20.09,"open":20.37,"volume":70879500},{"timestamp":1510237800,"date":"2017-11-09","index":1856,"close":20.2,"high":20.3,"low":19.75,"open":20.17,"volume":81706500},{"timestamp":1510324200,"date":"2017-11-10","index":1857,"close":20.2,"high":20.56,"low":20.12,"open":20.17,"volume":69381000},{"timestamp":1510583400,"date":"2017-11-13","index":1858,"close":21.03,"high":21.12,"low":19.94,"open":20.01,"volume":113773500},{"timestamp":1510669800,"date":"2017-11-14","index":1859,"close":20.58,"high":21.09,"low":20.46,"open":21,"volume":85141500},{"timestamp":1510756200,"date":"2017-11-15","index":1860,"close":20.75,"high":20.83,"low":20.1,"open":20.4,"volume":89680500},{"timestamp":1510842600,"date":"2017-11-16","index":1861,"close":20.83,"high":21.21,"low":20.75,"open":20.93,"volume":87331500}]},{"date":"2017-08-02","estimated":-0.12,"reported":-0.09,"pre":[{"timestamp":1500471000,"date":"2017-07-19","index":1776,"close":21.68,"high":22.11,"low":21.55,"open":21.88,"volume":95355000},{"timestamp":1500557400,"date":"2017-07-20","index":1777,"close":21.99,"high":22.01,"low":21.61,"open":21.79,"volume":77493000},{"timestamp":1500643800,"date":"2017-07-21","index":1778,"close":21.89,"high":22.08,"low":21.72,"open":21.96,"volume":73524000},{"timestamp":1500903000,"date":"2017-07-24","index":1779,"close":22.83,"high":22.89,"low":22,"open":22.02,"volume":129556500},{"timestamp":1500989400,"date":"2017-07-25","index":1780,"close":22.64,"high":23.04,"low":22.28,"open":23,"volume":104838000},{"timestamp":1501075800,"date":"2017-07-26","index":1781,"close":22.92,"high":23.03,"low":22.54,"open":22.69,"volume":72312000},{"timestamp":1501162200,"date":"2017-07-27","index":1782,"close":22.3,"high":23.17,"low":21.75,"open":23.07,"volume":124536000},{"timestamp":1501248600,"date":"2017-07-28","index":1783,"close":22.34,"high":22.64,"low":22.17,"open":22.46,"volume":73206000},{"timestamp":1501507800,"date":"2017-07-31","index":1784,"close":21.56,"high":22.77,"low":21.4,"open":22.37,"volume":128026500},{"timestamp":1501594200,"date":"2017-08-01","index":1785,"close":21.3,"high":21.63,"low":21.08,"open":21.53,"volume":124546500},{"timestamp":1501680600,"date":"2017-08-02","index":1786,"close":21.73,"high":21.81,"low":20.75,"open":21.26,"volume":196372500}],"post":[{"timestamp":1501767000,"date":"2017-08-03","index":1787,"close":23.14,"high":23.33,"low":22.88,"open":23.02,"volume":203025000},{"timestamp":1501853400,"date":"2017-08-04","index":1788,"close":23.79,"high":23.82,"low":22.89,"open":23.13,"volume":139033500},{"timestamp":1502112600,"date":"2017-08-07","index":1789,"close":23.68,"high":23.97,"low":23.52,"open":23.82,"volume":94867500},{"timestamp":1502199000,"date":"2017-08-08","index":1790,"close":24.35,"high":24.57,"low":23.83,"open":23.84,"volume":111747000},{"timestamp":1502285400,"date":"2017-08-09","index":1791,"close":24.24,"high":24.67,"low":23.93,"open":24.07,"volume":103381500},{"timestamp":1502371800,"date":"2017-08-10","index":1792,"close":23.69,"high":24.44,"low":23.64,"open":24.11,"volume":106393500},{"timestamp":1502458200,"date":"2017-08-11","index":1793,"close":23.86,"high":24.08,"low":23.57,"open":23.8,"volume":65487000},{"timestamp":1502717400,"date":"2017-08-14","index":1794,"close":24.25,"high":24.51,"low":24.17,"open":24.31,"volume":67788000},{"timestamp":1502803800,"date":"2017-08-15","index":1795,"close":24.16,"high":24.37,"low":23.96,"open":24.35,"volume":46276500},{"timestamp":1502890200,"date":"2017-08-16","index":1796,"close":24.19,"high":24.43,"low":24.17,"open":24.2,"volume":51207000},{"timestamp":1502976600,"date":"2017-08-17","index":1797,"close":23.46,"high":24.22,"low":23.44,"open":24.08,"volume":75415500}]},{"date":"2017-05-03","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1492608600,"date":"2017-04-19","index":1713,"close":20.37,"high":20.44,"low":20.14,"open":20.16,"volume":58470000},{"timestamp":1492695000,"date":"2017-04-20","index":1714,"close":20.17,"high":20.61,"low":20.02,"open":20.43,"volume":92241000},{"timestamp":1492781400,"date":"2017-04-21","index":1715,"close":20.37,"high":20.43,"low":20.03,"open":20.13,"volume":67647000},{"timestamp":1493040600,"date":"2017-04-24","index":1716,"close":20.54,"high":20.7,"low":20.4,"open":20.61,"volume":76252500},{"timestamp":1493127000,"date":"2017-04-25","index":1717,"close":20.92,"high":20.93,"low":20.39,"open":20.53,"volume":101065500},{"timestamp":1493213400,"date":"2017-04-26","index":1718,"close":20.68,"high":20.97,"low":20.6,"open":20.82,"volume":70425000},{"timestamp":1493299800,"date":"2017-04-27","index":1719,"close":20.58,"high":20.87,"low":20.5,"open":20.78,"volume":52029000},{"timestamp":1493386200,"date":"2017-04-28","index":1720,"close":20.94,"high":20.99,"low":20.53,"open":20.66,"volume":67582500},{"timestamp":1493645400,"date":"2017-05-01","index":1721,"close":21.52,"high":21.82,"low":20.99,"open":20.99,"volume":132444000},{"timestamp":1493731800,"date":"2017-05-02","index":1722,"close":21.26,"high":21.84,"low":21.1,"open":21.6,"volume":80742000},{"timestamp":1493818200,"date":"2017-05-03","index":1723,"close":20.73,"high":21.44,"low":20.7,"open":21.18,"volume":107001000}],"post":[{"timestamp":1493904600,"date":"2017-05-04","index":1724,"close":19.7,"high":20.52,"low":19.38,"open":20.5,"volume":212280000},{"timestamp":1493991000,"date":"2017-05-05","index":1725,"close":20.56,"high":20.57,"low":19.79,"open":19.87,"volume":122659500},{"timestamp":1494250200,"date":"2017-05-08","index":1726,"close":20.48,"high":20.92,"low":20.39,"open":20.73,"volume":105097500},{"timestamp":1494336600,"date":"2017-05-09","index":1727,"close":21.42,"high":21.47,"low":20.61,"open":20.63,"volume":145147500},{"timestamp":1494423000,"date":"2017-05-10","index":1728,"close":21.68,"high":21.7,"low":21.21,"open":21.44,"volume":86124000},{"timestamp":1494509400,"date":"2017-05-11","index":1729,"close":21.54,"high":21.73,"low":21.31,"open":21.56,"volume":71307000},{"timestamp":1494595800,"date":"2017-05-12","index":1730,"close":21.65,"high":21.8,"low":21.44,"open":21.7,"volume":61824000},{"timestamp":1494855000,"date":"2017-05-15","index":1731,"close":21.06,"high":21.35,"low":20.84,"open":21.23,"volume":114330000},{"timestamp":1494941400,"date":"2017-05-16","index":1732,"close":21.13,"high":21.34,"low":21.01,"open":21.17,"volume":62287500},{"timestamp":1495027800,"date":"2017-05-17","index":1733,"close":20.41,"high":20.98,"low":20.37,"open":20.96,"volume":100678500},{"timestamp":1495114200,"date":"2017-05-18","index":1734,"close":20.87,"high":20.93,"low":20.35,"open":20.47,"volume":84807000}]},{"date":"2017-02-22","estimated":-0.21,"reported":-0.14,"pre":[{"timestamp":1486477800,"date":"2017-02-07","index":1664,"close":17.17,"high":17.33,"low":17.09,"open":17.21,"volume":63672000},{"timestamp":1486564200,"date":"2017-02-08","index":1665,"close":17.47,"high":17.56,"low":17.08,"open":17.16,"volume":58995000},{"timestamp":1486650600,"date":"2017-02-09","index":1666,"close":17.95,"high":18.08,"low":17.74,"open":17.75,"volume":117303000},{"timestamp":1486737000,"date":"2017-02-10","index":1667,"close":17.95,"high":18.06,"low":17.74,"open":17.99,"volume":54295500},{"timestamp":1486996200,"date":"2017-02-13","index":1668,"close":18.71,"high":18.72,"low":18.03,"open":18.05,"volume":105444000},{"timestamp":1487082600,"date":"2017-02-14","index":1669,"close":18.73,"high":19.16,"low":18.57,"open":18.6,"volume":110178000},{"timestamp":1487169000,"date":"2017-02-15","index":1670,"close":18.65,"high":18.82,"low":18.43,"open":18.67,"volume":74218500},{"timestamp":1487255400,"date":"2017-02-16","index":1671,"close":17.93,"high":18.67,"low":17.9,"open":18.51,"volume":106159500},{"timestamp":1487341800,"date":"2017-02-17","index":1672,"close":18.15,"high":18.19,"low":17.61,"open":17.72,"volume":93856500},{"timestamp":1487687400,"date":"2017-02-21","index":1673,"close":18.49,"high":18.76,"low":18.27,"open":18.36,"volume":85150500},{"timestamp":1487773800,"date":"2017-02-22","index":1674,"close":18.23,"high":18.9,"low":18.17,"open":18.69,"volume":131325000}],"post":[{"timestamp":1487860200,"date":"2017-02-23","index":1675,"close":17.07,"high":17.64,"low":17.04,"open":17.6,"volume":223728000},{"timestamp":1487946600,"date":"2017-02-24","index":1676,"close":17.13,"high":17.22,"low":16.68,"open":16.84,"volume":122574000},{"timestamp":1488205800,"date":"2017-02-27","index":1677,"close":16.42,"high":16.56,"low":16.13,"open":16.54,"volume":171912000},{"timestamp":1488292200,"date":"2017-02-28","index":1678,"close":16.67,"high":16.73,"low":16.26,"open":16.28,"volume":91171500},{"timestamp":1488378600,"date":"2017-03-01","index":1679,"close":16.67,"high":16.99,"low":16.61,"open":16.95,"volume":72142500},{"timestamp":1488465000,"date":"2017-03-02","index":1680,"close":16.7,"high":16.89,"low":16.55,"open":16.65,"volume":50277000},{"timestamp":1488551400,"date":"2017-03-03","index":1681,"close":16.77,"high":16.79,"low":16.6,"open":16.72,"volume":43791000},{"timestamp":1488810600,"date":"2017-03-06","index":1682,"close":16.75,"high":16.78,"low":16.5,"open":16.53,"volume":50332500},{"timestamp":1488897000,"date":"2017-03-07","index":1683,"close":16.57,"high":16.93,"low":16.55,"open":16.79,"volume":51892500},{"timestamp":1488983400,"date":"2017-03-08","index":1684,"close":16.46,"high":16.67,"low":16.35,"open":16.47,"volume":55878000},{"timestamp":1489069800,"date":"2017-03-09","index":1685,"close":16.33,"high":16.58,"low":16.2,"open":16.51,"volume":58189500}]},{"date":"2016-10-26","estimated":-0.08,"reported":0.14,"pre":[{"timestamp":1476279000,"date":"2016-10-12","index":1584,"close":13.43,"high":13.59,"low":13.36,"open":13.4,"volume":29560500},{"timestamp":1476365400,"date":"2016-10-13","index":1585,"close":13.35,"high":13.39,"low":13.14,"open":13.37,"volume":37419000},{"timestamp":1476451800,"date":"2016-10-14","index":1586,"close":13.1,"high":13.43,"low":13.09,"open":13.38,"volume":64048500},{"timestamp":1476711000,"date":"2016-10-17","index":1587,"close":12.93,"high":13.23,"low":12.8,"open":13.14,"volume":68311500},{"timestamp":1476797400,"date":"2016-10-18","index":1588,"close":13.27,"high":13.3,"low":12.88,"open":13.07,"volume":85207500},{"timestamp":1476883800,"date":"2016-10-19","index":1589,"close":13.57,"high":13.78,"low":13.2,"open":13.32,"volume":104868000},{"timestamp":1476970200,"date":"2016-10-20","index":1590,"close":13.27,"high":13.53,"low":13.14,"open":13.47,"volume":76093500},{"timestamp":1477056600,"date":"2016-10-21","index":1591,"close":13.34,"high":13.44,"low":13.16,"open":13.24,"volume":44151000},{"timestamp":1477315800,"date":"2016-10-24","index":1592,"close":13.52,"high":13.6,"low":13.35,"open":13.4,"volume":41274000},{"timestamp":1477402200,"date":"2016-10-25","index":1593,"close":13.49,"high":13.65,"low":13.41,"open":13.53,"volume":36675000},{"timestamp":1477488600,"date":"2016-10-26","index":1594,"close":13.48,"high":13.55,"low":13.34,"open":13.4,"volume":84492000}],"post":[{"timestamp":1477575000,"date":"2016-10-27","index":1595,"close":13.6,"high":14.25,"low":13.44,"open":14.09,"volume":196405500},{"timestamp":1477661400,"date":"2016-10-28","index":1596,"close":13.33,"high":13.69,"low":13.32,"open":13.6,"volume":64201500},{"timestamp":1477920600,"date":"2016-10-31","index":1597,"close":13.18,"high":13.5,"low":13.05,"open":13.5,"volume":70384500},{"timestamp":1478007000,"date":"2016-11-01","index":1598,"close":12.72,"high":13.23,"low":12.54,"open":13.2,"volume":105900000},{"timestamp":1478093400,"date":"2016-11-02","index":1599,"close":12.53,"high":12.85,"low":12.5,"open":12.67,"volume":63801000},{"timestamp":1478179800,"date":"2016-11-03","index":1600,"close":12.49,"high":12.76,"low":12.47,"open":12.6,"volume":39795000},{"timestamp":1478266200,"date":"2016-11-04","index":1601,"close":12.7,"high":12.9,"low":12.4,"open":12.6,"volume":77190000},{"timestamp":1478529000,"date":"2016-11-07","index":1602,"close":12.88,"high":12.95,"low":12.67,"open":12.91,"volume":58051500},{"timestamp":1478615400,"date":"2016-11-08","index":1603,"close":13,"high":13.17,"low":12.75,"open":12.92,"volume":49014000},{"timestamp":1478701800,"date":"2016-11-09","index":1604,"close":12.67,"high":12.8,"low":12.26,"open":12.46,"volume":122596500},{"timestamp":1478788200,"date":"2016-11-10","index":1605,"close":12.36,"high":12.77,"low":12.03,"open":12.74,"volume":101254500}]},{"date":"2016-08-03","estimated":-0.04,"reported":-0.07,"pre":[{"timestamp":1469021400,"date":"2016-07-20","index":1525,"close":15.22,"high":15.32,"low":15,"open":15.1,"volume":38527500},{"timestamp":1469107800,"date":"2016-07-21","index":1526,"close":14.7,"high":15.19,"low":14.61,"open":15.07,"volume":66430500},{"timestamp":1469194200,"date":"2016-07-22","index":1527,"close":14.82,"high":14.97,"low":14.59,"open":14.8,"volume":38695500},{"timestamp":1469453400,"date":"2016-07-25","index":1528,"close":15.33,"high":15.43,"low":14.76,"open":14.82,"volume":67360500},{"timestamp":1469539800,"date":"2016-07-26","index":1529,"close":15.3,"high":15.33,"low":15.02,"open":15.18,"volume":51450000},{"timestamp":1469626200,"date":"2016-07-27","index":1530,"close":15.23,"high":15.56,"low":15.13,"open":15.29,"volume":43335000},{"timestamp":1469712600,"date":"2016-07-28","index":1531,"close":15.37,"high":15.38,"low":15.11,"open":15.2,"volume":36286500},{"timestamp":1469799000,"date":"2016-07-29","index":1532,"close":15.65,"high":15.69,"low":15.35,"open":15.38,"volume":46062000},{"timestamp":1470058200,"date":"2016-08-01","index":1533,"close":15.33,"high":15.78,"low":15.29,"open":15.7,"volume":60244500},{"timestamp":1470144600,"date":"2016-08-02","index":1534,"close":15.15,"high":15.32,"low":14.76,"open":15.29,"volume":59016000},{"timestamp":1470231000,"date":"2016-08-03","index":1535,"close":15.05,"high":15.31,"low":14.95,"open":15.16,"volume":58317000}],"post":[{"timestamp":1470317400,"date":"2016-08-04","index":1536,"close":15.37,"high":15.39,"low":14.8,"open":15.05,"volume":62205000},{"timestamp":1470403800,"date":"2016-08-05","index":1537,"close":15.34,"high":15.47,"low":15.16,"open":15.33,"volume":48078000},{"timestamp":1470663000,"date":"2016-08-08","index":1538,"close":15.08,"high":15.31,"low":15.07,"open":15.2,"volume":33954000},{"timestamp":1470749400,"date":"2016-08-09","index":1539,"close":15.27,"high":15.44,"low":15.11,"open":15.12,"volume":33117000},{"timestamp":1470835800,"date":"2016-08-10","index":1540,"close":15.04,"high":15.32,"low":14.97,"open":15.22,"volume":35074500},{"timestamp":1470922200,"date":"2016-08-11","index":1541,"close":14.99,"high":15.17,"low":14.89,"open":15.08,"volume":28213500},{"timestamp":1471008600,"date":"2016-08-12","index":1542,"close":15.04,"high":15.11,"low":14.94,"open":15.03,"volume":27202500},{"timestamp":1471267800,"date":"2016-08-15","index":1543,"close":15.04,"high":15.3,"low":15,"open":15.07,"volume":30514500},{"timestamp":1471354200,"date":"2016-08-16","index":1544,"close":14.91,"high":15.15,"low":14.89,"open":15.03,"volume":34006500},{"timestamp":1471440600,"date":"2016-08-17","index":1545,"close":14.88,"high":14.99,"low":14.85,"open":14.96,"volume":26806500},{"timestamp":1471527000,"date":"2016-08-18","index":1546,"close":14.9,"high":15.04,"low":14.82,"open":14.92,"volume":25717500}]},{"date":"2016-05-04","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1461159000,"date":"2016-04-20","index":1462,"close":16.66,"high":16.91,"low":16.1,"open":16.42,"volume":77911500},{"timestamp":1461245400,"date":"2016-04-21","index":1463,"close":16.55,"high":16.73,"low":16.46,"open":16.6,"volume":41746500},{"timestamp":1461331800,"date":"2016-04-22","index":1464,"close":16.92,"high":16.93,"low":16.38,"open":16.59,"volume":56794500},{"timestamp":1461591000,"date":"2016-04-25","index":1465,"close":16.79,"high":17.16,"low":16.72,"open":16.87,"volume":55054500},{"timestamp":1461677400,"date":"2016-04-26","index":1466,"close":16.92,"high":17.05,"low":16.63,"open":16.8,"volume":48357000},{"timestamp":1461763800,"date":"2016-04-27","index":1467,"close":16.76,"high":17,"low":16.63,"open":16.85,"volume":48087000},{"timestamp":1461850200,"date":"2016-04-28","index":1468,"close":16.51,"high":16.9,"low":16.5,"open":16.66,"volume":37785000},{"timestamp":1461936600,"date":"2016-04-29","index":1469,"close":16.05,"high":16.56,"low":15.85,"open":16.54,"volume":81207000},{"timestamp":1462195800,"date":"2016-05-02","index":1470,"close":16.12,"high":16.21,"low":15.65,"open":16.1,"volume":57658500},{"timestamp":1462282200,"date":"2016-05-03","index":1471,"close":15.49,"high":15.93,"low":15.44,"open":15.82,"volume":64533000},{"timestamp":1462368600,"date":"2016-05-04","index":1472,"close":14.84,"high":15.63,"low":14.69,"open":15.35,"volume":130507500}],"post":[{"timestamp":1462455000,"date":"2016-05-05","index":1473,"close":14.1,"high":15.24,"low":13.99,"open":15.23,"volume":168822000},{"timestamp":1462541400,"date":"2016-05-06","index":1474,"close":14.33,"high":14.42,"low":13.87,"open":14.06,"volume":85278000},{"timestamp":1462800600,"date":"2016-05-09","index":1475,"close":13.93,"high":14.41,"low":13.79,"open":14.38,"volume":71646000},{"timestamp":1462887000,"date":"2016-05-10","index":1476,"close":13.91,"high":13.96,"low":13.67,"open":13.84,"volume":61059000},{"timestamp":1462973400,"date":"2016-05-11","index":1477,"close":13.93,"high":14.37,"low":13.74,"open":13.84,"volume":77428500},{"timestamp":1463059800,"date":"2016-05-12","index":1478,"close":13.82,"high":14.11,"low":13.58,"open":14.1,"volume":54757500},{"timestamp":1463146200,"date":"2016-05-13","index":1479,"close":13.84,"high":14.08,"low":13.78,"open":13.85,"volume":42342000},{"timestamp":1463405400,"date":"2016-05-16","index":1480,"close":13.89,"high":14.21,"low":13.86,"open":13.88,"volume":44241000},{"timestamp":1463491800,"date":"2016-05-17","index":1481,"close":13.64,"high":13.99,"low":13.6,"open":13.94,"volume":42654000},{"timestamp":1463578200,"date":"2016-05-18","index":1482,"close":14.08,"high":14.35,"low":13.85,"open":13.94,"volume":84262500},{"timestamp":1463664600,"date":"2016-05-19","index":1483,"close":14.35,"high":14.45,"low":13.82,"open":14.24,"volume":102994500}]},{"date":"2016-02-10","estimated":0.1,"reported":-0.87,"pre":[{"timestamp":1453905000,"date":"2016-01-27","index":1404,"close":12.54,"high":12.88,"low":12.38,"open":12.83,"volume":54258000},{"timestamp":1453991400,"date":"2016-01-28","index":1405,"close":12.65,"high":12.75,"low":12.16,"open":12.72,"volume":68892000},{"timestamp":1454077800,"date":"2016-01-29","index":1406,"close":12.75,"high":12.92,"low":12.54,"open":12.66,"volume":42784500},{"timestamp":1454337000,"date":"2016-02-01","index":1407,"close":13.13,"high":13.3,"low":12.18,"open":12.58,"volume":79464000},{"timestamp":1454423400,"date":"2016-02-02","index":1408,"close":12.19,"high":12.87,"low":12.02,"open":12.83,"volume":86604000},{"timestamp":1454509800,"date":"2016-02-03","index":1409,"close":11.57,"high":12.26,"low":11.35,"open":12.24,"volume":118971000},{"timestamp":1454596200,"date":"2016-02-04","index":1410,"close":11.69,"high":11.73,"low":11.13,"open":11.38,"volume":65781000},{"timestamp":1454682600,"date":"2016-02-05","index":1411,"close":10.84,"high":11.53,"low":10.52,"open":11.42,"volume":141564000},{"timestamp":1454941800,"date":"2016-02-08","index":1412,"close":9.87,"high":10.48,"low":9.73,"open":10.47,"volume":139695000},{"timestamp":1455028200,"date":"2016-02-09","index":1413,"close":9.88,"high":10.65,"low":9.4,"open":9.49,"volume":129774000},{"timestamp":1455114600,"date":"2016-02-10","index":1414,"close":9.58,"high":10.33,"low":9.45,"open":10.03,"volume":156097500}],"post":[{"timestamp":1455201000,"date":"2016-02-11","index":1415,"close":10.03,"high":10.88,"low":9.8,"open":10.13,"volume":213786000},{"timestamp":1455287400,"date":"2016-02-12","index":1416,"close":10.07,"high":10.47,"low":9.58,"open":10.33,"volume":108537000},{"timestamp":1455633000,"date":"2016-02-16","index":1417,"close":10.34,"high":10.86,"low":10.27,"open":10.58,"volume":83907000},{"timestamp":1455719400,"date":"2016-02-17","index":1418,"close":11.25,"high":11.29,"low":10.45,"open":10.6,"volume":87378000},{"timestamp":1455805800,"date":"2016-02-18","index":1419,"close":11.12,"high":11.53,"low":10.98,"open":11.49,"volume":58314000},{"timestamp":1455892200,"date":"2016-02-19","index":1420,"close":11.11,"high":11.17,"low":10.83,"open":10.91,"volume":44391000},{"timestamp":1456151400,"date":"2016-02-22","index":1421,"close":11.85,"high":11.93,"low":11.32,"open":11.34,"volume":75901500},{"timestamp":1456237800,"date":"2016-02-23","index":1422,"close":11.81,"high":12.12,"low":11.58,"open":11.74,"volume":89766000},{"timestamp":1456324200,"date":"2016-02-24","index":1423,"close":11.93,"high":11.97,"low":11.19,"open":11.52,"volume":80934000},{"timestamp":1456410600,"date":"2016-02-25","index":1424,"close":12.5,"high":12.57,"low":11.68,"open":11.91,"volume":86260500},{"timestamp":1456497000,"date":"2016-02-26","index":1425,"close":12.69,"high":12.8,"low":12.33,"open":12.58,"volume":90976500}]},{"date":"2015-11-03","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1445347800,"date":"2015-10-20","index":1337,"close":14.2,"high":15.24,"low":13.47,"open":15.18,"volume":223500000},{"timestamp":1445434200,"date":"2015-10-21","index":1338,"close":14.01,"high":14.32,"low":13.92,"open":14.13,"volume":62272500},{"timestamp":1445520600,"date":"2015-10-22","index":1339,"close":14.11,"high":14.38,"low":13.96,"open":14.1,"volume":42378000},{"timestamp":1445607000,"date":"2015-10-23","index":1340,"close":13.94,"high":14.36,"low":13.85,"open":14.33,"volume":63532500},{"timestamp":1445866200,"date":"2015-10-26","index":1341,"close":14.35,"high":14.39,"low":14,"open":14.09,"volume":50871000},{"timestamp":1445952600,"date":"2015-10-27","index":1342,"close":14.02,"high":14.47,"low":13.83,"open":14.32,"volume":52791000},{"timestamp":1446039000,"date":"2015-10-28","index":1343,"close":14.2,"high":14.23,"low":13.89,"open":14.09,"volume":40929000},{"timestamp":1446125400,"date":"2015-10-29","index":1344,"close":14.11,"high":14.25,"low":14.04,"open":14.12,"volume":27075000},{"timestamp":1446211800,"date":"2015-10-30","index":1345,"close":13.8,"high":14.11,"low":13.59,"open":14.03,"volume":66583500},{"timestamp":1446474600,"date":"2015-11-02","index":1346,"close":14.25,"high":14.39,"low":13.81,"open":13.93,"volume":58918500},{"timestamp":1446561000,"date":"2015-11-03","index":1347,"close":13.89,"high":14.3,"low":13.85,"open":14.26,"volume":124987500}],"post":[{"timestamp":1446647400,"date":"2015-11-04","index":1348,"close":15.44,"high":15.52,"low":15.01,"open":15.13,"volume":190896000},{"timestamp":1446733800,"date":"2015-11-05","index":1349,"close":15.45,"high":15.64,"low":15.28,"open":15.37,"volume":67452000},{"timestamp":1446820200,"date":"2015-11-06","index":1350,"close":15.49,"high":15.56,"low":15.3,"open":15.38,"volume":36679500},{"timestamp":1447079400,"date":"2015-11-09","index":1351,"close":15.02,"high":15.53,"low":14.95,"open":15.53,"volume":57763500},{"timestamp":1447165800,"date":"2015-11-10","index":1352,"close":14.43,"high":14.91,"low":14.41,"open":14.9,"volume":69255000},{"timestamp":1447252200,"date":"2015-11-11","index":1353,"close":14.61,"high":14.63,"low":14.24,"open":14.52,"volume":50217000},{"timestamp":1447338600,"date":"2015-11-12","index":1354,"close":14.2,"high":14.6,"low":14.18,"open":14.52,"volume":43738500},{"timestamp":1447425000,"date":"2015-11-13","index":1355,"close":13.81,"high":14.2,"low":13.77,"open":14.2,"volume":51454500},{"timestamp":1447684200,"date":"2015-11-16","index":1356,"close":14.29,"high":14.33,"low":13.72,"open":13.74,"volume":43881000},{"timestamp":1447770600,"date":"2015-11-17","index":1357,"close":14.27,"high":14.4,"low":14.09,"open":14.35,"volume":32230500},{"timestamp":1447857000,"date":"2015-11-18","index":1358,"close":14.74,"high":14.76,"low":14.17,"open":14.3,"volume":42178500}]},{"date":"2015-08-05","estimated":null,"reported":-0.03,"pre":[],"post":[]},{"date":"2015-05-06","estimated":-0.5,"reported":-0.36,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":1211,"close":14.63,"high":14.79,"low":14.11,"open":14.17,"volume":117945000},{"timestamp":1429795800,"date":"2015-04-23","index":1212,"close":14.57,"high":14.77,"low":14.48,"open":14.55,"volume":66168000},{"timestamp":1429882200,"date":"2015-04-24","index":1213,"close":14.56,"high":14.72,"low":14.53,"open":14.7,"volume":36417000},{"timestamp":1430141400,"date":"2015-04-27","index":1214,"close":15.44,"high":15.92,"low":14.8,"open":14.84,"volume":175089000},{"timestamp":1430227800,"date":"2015-04-28","index":1215,"close":15.37,"high":15.7,"low":15.2,"open":15.65,"volume":91281000},{"timestamp":1430314200,"date":"2015-04-29","index":1216,"close":15.5,"high":15.66,"low":15.18,"open":15.34,"volume":59041500},{"timestamp":1430400600,"date":"2015-04-30","index":1217,"close":15.07,"high":15.53,"low":15.01,"open":15.36,"volume":58678500},{"timestamp":1430487000,"date":"2015-05-01","index":1218,"close":15.07,"high":15.45,"low":14.69,"open":15.33,"volume":79225500},{"timestamp":1430746200,"date":"2015-05-04","index":1219,"close":15.37,"high":15.65,"low":15.14,"open":15.21,"volume":66519000},{"timestamp":1430832600,"date":"2015-05-05","index":1220,"close":15.53,"high":15.97,"low":15.28,"open":15.85,"volume":86953500},{"timestamp":1430919000,"date":"2015-05-06","index":1221,"close":15.36,"high":15.63,"low":15.21,"open":15.61,"volume":79063500}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":1222,"close":15.79,"high":15.83,"low":14.68,"open":14.73,"volume":141838500},{"timestamp":1431091800,"date":"2015-05-08","index":1223,"close":15.77,"high":15.89,"low":15.58,"open":15.73,"volume":70023000},{"timestamp":1431351000,"date":"2015-05-11","index":1224,"close":15.97,"high":16.19,"low":15.69,"open":15.75,"volume":85084500},{"timestamp":1431437400,"date":"2015-05-12","index":1225,"close":16.32,"high":16.42,"low":15.88,"open":16.01,"volume":95451000},{"timestamp":1431523800,"date":"2015-05-13","index":1226,"close":16.21,"high":16.55,"low":16.15,"open":16.51,"volume":81603000},{"timestamp":1431610200,"date":"2015-05-14","index":1227,"close":16.27,"high":16.33,"low":16.08,"open":16.32,"volume":43438500},{"timestamp":1431696600,"date":"2015-05-15","index":1228,"close":16.59,"high":16.63,"low":16.17,"open":16.26,"volume":67914000},{"timestamp":1431955800,"date":"2015-05-18","index":1229,"close":16.58,"high":16.66,"low":16.4,"open":16.47,"volume":50298000},{"timestamp":1432042200,"date":"2015-05-19","index":1230,"close":16.48,"high":16.73,"low":16.41,"open":16.56,"volume":55113000},{"timestamp":1432128600,"date":"2015-05-20","index":1231,"close":16.29,"high":16.52,"low":16.09,"open":16.48,"volume":56334000},{"timestamp":1432215000,"date":"2015-05-21","index":1232,"close":16.37,"high":16.44,"low":16.16,"open":16.2,"volume":29559000}]},{"date":"2015-02-11","estimated":0.02,"reported":-0.01,"pre":[{"timestamp":1422455400,"date":"2015-01-28","index":1153,"close":13.29,"high":13.76,"low":13.23,"open":13.74,"volume":47244000},{"timestamp":1422541800,"date":"2015-01-29","index":1154,"close":13.68,"high":13.73,"low":13.1,"open":13.4,"volume":53221500},{"timestamp":1422628200,"date":"2015-01-30","index":1155,"close":13.57,"high":13.83,"low":13.53,"open":13.6,"volume":45105000},{"timestamp":1422887400,"date":"2015-02-02","index":1156,"close":14.06,"high":14.13,"low":13.55,"open":13.6,"volume":62238000},{"timestamp":1422973800,"date":"2015-02-03","index":1157,"close":14.56,"high":14.69,"low":14.08,"open":14.21,"volume":72393000},{"timestamp":1423060200,"date":"2015-02-04","index":1158,"close":14.57,"high":14.77,"low":14.45,"open":14.55,"volume":49581000},{"timestamp":1423146600,"date":"2015-02-05","index":1159,"close":14.73,"high":15.03,"low":14.64,"open":14.66,"volume":52843500},{"timestamp":1423233000,"date":"2015-02-06","index":1160,"close":14.49,"high":14.89,"low":14.43,"open":14.8,"volume":48658500},{"timestamp":1423492200,"date":"2015-02-09","index":1161,"close":14.5,"high":14.53,"low":14.13,"open":14.36,"volume":52086000},{"timestamp":1423578600,"date":"2015-02-10","index":1162,"close":14.42,"high":14.7,"low":14.33,"open":14.5,"volume":80857500},{"timestamp":1423665000,"date":"2015-02-11","index":1163,"close":14.19,"high":14.32,"low":13.82,"open":14.15,"volume":146536500}],"post":[{"timestamp":1423751400,"date":"2015-02-12","index":1164,"close":13.53,"high":13.54,"low":12.89,"open":12.9,"volume":234744000},{"timestamp":1423837800,"date":"2015-02-13","index":1165,"close":13.58,"high":13.73,"low":13.39,"open":13.53,"volume":92865000},{"timestamp":1424183400,"date":"2015-02-17","index":1166,"close":13.62,"high":13.71,"low":13.43,"open":13.71,"volume":59694000},{"timestamp":1424269800,"date":"2015-02-18","index":1167,"close":13.63,"high":13.74,"low":13.51,"open":13.61,"volume":40704000},{"timestamp":1424356200,"date":"2015-02-19","index":1168,"close":14.11,"high":14.16,"low":13.58,"open":13.67,"volume":77311500},{"timestamp":1424442600,"date":"2015-02-20","index":1169,"close":14.47,"high":14.51,"low":13.99,"open":14.05,"volume":89731500},{"timestamp":1424701800,"date":"2015-02-23","index":1170,"close":13.82,"high":14.55,"low":13.76,"open":14.38,"volume":127497000},{"timestamp":1424788200,"date":"2015-02-24","index":1171,"close":13.61,"high":13.82,"low":13.45,"open":13.82,"volume":99054000},{"timestamp":1424874600,"date":"2015-02-25","index":1172,"close":13.58,"high":13.81,"low":13.51,"open":13.66,"volume":58642500},{"timestamp":1424961000,"date":"2015-02-26","index":1173,"close":13.81,"high":14.07,"low":13.48,"open":13.6,"volume":97093500},{"timestamp":1425047400,"date":"2015-02-27","index":1174,"close":13.56,"high":13.9,"low":13.52,"open":13.79,"volume":58231500}]},{"date":"2014-11-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2014-07-31","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2014-05-07","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2014-02-19","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1391524200,"date":"2014-02-04","index":906,"close":11.92,"high":12.11,"low":11.75,"open":12.05,"volume":70294500},{"timestamp":1391610600,"date":"2014-02-05","index":907,"close":11.63,"high":12.04,"low":11.29,"open":11.89,"volume":109020000},{"timestamp":1391697000,"date":"2014-02-06","index":908,"close":11.89,"high":12.01,"low":11.73,"open":11.75,"volume":87624000},{"timestamp":1391783400,"date":"2014-02-07","index":909,"close":12.44,"high":12.44,"low":11.97,"open":12.07,"volume":133927500},{"timestamp":1392042600,"date":"2014-02-10","index":910,"close":13.1,"high":13.29,"low":12.62,"open":12.62,"volume":194560500},{"timestamp":1392129000,"date":"2014-02-11","index":911,"close":13.11,"high":13.48,"low":12.85,"open":13.26,"volume":160648500},{"timestamp":1392215400,"date":"2014-02-12","index":912,"close":13.02,"high":13.22,"low":12.95,"open":13.05,"volume":77605500},{"timestamp":1392301800,"date":"2014-02-13","index":913,"close":13.31,"high":13.51,"low":12.88,"open":12.89,"volume":120439500},{"timestamp":1392388200,"date":"2014-02-14","index":914,"close":13.22,"high":13.46,"low":13.13,"open":13.21,"volume":92370000},{"timestamp":1392733800,"date":"2014-02-18","index":915,"close":13.58,"high":13.73,"low":13.42,"open":13.68,"volume":139992000},{"timestamp":1392820200,"date":"2014-02-19","index":916,"close":12.91,"high":13.58,"low":12.89,"open":13.58,"volume":242535000}],"post":[{"timestamp":1392906600,"date":"2014-02-20","index":917,"close":14,"high":14.35,"low":13.75,"open":14.33,"volume":270034500},{"timestamp":1392993000,"date":"2014-02-21","index":918,"close":13.97,"high":14.27,"low":13.95,"open":14.11,"volume":117282000},{"timestamp":1393252200,"date":"2014-02-24","index":919,"close":14.51,"high":14.56,"low":13.89,"open":13.92,"volume":124176000},{"timestamp":1393338600,"date":"2014-02-25","index":920,"close":16.53,"high":17.28,"low":15.23,"open":15.33,"volume":490225500},{"timestamp":1393425000,"date":"2014-02-26","index":921,"close":16.87,"high":17.67,"low":16.5,"open":17.24,"volume":369069000},{"timestamp":1393511400,"date":"2014-02-27","index":922,"close":16.84,"high":17.46,"low":16.56,"open":17.42,"volume":269187000},{"timestamp":1393597800,"date":"2014-02-28","index":923,"close":16.32,"high":16.85,"low":16.17,"open":16.64,"volume":218847000},{"timestamp":1393857000,"date":"2014-03-03","index":924,"close":16.7,"high":16.78,"low":15.67,"open":15.82,"volume":196339500},{"timestamp":1393943400,"date":"2014-03-04","index":925,"close":16.99,"high":17.33,"low":16.86,"open":17.23,"volume":131184000},{"timestamp":1394029800,"date":"2014-03-05","index":926,"close":16.84,"high":17.13,"low":16.79,"open":17.11,"volume":89035500},{"timestamp":1394116200,"date":"2014-03-06","index":927,"close":16.86,"high":17.17,"low":16.63,"open":16.94,"volume":110416500}]},{"date":"2013-11-05","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1382448600,"date":"2013-10-22","index":835,"close":11.44,"high":11.85,"low":11.07,"open":11.37,"volume":170800500},{"timestamp":1382535000,"date":"2013-10-23","index":836,"close":10.97,"high":11.45,"low":10.68,"open":11.26,"volume":199806000},{"timestamp":1382621400,"date":"2013-10-24","index":837,"close":11.54,"high":11.63,"low":10.86,"open":11,"volume":162385500},{"timestamp":1382707800,"date":"2013-10-25","index":838,"close":11.31,"high":11.63,"low":11.12,"open":11.61,"volume":113932500},{"timestamp":1382967000,"date":"2013-10-28","index":839,"close":10.86,"high":11.37,"low":10.81,"open":11.35,"volume":117625500},{"timestamp":1383053400,"date":"2013-10-29","index":840,"close":10.96,"high":11.03,"low":10.2,"open":10.85,"volume":211675500},{"timestamp":1383139800,"date":"2013-10-30","index":841,"close":10.61,"high":11.18,"low":10.54,"open":10.98,"volume":126027000},{"timestamp":1383226200,"date":"2013-10-31","index":842,"close":10.66,"high":10.83,"low":10.22,"open":10.38,"volume":140007000},{"timestamp":1383312600,"date":"2013-11-01","index":843,"close":10.81,"high":11.06,"low":10.69,"open":10.87,"volume":107709000},{"timestamp":1383575400,"date":"2013-11-04","index":844,"close":11.68,"high":11.69,"low":10.95,"open":11,"volume":196806000},{"timestamp":1383661800,"date":"2013-11-05","index":845,"close":11.79,"high":12.1,"low":11.42,"open":12,"volume":337006500}],"post":[{"timestamp":1383748200,"date":"2013-11-06","index":846,"close":10.08,"high":10.72,"low":9.76,"open":10.32,"volume":466075500},{"timestamp":1383834600,"date":"2013-11-07","index":847,"close":9.32,"high":9.71,"low":9.17,"open":9.61,"volume":334270500},{"timestamp":1383921000,"date":"2013-11-08","index":848,"close":9.2,"high":9.37,"low":8.82,"open":9.1,"volume":337168500},{"timestamp":1384180200,"date":"2013-11-11","index":849,"close":9.65,"high":9.69,"low":9.14,"open":9.4,"volume":209964000},{"timestamp":1384266600,"date":"2013-11-12","index":850,"close":9.19,"high":9.65,"low":9.08,"open":9.65,"volume":224778000},{"timestamp":1384353000,"date":"2013-11-13","index":851,"close":9.25,"high":9.49,"low":9.09,"open":9.39,"volume":189874500},{"timestamp":1384439400,"date":"2013-11-14","index":852,"close":9.17,"high":9.36,"low":8.94,"open":9.26,"volume":183055500},{"timestamp":1384525800,"date":"2013-11-15","index":853,"close":9.03,"high":9.2,"low":8.96,"open":9.12,"volume":148503000},{"timestamp":1384785000,"date":"2013-11-18","index":854,"close":8.11,"high":9.03,"low":7.97,"open":9.02,"volume":347073000},{"timestamp":1384871400,"date":"2013-11-19","index":855,"close":8.41,"high":8.6,"low":7.95,"open":7.96,"volume":297243000},{"timestamp":1384957800,"date":"2013-11-20","index":856,"close":8.07,"high":8.5,"low":7.94,"open":8.41,"volume":207744000}]},{"date":"2013-08-07","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":772,"close":8.11,"high":8.3,"low":7.97,"open":8.3,"volume":103035000},{"timestamp":1374759000,"date":"2013-07-25","index":773,"close":8.27,"high":8.32,"low":8.01,"open":8.03,"volume":79264500},{"timestamp":1374845400,"date":"2013-07-26","index":774,"close":8.63,"high":8.71,"low":8.44,"open":8.54,"volume":144496500},{"timestamp":1375104600,"date":"2013-07-29","index":775,"close":8.97,"high":9.02,"low":8.55,"open":8.62,"volume":145183500},{"timestamp":1375191000,"date":"2013-07-30","index":776,"close":8.78,"high":9.17,"low":8.55,"open":8.99,"volume":196905000},{"timestamp":1375277400,"date":"2013-07-31","index":777,"close":8.95,"high":9,"low":8.76,"open":8.84,"volume":95275500},{"timestamp":1375363800,"date":"2013-08-01","index":778,"close":9.04,"high":9.1,"low":8.84,"open":9,"volume":79854000},{"timestamp":1375450200,"date":"2013-08-02","index":779,"close":9.2,"high":9.22,"low":8.91,"open":8.97,"volume":94048500},{"timestamp":1375709400,"date":"2013-08-05","index":780,"close":9.65,"high":9.66,"low":9.31,"open":9.33,"volume":153010500},{"timestamp":1375795800,"date":"2013-08-06","index":781,"close":9.48,"high":9.72,"low":9.41,"open":9.65,"volume":138817500},{"timestamp":1375882200,"date":"2013-08-07","index":782,"close":8.95,"high":9.46,"low":8.82,"open":9.46,"volume":273183000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":783,"close":10.23,"high":10.59,"low":10.03,"open":10.29,"volume":408702000},{"timestamp":1376055000,"date":"2013-08-09","index":784,"close":10.2,"high":10.4,"low":10.08,"open":10.16,"volume":133915500},{"timestamp":1376314200,"date":"2013-08-12","index":785,"close":9.83,"high":10.03,"low":9.47,"open":9.96,"volume":223683000},{"timestamp":1376400600,"date":"2013-08-13","index":786,"close":9.7,"high":9.99,"low":9.63,"open":9.97,"volume":131233500},{"timestamp":1376487000,"date":"2013-08-14","index":787,"close":9.29,"high":9.66,"low":9.2,"open":9.51,"volume":175407000},{"timestamp":1376573400,"date":"2013-08-15","index":788,"close":9.31,"high":9.57,"low":9,"open":9.1,"volume":152688000},{"timestamp":1376659800,"date":"2013-08-16","index":789,"close":9.47,"high":9.59,"low":9.4,"open":9.44,"volume":106621500},{"timestamp":1376919000,"date":"2013-08-19","index":790,"close":9.66,"high":9.83,"low":9.52,"open":9.56,"volume":120565500},{"timestamp":1377005400,"date":"2013-08-20","index":791,"close":9.97,"high":9.99,"low":9.8,"open":9.91,"volume":96273000},{"timestamp":1377091800,"date":"2013-08-21","index":792,"close":9.86,"high":10.02,"low":9.75,"open":10,"volume":93994500},{"timestamp":1377178200,"date":"2013-08-22","index":793,"close":10.47,"high":10.5,"low":9.88,"open":9.95,"volume":158886000}]},{"date":"2013-05-08","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2013-02-20","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1360074600,"date":"2013-02-05","index":655,"close":2.54,"high":2.58,"low":2.51,"open":2.53,"volume":19653000},{"timestamp":1360161000,"date":"2013-02-06","index":656,"close":2.61,"high":2.63,"low":2.53,"open":2.55,"volume":28398000},{"timestamp":1360247400,"date":"2013-02-07","index":657,"close":2.63,"high":2.65,"low":2.6,"open":2.61,"volume":17949000},{"timestamp":1360333800,"date":"2013-02-08","index":658,"close":2.62,"high":2.67,"low":2.61,"open":2.63,"volume":17097000},{"timestamp":1360593000,"date":"2013-02-11","index":659,"close":2.56,"high":2.61,"low":2.5,"open":2.53,"volume":48994500},{"timestamp":1360679400,"date":"2013-02-12","index":660,"close":2.53,"high":2.59,"low":2.49,"open":2.56,"volume":33919500},{"timestamp":1360765800,"date":"2013-02-13","index":661,"close":2.56,"high":2.6,"low":2.54,"open":2.55,"volume":14502000},{"timestamp":1360852200,"date":"2013-02-14","index":662,"close":2.55,"high":2.58,"low":2.55,"open":2.58,"volume":14860500},{"timestamp":1360938600,"date":"2013-02-15","index":663,"close":2.47,"high":2.57,"low":2.46,"open":2.57,"volume":30264000},{"timestamp":1361284200,"date":"2013-02-19","index":664,"close":2.62,"high":2.62,"low":2.49,"open":2.49,"volume":40521000},{"timestamp":1361370600,"date":"2013-02-20","index":665,"close":2.57,"high":2.64,"low":2.56,"open":2.62,"volume":46830000}],"post":[{"timestamp":1361457000,"date":"2013-02-21","index":666,"close":2.34,"high":2.49,"low":2.3,"open":2.43,"volume":135567000},{"timestamp":1361543400,"date":"2013-02-22","index":667,"close":2.41,"high":2.43,"low":2.37,"open":2.38,"volume":38209500},{"timestamp":1361802600,"date":"2013-02-25","index":668,"close":2.29,"high":2.45,"low":2.29,"open":2.41,"volume":43341000},{"timestamp":1361889000,"date":"2013-02-26","index":669,"close":2.3,"high":2.33,"low":2.25,"open":2.3,"volume":41443500},{"timestamp":1361975400,"date":"2013-02-27","index":670,"close":2.34,"high":2.36,"low":2.29,"open":2.29,"volume":29388000},{"timestamp":1362061800,"date":"2013-02-28","index":671,"close":2.32,"high":2.41,"low":2.29,"open":2.39,"volume":29473500},{"timestamp":1362148200,"date":"2013-03-01","index":672,"close":2.31,"high":2.34,"low":2.28,"open":2.33,"volume":23199000},{"timestamp":1362407400,"date":"2013-03-04","index":673,"close":2.37,"high":2.39,"low":2.31,"open":2.32,"volume":26365500},{"timestamp":1362493800,"date":"2013-03-05","index":674,"close":2.44,"high":2.46,"low":2.39,"open":2.4,"volume":31305000},{"timestamp":1362580200,"date":"2013-03-06","index":675,"close":2.51,"high":2.53,"low":2.46,"open":2.47,"volume":17250000},{"timestamp":1362666600,"date":"2013-03-07","index":676,"close":2.55,"high":2.58,"low":2.46,"open":2.52,"volume":17374500}]},{"date":"2012-11-05","estimated":-0.06,"reported":-0.06,"pre":[{"timestamp":1350567000,"date":"2012-10-18","index":583,"close":1.87,"high":1.93,"low":1.85,"open":1.93,"volume":11115000},{"timestamp":1350653400,"date":"2012-10-19","index":584,"close":1.85,"high":1.88,"low":1.82,"open":1.86,"volume":15411000},{"timestamp":1350912600,"date":"2012-10-22","index":585,"close":1.86,"high":1.87,"low":1.82,"open":1.87,"volume":7053000},{"timestamp":1350999000,"date":"2012-10-23","index":586,"close":1.89,"high":1.9,"low":1.82,"open":1.83,"volume":11235000},{"timestamp":1351085400,"date":"2012-10-24","index":587,"close":1.83,"high":1.9,"low":1.82,"open":1.9,"volume":15246000},{"timestamp":1351171800,"date":"2012-10-25","index":588,"close":1.83,"high":1.85,"low":1.83,"open":1.85,"volume":8665500},{"timestamp":1351258200,"date":"2012-10-26","index":589,"close":1.83,"high":1.85,"low":1.8,"open":1.84,"volume":7161000},{"timestamp":1351690200,"date":"2012-10-31","index":590,"close":1.88,"high":1.89,"low":1.82,"open":1.85,"volume":11628000},{"timestamp":1351776600,"date":"2012-11-01","index":591,"close":1.95,"high":1.97,"low":1.88,"open":1.88,"volume":15361500},{"timestamp":1351863000,"date":"2012-11-02","index":592,"close":1.93,"high":1.97,"low":1.9,"open":1.95,"volume":15454500},{"timestamp":1352125800,"date":"2012-11-05","index":593,"close":2.1,"high":2.11,"low":1.96,"open":1.99,"volume":30733500}],"post":[{"timestamp":1352212200,"date":"2012-11-06","index":594,"close":2.08,"high":2.08,"low":2,"open":2.04,"volume":34860000},{"timestamp":1352298600,"date":"2012-11-07","index":595,"close":2.1,"high":2.14,"low":2.05,"open":2.07,"volume":25717500},{"timestamp":1352385000,"date":"2012-11-08","index":596,"close":2.09,"high":2.13,"low":2.06,"open":2.07,"volume":19110000},{"timestamp":1352471400,"date":"2012-11-09","index":597,"close":2.02,"high":2.06,"low":1.99,"open":2.04,"volume":12945000},{"timestamp":1352730600,"date":"2012-11-12","index":598,"close":2.07,"high":2.09,"low":2.01,"open":2.02,"volume":8338500},{"timestamp":1352817000,"date":"2012-11-13","index":599,"close":2.11,"high":2.13,"low":2.05,"open":2.09,"volume":14974500},{"timestamp":1352903400,"date":"2012-11-14","index":600,"close":2.09,"high":2.14,"low":2.08,"open":2.13,"volume":13069500},{"timestamp":1352989800,"date":"2012-11-15","index":601,"close":2.05,"high":2.1,"low":2.03,"open":2.09,"volume":14760000},{"timestamp":1353076200,"date":"2012-11-16","index":602,"close":2.12,"high":2.13,"low":2.04,"open":2.08,"volume":13630500},{"timestamp":1353335400,"date":"2012-11-19","index":603,"close":2.19,"high":2.22,"low":2.12,"open":2.14,"volume":20886000},{"timestamp":1353421800,"date":"2012-11-20","index":604,"close":2.2,"high":2.21,"low":2.13,"open":2.19,"volume":13837500}]},{"date":"2012-07-25","estimated":-0.06,"reported":-0.06,"pre":[{"timestamp":1342013400,"date":"2012-07-11","index":513,"close":2.1,"high":2.11,"low":2.07,"open":2.1,"volume":9579000},{"timestamp":1342099800,"date":"2012-07-12","index":514,"close":2.18,"high":2.2,"low":2.05,"open":2.09,"volume":16885500},{"timestamp":1342186200,"date":"2012-07-13","index":515,"close":2.28,"high":2.29,"low":2.19,"open":2.2,"volume":19572000},{"timestamp":1342445400,"date":"2012-07-16","index":516,"close":2.4,"high":2.4,"low":2.26,"open":2.29,"volume":26160000},{"timestamp":1342531800,"date":"2012-07-17","index":517,"close":2.22,"high":2.35,"low":2.16,"open":2.33,"volume":38539500},{"timestamp":1342618200,"date":"2012-07-18","index":518,"close":2.14,"high":2.24,"low":2.07,"open":2.09,"volume":43228500},{"timestamp":1342704600,"date":"2012-07-19","index":519,"close":2.15,"high":2.21,"low":2.14,"open":2.18,"volume":21538500},{"timestamp":1342791000,"date":"2012-07-20","index":520,"close":2.12,"high":2.15,"low":2.08,"open":2.14,"volume":23527500},{"timestamp":1343050200,"date":"2012-07-23","index":521,"close":2.04,"high":2.09,"low":2.04,"open":2.07,"volume":20802000},{"timestamp":1343136600,"date":"2012-07-24","index":522,"close":1.99,"high":2.07,"low":1.97,"open":2.04,"volume":22504500},{"timestamp":1343223000,"date":"2012-07-25","index":523,"close":1.93,"high":2,"low":1.92,"open":1.99,"volume":42633000}],"post":[{"timestamp":1343309400,"date":"2012-07-26","index":524,"close":1.88,"high":2,"low":1.84,"open":1.99,"volume":33934500},{"timestamp":1343395800,"date":"2012-07-27","index":525,"close":1.97,"high":1.98,"low":1.87,"open":1.91,"volume":25095000},{"timestamp":1343655000,"date":"2012-07-30","index":526,"close":1.82,"high":2.02,"low":1.81,"open":1.97,"volume":30978000},{"timestamp":1343741400,"date":"2012-07-31","index":527,"close":1.83,"high":1.86,"low":1.82,"open":1.84,"volume":23626500},{"timestamp":1343827800,"date":"2012-08-01","index":528,"close":1.75,"high":1.87,"low":1.74,"open":1.87,"volume":23884500},{"timestamp":1343914200,"date":"2012-08-02","index":529,"close":1.74,"high":1.79,"low":1.7,"open":1.79,"volume":19576500},{"timestamp":1344000600,"date":"2012-08-03","index":530,"close":1.82,"high":1.84,"low":1.78,"open":1.79,"volume":18142500},{"timestamp":1344259800,"date":"2012-08-06","index":531,"close":1.88,"high":1.91,"low":1.84,"open":1.84,"volume":22923000},{"timestamp":1344346200,"date":"2012-08-07","index":532,"close":2.02,"high":2.06,"low":1.9,"open":1.92,"volume":35808000},{"timestamp":1344432600,"date":"2012-08-08","index":533,"close":1.94,"high":2,"low":1.91,"open":1.99,"volume":19633500},{"timestamp":1344519000,"date":"2012-08-09","index":534,"close":1.96,"high":2,"low":1.94,"open":1.97,"volume":10089000}]},{"date":"2012-05-09","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1335360600,"date":"2012-04-25","index":460,"close":2.19,"high":2.2,"low":2.14,"open":2.14,"volume":10683000},{"timestamp":1335447000,"date":"2012-04-26","index":461,"close":2.23,"high":2.23,"low":2.19,"open":2.2,"volume":6379500},{"timestamp":1335533400,"date":"2012-04-27","index":462,"close":2.22,"high":2.24,"low":2.19,"open":2.24,"volume":8865000},{"timestamp":1335792600,"date":"2012-04-30","index":463,"close":2.21,"high":2.22,"low":2.17,"open":2.22,"volume":6208500},{"timestamp":1335879000,"date":"2012-05-01","index":464,"close":2.25,"high":2.28,"low":2.21,"open":2.21,"volume":9885000},{"timestamp":1335965400,"date":"2012-05-02","index":465,"close":2.26,"high":2.29,"low":2.23,"open":2.23,"volume":7459500},{"timestamp":1336051800,"date":"2012-05-03","index":466,"close":2.16,"high":2.27,"low":2.14,"open":2.26,"volume":12619500},{"timestamp":1336138200,"date":"2012-05-04","index":467,"close":2.12,"high":2.16,"low":2.09,"open":2.15,"volume":18712500},{"timestamp":1336397400,"date":"2012-05-07","index":468,"close":2.16,"high":2.17,"low":2.11,"open":2.13,"volume":17370000},{"timestamp":1336483800,"date":"2012-05-08","index":469,"close":2.01,"high":2.18,"low":1.96,"open":2.17,"volume":46458000},{"timestamp":1336570200,"date":"2012-05-09","index":470,"close":2,"high":2.05,"low":1.98,"open":2.02,"volume":29218500}],"post":[{"timestamp":1336656600,"date":"2012-05-10","index":471,"close":2.2,"high":2.31,"low":2.16,"open":2.2,"volume":83344500},{"timestamp":1336743000,"date":"2012-05-11","index":472,"close":2.15,"high":2.23,"low":2.14,"open":2.17,"volume":18319500},{"timestamp":1337002200,"date":"2012-05-14","index":473,"close":2,"high":2.14,"low":2,"open":2.13,"volume":20713500},{"timestamp":1337088600,"date":"2012-05-15","index":474,"close":1.96,"high":2.06,"low":1.95,"open":2.02,"volume":23785500},{"timestamp":1337175000,"date":"2012-05-16","index":475,"close":1.95,"high":2.01,"low":1.93,"open":1.97,"volume":18856500},{"timestamp":1337261400,"date":"2012-05-17","index":476,"close":1.9,"high":1.99,"low":1.88,"open":1.95,"volume":17235000},{"timestamp":1337347800,"date":"2012-05-18","index":477,"close":1.84,"high":1.9,"low":1.79,"open":1.89,"volume":24247500},{"timestamp":1337607000,"date":"2012-05-21","index":478,"close":1.92,"high":1.95,"low":1.81,"open":1.84,"volume":22128000},{"timestamp":1337693400,"date":"2012-05-22","index":479,"close":2.05,"high":2.09,"low":2,"open":2.01,"volume":35493000},{"timestamp":1337779800,"date":"2012-05-23","index":480,"close":2.07,"high":2.07,"low":1.97,"open":2.04,"volume":18306000},{"timestamp":1337866200,"date":"2012-05-24","index":481,"close":2.02,"high":2.08,"low":1.98,"open":2.08,"volume":16134000}]},{"date":"2012-02-15","estimated":-0.04,"reported":-0.05,"pre":[{"timestamp":1328106600,"date":"2012-02-01","index":402,"close":1.97,"high":1.98,"low":1.93,"open":1.94,"volume":7848000},{"timestamp":1328193000,"date":"2012-02-02","index":403,"close":2.02,"high":2.06,"low":1.97,"open":1.98,"volume":12085500},{"timestamp":1328279400,"date":"2012-02-03","index":404,"close":2.08,"high":2.09,"low":2.02,"open":2.03,"volume":11467500},{"timestamp":1328538600,"date":"2012-02-06","index":405,"close":2.12,"high":2.13,"low":2.07,"open":2.07,"volume":9781500},{"timestamp":1328625000,"date":"2012-02-07","index":406,"close":2.11,"high":2.12,"low":2.05,"open":2.12,"volume":15324000},{"timestamp":1328711400,"date":"2012-02-08","index":407,"close":2.13,"high":2.13,"low":2.09,"open":2.11,"volume":9355500},{"timestamp":1328797800,"date":"2012-02-09","index":408,"close":2.17,"high":2.19,"low":2.1,"open":2.13,"volume":19156500},{"timestamp":1328884200,"date":"2012-02-10","index":409,"close":2.07,"high":2.15,"low":1.99,"open":2.15,"volume":28113000},{"timestamp":1329143400,"date":"2012-02-13","index":410,"close":2.1,"high":2.14,"low":2.06,"open":2.1,"volume":17368500},{"timestamp":1329229800,"date":"2012-02-14","index":411,"close":2.21,"high":2.25,"low":2.09,"open":2.12,"volume":27162000},{"timestamp":1329316200,"date":"2012-02-15","index":412,"close":2.24,"high":2.29,"low":2.15,"open":2.21,"volume":41427000}],"post":[{"timestamp":1329402600,"date":"2012-02-16","index":413,"close":2.28,"high":2.3,"low":2.17,"open":2.23,"volume":33295500},{"timestamp":1329489000,"date":"2012-02-17","index":414,"close":2.33,"high":2.33,"low":2.23,"open":2.27,"volume":20650500},{"timestamp":1329834600,"date":"2012-02-21","index":415,"close":2.3,"high":2.32,"low":2.25,"open":2.32,"volume":17037000},{"timestamp":1329921000,"date":"2012-02-22","index":416,"close":2.28,"high":2.31,"low":2.17,"open":2.3,"volume":24819000},{"timestamp":1330007400,"date":"2012-02-23","index":417,"close":2.3,"high":2.33,"low":2.24,"open":2.27,"volume":12306000},{"timestamp":1330093800,"date":"2012-02-24","index":418,"close":2.25,"high":2.3,"low":2.22,"open":2.28,"volume":14398500},{"timestamp":1330353000,"date":"2012-02-27","index":419,"close":2.24,"high":2.27,"low":2.2,"open":2.23,"volume":9090000},{"timestamp":1330439400,"date":"2012-02-28","index":420,"close":2.25,"high":2.3,"low":2.21,"open":2.24,"volume":9183000},{"timestamp":1330525800,"date":"2012-02-29","index":421,"close":2.23,"high":2.27,"low":2.21,"open":2.25,"volume":8035500},{"timestamp":1330612200,"date":"2012-03-01","index":422,"close":2.29,"high":2.3,"low":2.22,"open":2.23,"volume":10552500},{"timestamp":1330698600,"date":"2012-03-02","index":423,"close":2.27,"high":2.3,"low":2.25,"open":2.29,"volume":8250000}]},{"date":"2011-11-02","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1319031000,"date":"2011-10-19","index":331,"close":1.84,"high":1.87,"low":1.82,"open":1.87,"volume":11893500},{"timestamp":1319117400,"date":"2011-10-20","index":332,"close":1.82,"high":1.83,"low":1.8,"open":1.83,"volume":14995500},{"timestamp":1319203800,"date":"2011-10-21","index":333,"close":1.87,"high":1.89,"low":1.8,"open":1.83,"volume":17139000},{"timestamp":1319463000,"date":"2011-10-24","index":334,"close":1.9,"high":1.93,"low":1.85,"open":1.86,"volume":14109000},{"timestamp":1319549400,"date":"2011-10-25","index":335,"close":1.88,"high":1.92,"low":1.85,"open":1.88,"volume":9816000},{"timestamp":1319635800,"date":"2011-10-26","index":336,"close":1.87,"high":1.89,"low":1.83,"open":1.88,"volume":7657500},{"timestamp":1319722200,"date":"2011-10-27","index":337,"close":1.92,"high":1.93,"low":1.87,"open":1.89,"volume":13041000},{"timestamp":1319808600,"date":"2011-10-28","index":338,"close":1.99,"high":2,"low":1.87,"open":1.9,"volume":18960000},{"timestamp":1320067800,"date":"2011-10-31","index":339,"close":1.96,"high":1.97,"low":1.92,"open":1.97,"volume":17010000},{"timestamp":1320154200,"date":"2011-11-01","index":340,"close":1.93,"high":1.93,"low":1.87,"open":1.89,"volume":9528000},{"timestamp":1320240600,"date":"2011-11-02","index":341,"close":1.91,"high":1.95,"low":1.88,"open":1.93,"volume":13129500}],"post":[{"timestamp":1320327000,"date":"2011-11-03","index":342,"close":2.16,"high":2.17,"low":1.97,"open":2,"volume":37645500},{"timestamp":1320413400,"date":"2011-11-04","index":343,"close":2.15,"high":2.16,"low":2.03,"open":2.1,"volume":45493500},{"timestamp":1320676200,"date":"2011-11-07","index":344,"close":2.08,"high":2.13,"low":2.05,"open":2.11,"volume":18994500},{"timestamp":1320762600,"date":"2011-11-08","index":345,"close":2.12,"high":2.13,"low":2.05,"open":2.09,"volume":17518500},{"timestamp":1320849000,"date":"2011-11-09","index":346,"close":2.06,"high":2.1,"low":2.02,"open":2.06,"volume":14305500},{"timestamp":1320935400,"date":"2011-11-10","index":347,"close":2.09,"high":2.1,"low":2.04,"open":2.06,"volume":11209500},{"timestamp":1321021800,"date":"2011-11-11","index":348,"close":2.24,"high":2.3,"low":2.04,"open":2.13,"volume":58024500},{"timestamp":1321281000,"date":"2011-11-14","index":349,"close":2.21,"high":2.24,"low":2.17,"open":2.2,"volume":19885500},{"timestamp":1321367400,"date":"2011-11-15","index":350,"close":2.26,"high":2.29,"low":2.18,"open":2.19,"volume":13365000},{"timestamp":1321453800,"date":"2011-11-16","index":351,"close":2.33,"high":2.33,"low":2.23,"open":2.23,"volume":27498000},{"timestamp":1321540200,"date":"2011-11-17","index":352,"close":2.25,"high":2.33,"low":2.21,"open":2.3,"volume":20239500}]},{"date":"2011-08-03","estimated":-0.03,"reported":-0.04,"pre":[{"timestamp":1311168600,"date":"2011-07-20","index":267,"close":1.91,"high":2.03,"low":1.85,"open":1.87,"volume":45724500},{"timestamp":1311255000,"date":"2011-07-21","index":268,"close":1.91,"high":1.94,"low":1.87,"open":1.93,"volume":15172500},{"timestamp":1311341400,"date":"2011-07-22","index":269,"close":1.95,"high":1.97,"low":1.9,"open":1.91,"volume":8752500},{"timestamp":1311600600,"date":"2011-07-25","index":270,"close":1.9,"high":1.95,"low":1.9,"open":1.93,"volume":10099500},{"timestamp":1311687000,"date":"2011-07-26","index":271,"close":1.87,"high":1.92,"low":1.86,"open":1.89,"volume":11409000},{"timestamp":1311773400,"date":"2011-07-27","index":272,"close":1.84,"high":1.9,"low":1.83,"open":1.9,"volume":14377500},{"timestamp":1311859800,"date":"2011-07-28","index":273,"close":1.88,"high":1.9,"low":1.84,"open":1.84,"volume":14080500},{"timestamp":1311946200,"date":"2011-07-29","index":274,"close":1.88,"high":1.89,"low":1.83,"open":1.85,"volume":14223000},{"timestamp":1312205400,"date":"2011-08-01","index":275,"close":1.92,"high":1.93,"low":1.88,"open":1.91,"volume":17473500},{"timestamp":1312291800,"date":"2011-08-02","index":276,"close":1.82,"high":1.95,"low":1.82,"open":1.91,"volume":23241000},{"timestamp":1312378200,"date":"2011-08-03","index":277,"close":1.81,"high":1.86,"low":1.76,"open":1.83,"volume":26917500}],"post":[{"timestamp":1312464600,"date":"2011-08-04","index":278,"close":1.65,"high":1.79,"low":1.64,"open":1.77,"volume":45967500},{"timestamp":1312551000,"date":"2011-08-05","index":279,"close":1.62,"high":1.69,"low":1.52,"open":1.67,"volume":29466000},{"timestamp":1312810200,"date":"2011-08-08","index":280,"close":1.58,"high":1.63,"low":1.54,"open":1.54,"volume":39127500},{"timestamp":1312896600,"date":"2011-08-09","index":281,"close":1.67,"high":1.7,"low":1.58,"open":1.61,"volume":20001000},{"timestamp":1312983000,"date":"2011-08-10","index":282,"close":1.59,"high":1.7,"low":1.58,"open":1.7,"volume":23463000},{"timestamp":1313069400,"date":"2011-08-11","index":283,"close":1.69,"high":1.72,"low":1.6,"open":1.6,"volume":12547500},{"timestamp":1313155800,"date":"2011-08-12","index":284,"close":1.75,"high":1.81,"low":1.69,"open":1.71,"volume":15136500},{"timestamp":1313415000,"date":"2011-08-15","index":285,"close":1.75,"high":1.78,"low":1.73,"open":1.77,"volume":11079000},{"timestamp":1313501400,"date":"2011-08-16","index":286,"close":1.74,"high":1.77,"low":1.72,"open":1.74,"volume":8065500},{"timestamp":1313587800,"date":"2011-08-17","index":287,"close":1.72,"high":1.78,"low":1.7,"open":1.76,"volume":9655500},{"timestamp":1313674200,"date":"2011-08-18","index":288,"close":1.62,"high":1.68,"low":1.56,"open":1.67,"volume":15849000}]},{"date":"2011-05-04","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":204,"close":1.68,"high":1.68,"low":1.64,"open":1.68,"volume":8230500},{"timestamp":1303306200,"date":"2011-04-20","index":205,"close":1.72,"high":1.74,"low":1.69,"open":1.71,"volume":12558000},{"timestamp":1303392600,"date":"2011-04-21","index":206,"close":1.78,"high":1.8,"low":1.71,"open":1.72,"volume":20791500},{"timestamp":1303738200,"date":"2011-04-25","index":207,"close":1.76,"high":1.78,"low":1.73,"open":1.78,"volume":12013500},{"timestamp":1303824600,"date":"2011-04-26","index":208,"close":1.8,"high":1.82,"low":1.75,"open":1.78,"volume":21000000},{"timestamp":1303911000,"date":"2011-04-27","index":209,"close":1.81,"high":1.82,"low":1.78,"open":1.8,"volume":14953500},{"timestamp":1303997400,"date":"2011-04-28","index":210,"close":1.84,"high":1.85,"low":1.78,"open":1.8,"volume":24000000},{"timestamp":1304083800,"date":"2011-04-29","index":211,"close":1.84,"high":1.86,"low":1.83,"open":1.85,"volume":10890000},{"timestamp":1304343000,"date":"2011-05-02","index":212,"close":1.83,"high":1.85,"low":1.8,"open":1.84,"volume":11769000},{"timestamp":1304429400,"date":"2011-05-03","index":213,"close":1.79,"high":1.83,"low":1.77,"open":1.83,"volume":13708500},{"timestamp":1304515800,"date":"2011-05-04","index":214,"close":1.78,"high":1.8,"low":1.72,"open":1.79,"volume":15667500}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":215,"close":1.76,"high":1.83,"low":1.74,"open":1.81,"volume":18277500},{"timestamp":1304688600,"date":"2011-05-06","index":216,"close":1.81,"high":1.85,"low":1.77,"open":1.79,"volume":14725500},{"timestamp":1304947800,"date":"2011-05-09","index":217,"close":1.86,"high":1.87,"low":1.79,"open":1.8,"volume":13746000},{"timestamp":1305034200,"date":"2011-05-10","index":218,"close":1.89,"high":1.93,"low":1.86,"open":1.88,"volume":23029500},{"timestamp":1305120600,"date":"2011-05-11","index":219,"close":1.8,"high":1.89,"low":1.79,"open":1.88,"volume":14437500},{"timestamp":1305207000,"date":"2011-05-12","index":220,"close":1.84,"high":1.85,"low":1.78,"open":1.8,"volume":9420000},{"timestamp":1305293400,"date":"2011-05-13","index":221,"close":1.84,"high":1.88,"low":1.82,"open":1.87,"volume":9922500},{"timestamp":1305552600,"date":"2011-05-16","index":222,"close":1.77,"high":1.87,"low":1.77,"open":1.87,"volume":11335500},{"timestamp":1305639000,"date":"2011-05-17","index":223,"close":1.73,"high":1.8,"low":1.71,"open":1.8,"volume":18513000},{"timestamp":1305725400,"date":"2011-05-18","index":224,"close":1.76,"high":1.76,"low":1.7,"open":1.74,"volume":10942500},{"timestamp":1305811800,"date":"2011-05-19","index":225,"close":1.88,"high":1.9,"low":1.77,"open":1.8,"volume":39826500}]},{"date":"2011-02-15","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":150,"close":1.59,"high":1.65,"low":1.57,"open":1.62,"volume":10617000},{"timestamp":1296657000,"date":"2011-02-02","index":151,"close":1.6,"high":1.61,"low":1.58,"open":1.61,"volume":8542500},{"timestamp":1296743400,"date":"2011-02-03","index":152,"close":1.58,"high":1.59,"low":1.54,"open":1.59,"volume":7680000},{"timestamp":1296829800,"date":"2011-02-04","index":153,"close":1.56,"high":1.58,"low":1.55,"open":1.56,"volume":8160000},{"timestamp":1297089000,"date":"2011-02-07","index":154,"close":1.54,"high":1.55,"low":1.53,"open":1.55,"volume":13426500},{"timestamp":1297175400,"date":"2011-02-08","index":155,"close":1.63,"high":1.68,"low":1.53,"open":1.59,"volume":52573500},{"timestamp":1297261800,"date":"2011-02-09","index":156,"close":1.55,"high":1.61,"low":1.52,"open":1.61,"volume":39534000},{"timestamp":1297348200,"date":"2011-02-10","index":157,"close":1.55,"high":1.58,"low":1.52,"open":1.55,"volume":12541500},{"timestamp":1297434600,"date":"2011-02-11","index":158,"close":1.55,"high":1.58,"low":1.53,"open":1.55,"volume":9517500},{"timestamp":1297693800,"date":"2011-02-14","index":159,"close":1.54,"high":1.61,"low":1.54,"open":1.58,"volume":19246500},{"timestamp":1297780200,"date":"2011-02-15","index":160,"close":1.52,"high":1.54,"low":1.5,"open":1.53,"volume":14305500}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":161,"close":1.65,"high":1.66,"low":1.54,"open":1.54,"volume":61726500},{"timestamp":1297953000,"date":"2011-02-17","index":162,"close":1.57,"high":1.7,"low":1.57,"open":1.64,"volume":39276000},{"timestamp":1298039400,"date":"2011-02-18","index":163,"close":1.55,"high":1.57,"low":1.53,"open":1.56,"volume":35560500},{"timestamp":1298385000,"date":"2011-02-22","index":164,"close":1.46,"high":1.53,"low":1.45,"open":1.53,"volume":30969000},{"timestamp":1298471400,"date":"2011-02-23","index":165,"close":1.46,"high":1.5,"low":1.41,"open":1.48,"volume":24084000},{"timestamp":1298557800,"date":"2011-02-24","index":166,"close":1.5,"high":1.51,"low":1.43,"open":1.45,"volume":15829500},{"timestamp":1298644200,"date":"2011-02-25","index":167,"close":1.57,"high":1.59,"low":1.51,"open":1.52,"volume":20194500},{"timestamp":1298903400,"date":"2011-02-28","index":168,"close":1.59,"high":1.61,"low":1.57,"open":1.58,"volume":15768000},{"timestamp":1298989800,"date":"2011-03-01","index":169,"close":1.6,"high":1.62,"low":1.58,"open":1.6,"volume":16596000},{"timestamp":1299076200,"date":"2011-03-02","index":170,"close":1.6,"high":1.62,"low":1.58,"open":1.59,"volume":9949500},{"timestamp":1299162600,"date":"2011-03-03","index":171,"close":1.62,"high":1.65,"low":1.6,"open":1.63,"volume":9603000}]},{"date":"2010-11-09","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1288099800,"date":"2010-10-26","index":83,"close":1.42,"high":1.46,"low":1.37,"open":1.39,"volume":9913500},{"timestamp":1288186200,"date":"2010-10-27","index":84,"close":1.4,"high":1.43,"low":1.38,"open":1.42,"volume":5347500},{"timestamp":1288272600,"date":"2010-10-28","index":85,"close":1.41,"high":1.43,"low":1.4,"open":1.43,"volume":3363000},{"timestamp":1288359000,"date":"2010-10-29","index":86,"close":1.46,"high":1.46,"low":1.4,"open":1.41,"volume":4209000},{"timestamp":1288618200,"date":"2010-11-01","index":87,"close":1.43,"high":1.52,"low":1.42,"open":1.46,"volume":6837000},{"timestamp":1288704600,"date":"2010-11-02","index":88,"close":1.42,"high":1.46,"low":1.4,"open":1.45,"volume":4837500},{"timestamp":1288791000,"date":"2010-11-03","index":89,"close":1.45,"high":1.5,"low":1.41,"open":1.42,"volume":5589000},{"timestamp":1288877400,"date":"2010-11-04","index":90,"close":1.66,"high":1.69,"low":1.48,"open":1.51,"volume":28110000},{"timestamp":1288963800,"date":"2010-11-05","index":91,"close":1.63,"high":1.66,"low":1.58,"open":1.66,"volume":15165000},{"timestamp":1289226600,"date":"2010-11-08","index":92,"close":1.67,"high":1.67,"low":1.6,"open":1.63,"volume":7642500},{"timestamp":1289313000,"date":"2010-11-09","index":93,"close":1.64,"high":1.71,"low":1.6,"open":1.67,"volume":14346000}],"post":[{"timestamp":1289399400,"date":"2010-11-10","index":94,"close":1.96,"high":2,"low":1.6,"open":1.63,"volume":45907500},{"timestamp":1289485800,"date":"2010-11-11","index":95,"close":1.87,"high":1.94,"low":1.82,"open":1.91,"volume":29179500},{"timestamp":1289572200,"date":"2010-11-12","index":96,"close":1.99,"high":2.03,"low":1.87,"open":1.88,"volume":40936500},{"timestamp":1289831400,"date":"2010-11-15","index":97,"close":2.05,"high":2.2,"low":2.01,"open":2.01,"volume":39343500},{"timestamp":1289917800,"date":"2010-11-16","index":98,"close":1.98,"high":2.09,"low":1.89,"open":2.07,"volume":20214000},{"timestamp":1290004200,"date":"2010-11-17","index":99,"close":1.97,"high":2.05,"low":1.91,"open":2.01,"volume":11250000},{"timestamp":1290090600,"date":"2010-11-18","index":100,"close":1.99,"high":2.05,"low":1.93,"open":2.04,"volume":14341500},{"timestamp":1290177000,"date":"2010-11-19","index":101,"close":2.07,"high":2.09,"low":1.98,"open":2.01,"volume":17257500},{"timestamp":1290436200,"date":"2010-11-22","index":102,"close":2.23,"high":2.23,"low":2.1,"open":2.1,"volume":22945500},{"timestamp":1290522600,"date":"2010-11-23","index":103,"close":2.3,"high":2.38,"low":2.15,"open":2.22,"volume":23667000},{"timestamp":1290609000,"date":"2010-11-24","index":104,"close":2.36,"high":2.4,"low":2.29,"open":2.35,"volume":21375000}]}]
+[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":0.58,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":0.62,"reported":0.52,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":3529,"close":262.33,"high":265.61,"low":250.3,"open":251,"volume":160210900},{"timestamp":1720618200,"date":"2024-07-10","index":3530,"close":263.26,"high":267.59,"low":257.86,"open":262.8,"volume":128519400},{"timestamp":1720704600,"date":"2024-07-11","index":3531,"close":241.03,"high":271,"low":239.65,"open":263.3,"volume":221707300},{"timestamp":1720791000,"date":"2024-07-12","index":3532,"close":248.23,"high":251.84,"low":233.09,"open":235.8,"volume":155955800},{"timestamp":1721050200,"date":"2024-07-15","index":3533,"close":252.64,"high":265.6,"low":251.73,"open":255.97,"volume":146912900},{"timestamp":1721136600,"date":"2024-07-16","index":3534,"close":256.56,"high":258.62,"low":245.8,"open":255.31,"volume":126332500},{"timestamp":1721223000,"date":"2024-07-17","index":3535,"close":248.5,"high":258.47,"low":246.18,"open":252.73,"volume":115584800},{"timestamp":1721309400,"date":"2024-07-18","index":3536,"close":249.23,"high":257.14,"low":247.2,"open":251.09,"volume":110869000},{"timestamp":1721395800,"date":"2024-07-19","index":3537,"close":239.2,"high":249.44,"low":236.83,"open":247.79,"volume":87403900},{"timestamp":1721655000,"date":"2024-07-22","index":3538,"close":251.51,"high":253.21,"low":243.75,"open":244.21,"volume":101225400},{"timestamp":1721741400,"date":"2024-07-23","index":3539,"close":246.38,"high":255.76,"low":245.63,"open":253.6,"volume":111928200}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":3540,"close":215.99,"high":225.99,"low":214.71,"open":225.42,"volume":167942900},{"timestamp":1721914200,"date":"2024-07-25","index":3541,"close":220.25,"high":226,"low":216.23,"open":216.8,"volume":100636500},{"timestamp":1722000600,"date":"2024-07-26","index":3542,"close":219.8,"high":222.28,"low":215.33,"open":221.19,"volume":94604100},{"timestamp":1722259800,"date":"2024-07-29","index":3543,"close":232.1,"high":234.27,"low":224.7,"open":224.9,"volume":129201800},{"timestamp":1722346200,"date":"2024-07-30","index":3544,"close":222.62,"high":232.41,"low":220,"open":232.25,"volume":100560300},{"timestamp":1722432600,"date":"2024-07-31","index":3545,"close":232.07,"high":234.68,"low":226.79,"open":227.9,"volume":67497000},{"timestamp":1722519000,"date":"2024-08-01","index":3546,"close":216.86,"high":231.87,"low":214.33,"open":227.69,"volume":83861900},{"timestamp":1722605400,"date":"2024-08-02","index":3547,"close":207.67,"high":216.13,"low":205.78,"open":214.88,"volume":82880100},{"timestamp":1722864600,"date":"2024-08-05","index":3548,"close":198.88,"high":203.88,"low":182,"open":185.22,"volume":100308800},{"timestamp":1722951000,"date":"2024-08-06","index":3549,"close":200.64,"high":202.9,"low":192.67,"open":200.75,"volume":73783900},{"timestamp":1723037400,"date":"2024-08-07","index":3550,"close":191.76,"high":203.49,"low":191.48,"open":200.77,"volume":71159800}]},{"date":"2024-04-23","estimated":0.51,"reported":0.45,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":3467,"close":176.88,"high":179.22,"low":171.92,"open":172.91,"volume":103232700},{"timestamp":1712755800,"date":"2024-04-10","index":3468,"close":171.76,"high":174.93,"low":170.01,"open":173.04,"volume":84532400},{"timestamp":1712842200,"date":"2024-04-11","index":3469,"close":174.6,"high":175.88,"low":168.51,"open":172.55,"volume":94516000},{"timestamp":1712928600,"date":"2024-04-12","index":3470,"close":171.05,"high":173.81,"low":170.36,"open":172.34,"volume":64506600},{"timestamp":1713187800,"date":"2024-04-15","index":3471,"close":161.48,"high":170.69,"low":161.38,"open":170.24,"volume":100245300},{"timestamp":1713274200,"date":"2024-04-16","index":3472,"close":157.11,"high":158.19,"low":153.75,"open":156.74,"volume":97000000},{"timestamp":1713360600,"date":"2024-04-17","index":3473,"close":155.45,"high":158.33,"low":153.78,"open":157.64,"volume":82439700},{"timestamp":1713447000,"date":"2024-04-18","index":3474,"close":149.93,"high":152.2,"low":148.7,"open":151.25,"volume":96098800},{"timestamp":1713533400,"date":"2024-04-19","index":3475,"close":147.05,"high":150.94,"low":146.22,"open":148.97,"volume":86005100},{"timestamp":1713792600,"date":"2024-04-22","index":3476,"close":142.05,"high":144.44,"low":138.8,"open":140.56,"volume":107097600},{"timestamp":1713879000,"date":"2024-04-23","index":3477,"close":144.68,"high":147.26,"low":141.11,"open":143.33,"volume":124545100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":3478,"close":162.13,"high":167.97,"low":157.51,"open":162.84,"volume":181178000},{"timestamp":1714051800,"date":"2024-04-25","index":3479,"close":170.18,"high":170.88,"low":158.36,"open":158.96,"volume":126427500},{"timestamp":1714138200,"date":"2024-04-26","index":3480,"close":168.29,"high":172.12,"low":166.37,"open":168.85,"volume":109815700},{"timestamp":1714397400,"date":"2024-04-29","index":3481,"close":194.05,"high":198.87,"low":184.54,"open":188.42,"volume":243869700},{"timestamp":1714483800,"date":"2024-04-30","index":3482,"close":183.28,"high":190.95,"low":182.84,"open":186.98,"volume":127031800},{"timestamp":1714570200,"date":"2024-05-01","index":3483,"close":179.99,"high":185.86,"low":179.01,"open":182,"volume":92829700},{"timestamp":1714656600,"date":"2024-05-02","index":3484,"close":180.01,"high":184.6,"low":176.02,"open":182.86,"volume":89148000},{"timestamp":1714743000,"date":"2024-05-03","index":3485,"close":181.19,"high":184.78,"low":178.42,"open":182.1,"volume":75491500},{"timestamp":1715002200,"date":"2024-05-06","index":3486,"close":184.76,"high":187.56,"low":182.2,"open":183.8,"volume":84390300},{"timestamp":1715088600,"date":"2024-05-07","index":3487,"close":177.81,"high":183.26,"low":177.4,"open":182.4,"volume":75045900},{"timestamp":1715175000,"date":"2024-05-08","index":3488,"close":174.72,"high":176.06,"low":170.15,"open":171.59,"volume":79969500}]},{"date":"2024-01-24","estimated":0.74,"reported":0.71,"pre":[{"timestamp":1704810600,"date":"2024-01-09","index":3405,"close":234.96,"high":238.96,"low":232.04,"open":238.11,"volume":96705700},{"timestamp":1704897000,"date":"2024-01-10","index":3406,"close":233.94,"high":235.5,"low":231.29,"open":235.1,"volume":91628500},{"timestamp":1704983400,"date":"2024-01-11","index":3407,"close":227.22,"high":230.93,"low":225.37,"open":230.57,"volume":105873600},{"timestamp":1705069800,"date":"2024-01-12","index":3408,"close":218.89,"high":225.34,"low":217.15,"open":220.08,"volume":122889000},{"timestamp":1705415400,"date":"2024-01-16","index":3409,"close":219.91,"high":223.49,"low":212.18,"open":215.1,"volume":115355000},{"timestamp":1705501800,"date":"2024-01-17","index":3410,"close":215.55,"high":215.67,"low":212.01,"open":214.86,"volume":103164400},{"timestamp":1705588200,"date":"2024-01-18","index":3411,"close":211.88,"high":217.45,"low":208.74,"open":216.88,"volume":108595400},{"timestamp":1705674600,"date":"2024-01-19","index":3412,"close":212.19,"high":213.19,"low":207.56,"open":209.99,"volume":102095800},{"timestamp":1705933800,"date":"2024-01-22","index":3413,"close":208.8,"high":217.8,"low":206.27,"open":212.26,"volume":117952500},{"timestamp":1706020200,"date":"2024-01-23","index":3414,"close":209.14,"high":215.65,"low":207.75,"open":211.3,"volume":106605900},{"timestamp":1706106600,"date":"2024-01-24","index":3415,"close":207.83,"high":212.73,"low":206.77,"open":211.88,"volume":123369900}],"post":[{"timestamp":1706193000,"date":"2024-01-25","index":3416,"close":182.63,"high":193,"low":180.06,"open":189.7,"volume":198076800},{"timestamp":1706279400,"date":"2024-01-26","index":3417,"close":183.25,"high":186.78,"low":182.1,"open":185.5,"volume":107343200},{"timestamp":1706538600,"date":"2024-01-29","index":3418,"close":190.93,"high":191.48,"low":183.67,"open":185.63,"volume":125013100},{"timestamp":1706625000,"date":"2024-01-30","index":3419,"close":191.59,"high":196.36,"low":190.61,"open":195.33,"volume":109982300},{"timestamp":1706711400,"date":"2024-01-31","index":3420,"close":187.29,"high":193.97,"low":185.85,"open":187,"volume":103221400},{"timestamp":1706797800,"date":"2024-02-01","index":3421,"close":188.86,"high":189.88,"low":184.28,"open":188.5,"volume":91843300},{"timestamp":1706884200,"date":"2024-02-02","index":3422,"close":187.91,"high":188.69,"low":182,"open":185.04,"volume":110505100},{"timestamp":1707143400,"date":"2024-02-05","index":3423,"close":181.06,"high":184.68,"low":175.01,"open":184.26,"volume":134294400},{"timestamp":1707229800,"date":"2024-02-06","index":3424,"close":185.1,"high":186.49,"low":177.11,"open":177.21,"volume":122676000},{"timestamp":1707316200,"date":"2024-02-07","index":3425,"close":187.58,"high":189.79,"low":182.68,"open":188.18,"volume":111535200},{"timestamp":1707402600,"date":"2024-02-08","index":3426,"close":189.56,"high":191.62,"low":185.58,"open":189,"volume":83034000}]},{"date":"2023-10-18","estimated":0.72,"reported":0.66,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":3339,"close":261.16,"high":261.86,"low":247.6,"open":248.14,"volume":129721600},{"timestamp":1696512600,"date":"2023-10-05","index":3340,"close":260.05,"high":263.6,"low":256.25,"open":260,"volume":119159200},{"timestamp":1696599000,"date":"2023-10-06","index":3341,"close":260.53,"high":261.65,"low":250.65,"open":253.98,"volume":117947000},{"timestamp":1696858200,"date":"2023-10-09","index":3342,"close":259.67,"high":261.36,"low":252.05,"open":255.31,"volume":101377900},{"timestamp":1696944600,"date":"2023-10-10","index":3343,"close":263.62,"high":268.94,"low":257.65,"open":257.75,"volume":122656000},{"timestamp":1697031000,"date":"2023-10-11","index":3344,"close":262.99,"high":268.6,"low":260.9,"open":266.2,"volume":103706300},{"timestamp":1697117400,"date":"2023-10-12","index":3345,"close":258.87,"high":265.41,"low":256.63,"open":262.92,"volume":111508100},{"timestamp":1697203800,"date":"2023-10-13","index":3346,"close":251.12,"high":259.6,"low":250.22,"open":258.9,"volume":102073800},{"timestamp":1697463000,"date":"2023-10-16","index":3347,"close":253.92,"high":255.4,"low":248.48,"open":250.05,"volume":88917200},{"timestamp":1697549400,"date":"2023-10-17","index":3348,"close":254.85,"high":257.18,"low":247.08,"open":250.1,"volume":93562900},{"timestamp":1697635800,"date":"2023-10-18","index":3349,"close":242.68,"high":254.63,"low":242.08,"open":252.7,"volume":125147800}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":3350,"close":220.11,"high":230.61,"low":216.78,"open":225.95,"volume":170772700},{"timestamp":1697808600,"date":"2023-10-20","index":3351,"close":211.99,"high":218.86,"low":210.42,"open":217.01,"volume":137734000},{"timestamp":1698067800,"date":"2023-10-23","index":3352,"close":212.08,"high":216.98,"low":202.51,"open":210,"volume":150683400},{"timestamp":1698154200,"date":"2023-10-24","index":3353,"close":216.52,"high":222.05,"low":214.11,"open":216.5,"volume":118231100},{"timestamp":1698240600,"date":"2023-10-25","index":3354,"close":212.42,"high":220.1,"low":212.2,"open":215.88,"volume":107065100},{"timestamp":1698327000,"date":"2023-10-26","index":3355,"close":205.76,"high":214.8,"low":204.88,"open":211.32,"volume":115112600},{"timestamp":1698413400,"date":"2023-10-27","index":3356,"close":207.3,"high":212.41,"low":205.77,"open":210.6,"volume":94881200},{"timestamp":1698672600,"date":"2023-10-30","index":3357,"close":197.36,"high":210.88,"low":194.67,"open":209.28,"volume":136448200},{"timestamp":1698759000,"date":"2023-10-31","index":3358,"close":200.84,"high":202.8,"low":194.07,"open":196.12,"volume":118068300},{"timestamp":1698845400,"date":"2023-11-01","index":3359,"close":205.66,"high":205.99,"low":197.85,"open":204.04,"volume":121661700},{"timestamp":1698931800,"date":"2023-11-02","index":3360,"close":218.51,"high":219.2,"low":211.45,"open":212.97,"volume":125987600}]},{"date":"2023-07-19","estimated":0.82,"reported":0.91,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":3275,"close":282.48,"high":283.85,"low":277.6,"open":278.82,"volume":131530900},{"timestamp":1688650200,"date":"2023-07-06","index":3276,"close":276.54,"high":279.97,"low":272.88,"open":278.09,"volume":120332100},{"timestamp":1688736600,"date":"2023-07-07","index":3277,"close":274.43,"high":280.78,"low":273.77,"open":278.43,"volume":113602000},{"timestamp":1688995800,"date":"2023-07-10","index":3278,"close":269.61,"high":277.52,"low":265.1,"open":276.47,"volume":119425400},{"timestamp":1689082200,"date":"2023-07-11","index":3279,"close":269.79,"high":270.9,"low":266.37,"open":268.65,"volume":91972400},{"timestamp":1689168600,"date":"2023-07-12","index":3280,"close":271.99,"high":276.52,"low":271.46,"open":276.33,"volume":95672100},{"timestamp":1689255000,"date":"2023-07-13","index":3281,"close":277.9,"high":279.45,"low":270.6,"open":274.59,"volume":112681500},{"timestamp":1689341400,"date":"2023-07-14","index":3282,"close":281.38,"high":285.3,"low":276.31,"open":277.01,"volume":119771100},{"timestamp":1689600600,"date":"2023-07-17","index":3283,"close":290.38,"high":292.23,"low":283.57,"open":286.63,"volume":131569600},{"timestamp":1689687000,"date":"2023-07-18","index":3284,"close":293.34,"high":295.26,"low":286.01,"open":290.15,"volume":112434700},{"timestamp":1689773400,"date":"2023-07-19","index":3285,"close":291.26,"high":299.29,"low":289.52,"open":296.04,"volume":142355400}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":3286,"close":262.9,"high":280.93,"low":261.2,"open":279.56,"volume":175158300},{"timestamp":1689946200,"date":"2023-07-21","index":3287,"close":260.02,"high":268,"low":255.8,"open":268,"volume":161050100},{"timestamp":1690205400,"date":"2023-07-24","index":3288,"close":269.06,"high":269.85,"low":254.12,"open":255.85,"volume":136508500},{"timestamp":1690291800,"date":"2023-07-25","index":3289,"close":265.28,"high":272.9,"low":265,"open":272.38,"volume":112757300},{"timestamp":1690378200,"date":"2023-07-26","index":3290,"close":264.35,"high":268.04,"low":261.75,"open":263.25,"volume":95856200},{"timestamp":1690464600,"date":"2023-07-27","index":3291,"close":255.71,"high":269.13,"low":255.3,"open":268.31,"volume":103697300},{"timestamp":1690551000,"date":"2023-07-28","index":3292,"close":266.44,"high":267.25,"low":258.23,"open":259.86,"volume":111446000},{"timestamp":1690810200,"date":"2023-07-31","index":3293,"close":267.43,"high":269.08,"low":263.78,"open":267.48,"volume":84582200},{"timestamp":1690896600,"date":"2023-08-01","index":3294,"close":261.07,"high":266.47,"low":260.25,"open":266.26,"volume":83166000},{"timestamp":1690983000,"date":"2023-08-02","index":3295,"close":254.11,"high":259.52,"low":250.49,"open":255.57,"volume":101752900},{"timestamp":1691069400,"date":"2023-08-03","index":3296,"close":259.32,"high":260.49,"low":252,"open":252.04,"volume":97569100}]},{"date":"2023-04-19","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":3213,"close":192.58,"high":198.74,"low":190.32,"open":197.32,"volume":126463800},{"timestamp":1680701400,"date":"2023-04-05","index":3214,"close":185.52,"high":190.68,"low":183.76,"open":190.52,"volume":133882500},{"timestamp":1680787800,"date":"2023-04-06","index":3215,"close":185.06,"high":186.39,"low":179.74,"open":183.08,"volume":123857900},{"timestamp":1681133400,"date":"2023-04-10","index":3216,"close":184.51,"high":185.1,"low":176.11,"open":179.94,"volume":142154600},{"timestamp":1681219800,"date":"2023-04-11","index":3217,"close":186.79,"high":189.19,"low":185.65,"open":186.69,"volume":115770900},{"timestamp":1681306200,"date":"2023-04-12","index":3218,"close":180.54,"high":191.58,"low":180.31,"open":190.74,"volume":150256300},{"timestamp":1681392600,"date":"2023-04-13","index":3219,"close":185.9,"high":186.5,"low":180.94,"open":182.96,"volume":112933000},{"timestamp":1681479000,"date":"2023-04-14","index":3220,"close":185,"high":186.28,"low":182.01,"open":183.95,"volume":96438700},{"timestamp":1681738200,"date":"2023-04-17","index":3221,"close":187.04,"high":189.69,"low":182.69,"open":186.32,"volume":116662200},{"timestamp":1681824600,"date":"2023-04-18","index":3222,"close":184.31,"high":187.69,"low":183.58,"open":187.15,"volume":92067000},{"timestamp":1681911000,"date":"2023-04-19","index":3223,"close":180.59,"high":183.5,"low":177.65,"open":179.1,"volume":125732700}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":3224,"close":162.99,"high":169.7,"low":160.56,"open":166.17,"volume":210970800},{"timestamp":1682083800,"date":"2023-04-21","index":3225,"close":165.08,"high":166,"low":161.32,"open":164.8,"volume":123539000},{"timestamp":1682343000,"date":"2023-04-24","index":3226,"close":162.55,"high":165.65,"low":158.61,"open":164.65,"volume":140006600},{"timestamp":1682429400,"date":"2023-04-25","index":3227,"close":160.67,"high":163.47,"low":158.75,"open":159.82,"volume":121999300},{"timestamp":1682515800,"date":"2023-04-26","index":3228,"close":153.75,"high":160.67,"low":153.14,"open":160.29,"volume":153364100},{"timestamp":1682602200,"date":"2023-04-27","index":3229,"close":160.19,"high":160.48,"low":152.37,"open":152.64,"volume":127015200},{"timestamp":1682688600,"date":"2023-04-28","index":3230,"close":164.31,"high":165,"low":157.32,"open":160.9,"volume":122515800},{"timestamp":1682947800,"date":"2023-05-01","index":3231,"close":161.83,"high":163.28,"low":158.83,"open":163.17,"volume":109015000},{"timestamp":1683034200,"date":"2023-05-02","index":3232,"close":160.31,"high":165.49,"low":158.93,"open":161.88,"volume":128259700},{"timestamp":1683120600,"date":"2023-05-03","index":3233,"close":160.61,"high":165,"low":159.91,"open":160.01,"volume":119728000},{"timestamp":1683207000,"date":"2023-05-04","index":3234,"close":161.2,"high":162.95,"low":159.65,"open":162.71,"volume":95108500}]},{"date":"2023-01-25","estimated":1.13,"reported":1.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3155,"close":118.85,"high":122.76,"low":114.92,"open":121.07,"volume":167642500},{"timestamp":1673447400,"date":"2023-01-11","index":3156,"close":123.22,"high":125.95,"low":120.51,"open":122.09,"volume":183810800},{"timestamp":1673533800,"date":"2023-01-12","index":3157,"close":123.56,"high":124.13,"low":117,"open":122.56,"volume":169400900},{"timestamp":1673620200,"date":"2023-01-13","index":3158,"close":122.4,"high":122.63,"low":115.6,"open":116.55,"volume":180714100},{"timestamp":1673965800,"date":"2023-01-17","index":3159,"close":131.49,"high":131.7,"low":125.02,"open":125.7,"volume":186477000},{"timestamp":1674052200,"date":"2023-01-18","index":3160,"close":128.78,"high":136.68,"low":127.01,"open":136.56,"volume":195680300},{"timestamp":1674138600,"date":"2023-01-19","index":3161,"close":127.17,"high":129.99,"low":124.31,"open":127.26,"volume":170291900},{"timestamp":1674225000,"date":"2023-01-20","index":3162,"close":133.42,"high":133.51,"low":127.35,"open":128.68,"volume":138858100},{"timestamp":1674484200,"date":"2023-01-23","index":3163,"close":143.75,"high":145.38,"low":134.27,"open":135.87,"volume":203119200},{"timestamp":1674570600,"date":"2023-01-24","index":3164,"close":143.89,"high":146.5,"low":141.1,"open":143,"volume":158699100},{"timestamp":1674657000,"date":"2023-01-25","index":3165,"close":144.43,"high":146.41,"low":138.07,"open":141.91,"volume":192734300}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3166,"close":160.27,"high":161.42,"low":154.76,"open":159.97,"volume":234815100},{"timestamp":1674829800,"date":"2023-01-27","index":3167,"close":177.9,"high":180.68,"low":161.17,"open":162.43,"volume":306590600},{"timestamp":1675089000,"date":"2023-01-30","index":3168,"close":166.66,"high":179.77,"low":166.5,"open":178.05,"volume":230878800},{"timestamp":1675175400,"date":"2023-01-31","index":3169,"close":173.22,"high":174.3,"low":162.78,"open":164.57,"volume":196813500},{"timestamp":1675261800,"date":"2023-02-01","index":3170,"close":181.41,"high":183.81,"low":169.93,"open":173.89,"volume":213806300},{"timestamp":1675348200,"date":"2023-02-02","index":3171,"close":188.27,"high":196.75,"low":182.61,"open":187.33,"volume":217448300},{"timestamp":1675434600,"date":"2023-02-03","index":3172,"close":189.98,"high":199,"low":183.69,"open":183.95,"volume":232662000},{"timestamp":1675693800,"date":"2023-02-06","index":3173,"close":194.76,"high":198.17,"low":189.92,"open":193.01,"volume":186188100},{"timestamp":1675780200,"date":"2023-02-07","index":3174,"close":196.81,"high":197.5,"low":189.55,"open":196.43,"volume":186010300},{"timestamp":1675866600,"date":"2023-02-08","index":3175,"close":201.29,"high":203,"low":194.31,"open":196.1,"volume":180673600},{"timestamp":1675953000,"date":"2023-02-09","index":3176,"close":207.32,"high":214,"low":204.77,"open":207.78,"volume":215431400}]},{"date":"2022-10-19","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1664976600,"date":"2022-10-05","index":3089,"close":240.81,"high":246.67,"low":233.27,"open":245.01,"volume":86982700},{"timestamp":1665063000,"date":"2022-10-06","index":3090,"close":238.13,"high":244.58,"low":235.35,"open":239.44,"volume":69298400},{"timestamp":1665149400,"date":"2022-10-07","index":3091,"close":223.07,"high":234.57,"low":222.02,"open":233.94,"volume":83916800},{"timestamp":1665408600,"date":"2022-10-10","index":3092,"close":222.96,"high":226.99,"low":218.36,"open":223.93,"volume":67925000},{"timestamp":1665495000,"date":"2022-10-11","index":3093,"close":216.5,"high":225.75,"low":215,"open":220.95,"volume":77013200},{"timestamp":1665581400,"date":"2022-10-12","index":3094,"close":217.24,"high":219.3,"low":211.51,"open":215.33,"volume":66860700},{"timestamp":1665667800,"date":"2022-10-13","index":3095,"close":221.72,"high":222.99,"low":206.22,"open":208.3,"volume":91483000},{"timestamp":1665754200,"date":"2022-10-14","index":3096,"close":204.99,"high":226.26,"low":204.16,"open":224.01,"volume":94124500},{"timestamp":1666013400,"date":"2022-10-17","index":3097,"close":219.35,"high":221.86,"low":209.45,"open":210.04,"volume":79428800},{"timestamp":1666099800,"date":"2022-10-18","index":3098,"close":220.19,"high":229.82,"low":217.25,"open":229.5,"volume":75891900},{"timestamp":1666186200,"date":"2022-10-19","index":3099,"close":222.04,"high":222.93,"low":217.78,"open":219.8,"volume":66571500}],"post":[{"timestamp":1666272600,"date":"2022-10-20","index":3100,"close":207.28,"high":215.55,"low":202,"open":208.28,"volume":117798100},{"timestamp":1666359000,"date":"2022-10-21","index":3101,"close":214.44,"high":214.66,"low":203.8,"open":206.42,"volume":75713800},{"timestamp":1666618200,"date":"2022-10-24","index":3102,"close":211.25,"high":213.5,"low":198.59,"open":205.82,"volume":100446800},{"timestamp":1666704600,"date":"2022-10-25","index":3103,"close":222.42,"high":224.35,"low":210,"open":210.1,"volume":96507900},{"timestamp":1666791000,"date":"2022-10-26","index":3104,"close":224.64,"high":230.6,"low":218.2,"open":219.4,"volume":85012500},{"timestamp":1666877400,"date":"2022-10-27","index":3105,"close":225.09,"high":233.81,"low":222.85,"open":229.77,"volume":61638800},{"timestamp":1666963800,"date":"2022-10-28","index":3106,"close":228.52,"high":228.86,"low":216.35,"open":225.4,"volume":69152400},{"timestamp":1667223000,"date":"2022-10-31","index":3107,"close":227.54,"high":229.85,"low":221.94,"open":226.19,"volume":61554300},{"timestamp":1667309400,"date":"2022-11-01","index":3108,"close":227.82,"high":237.4,"low":227.28,"open":234.05,"volume":62688800},{"timestamp":1667395800,"date":"2022-11-02","index":3109,"close":214.98,"high":227.87,"low":214.82,"open":226.04,"volume":63070300},{"timestamp":1667482200,"date":"2022-11-03","index":3110,"close":215.31,"high":221.2,"low":210.14,"open":211.36,"volume":56538800}]},{"date":"2022-07-20","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":3025,"close":231.73,"high":234.56,"low":227.19,"open":230.78,"volume":71853600},{"timestamp":1657200600,"date":"2022-07-07","index":3026,"close":244.54,"high":245.36,"low":232.21,"open":233.92,"volume":81930600},{"timestamp":1657287000,"date":"2022-07-08","index":3027,"close":250.76,"high":254.98,"low":241.16,"open":242.33,"volume":101854200},{"timestamp":1657546200,"date":"2022-07-11","index":3028,"close":234.34,"high":253.06,"low":233.63,"open":252.1,"volume":99241200},{"timestamp":1657632600,"date":"2022-07-12","index":3029,"close":233.07,"high":239.77,"low":228.37,"open":236.85,"volume":87930900},{"timestamp":1657719000,"date":"2022-07-13","index":3030,"close":237.04,"high":242.06,"low":225.03,"open":225.5,"volume":97954500},{"timestamp":1657805400,"date":"2022-07-14","index":3031,"close":238.31,"high":238.65,"low":229.33,"open":234.9,"volume":78557400},{"timestamp":1657891800,"date":"2022-07-15","index":3032,"close":240.07,"high":243.62,"low":236.89,"open":240,"volume":69683100},{"timestamp":1658151000,"date":"2022-07-18","index":3033,"close":240.55,"high":250.52,"low":239.6,"open":244.94,"volume":82537500},{"timestamp":1658237400,"date":"2022-07-19","index":3034,"close":245.53,"high":247.14,"low":236.98,"open":245,"volume":80890200},{"timestamp":1658323800,"date":"2022-07-20","index":3035,"close":247.5,"high":250.66,"low":243.48,"open":246.78,"volume":88864200}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":3036,"close":271.71,"high":273.27,"low":254.87,"open":255.11,"volume":142032300},{"timestamp":1658496600,"date":"2022-07-22","index":3037,"close":272.24,"high":280.79,"low":270.71,"open":276.22,"volume":103472700},{"timestamp":1658755800,"date":"2022-07-25","index":3038,"close":268.43,"high":274.15,"low":267.4,"open":272.22,"volume":64073400},{"timestamp":1658842200,"date":"2022-07-26","index":3039,"close":258.86,"high":267.31,"low":256.26,"open":266.51,"volume":66820800},{"timestamp":1658928600,"date":"2022-07-27","index":3040,"close":274.82,"high":275.93,"low":261.79,"open":263.81,"volume":88110000},{"timestamp":1659015000,"date":"2022-07-28","index":3041,"close":280.9,"high":283.3,"low":272.8,"open":280.07,"volume":84723000},{"timestamp":1659101400,"date":"2022-07-29","index":3042,"close":297.15,"high":298.32,"low":279.1,"open":280.7,"volume":95313000},{"timestamp":1659360600,"date":"2022-08-01","index":3043,"close":297.28,"high":311.88,"low":295,"open":301.28,"volume":117042900},{"timestamp":1659447000,"date":"2022-08-02","index":3044,"close":300.59,"high":307.83,"low":292.67,"open":294,"volume":95577600},{"timestamp":1659533400,"date":"2022-08-03","index":3045,"close":307.4,"high":309.55,"low":301.15,"open":305,"volume":80091000},{"timestamp":1659619800,"date":"2022-08-04","index":3046,"close":308.63,"high":313.61,"low":305,"open":311,"volume":72256200}]},{"date":"2022-04-20","estimated":0.75,"reported":1.07,"pre":[{"timestamp":1649165400,"date":"2022-04-05","index":2963,"close":363.75,"high":384.29,"low":362.43,"open":378.77,"volume":80075100},{"timestamp":1649251800,"date":"2022-04-06","index":2964,"close":348.59,"high":359.67,"low":342.57,"open":357.82,"volume":89348400},{"timestamp":1649338200,"date":"2022-04-07","index":2965,"close":352.42,"high":358.86,"low":340.51,"open":350.8,"volume":79447200},{"timestamp":1649424600,"date":"2022-04-08","index":2966,"close":341.83,"high":349.48,"low":340.81,"open":347.74,"volume":55013700},{"timestamp":1649683800,"date":"2022-04-11","index":2967,"close":325.31,"high":336.16,"low":324.88,"open":326.8,"volume":59357100},{"timestamp":1649770200,"date":"2022-04-12","index":2968,"close":328.98,"high":340.4,"low":325.53,"open":332.55,"volume":65976000},{"timestamp":1649856600,"date":"2022-04-13","index":2969,"close":340.79,"high":342.08,"low":324.37,"open":327.03,"volume":55121100},{"timestamp":1649943000,"date":"2022-04-14","index":2970,"close":328.33,"high":337.57,"low":327.4,"open":333.1,"volume":58422300},{"timestamp":1650288600,"date":"2022-04-18","index":2971,"close":334.76,"high":338.31,"low":324.47,"open":329.68,"volume":51715200},{"timestamp":1650375000,"date":"2022-04-19","index":2972,"close":342.72,"high":344.98,"low":331.78,"open":335.02,"volume":49847700},{"timestamp":1650461400,"date":"2022-04-20","index":2973,"close":325.73,"high":344.67,"low":325.08,"open":343.33,"volume":70711200}],"post":[{"timestamp":1650547800,"date":"2022-04-21","index":2974,"close":336.26,"high":364.07,"low":332.14,"open":358.24,"volume":105416400},{"timestamp":1650634200,"date":"2022-04-22","index":2975,"close":335.02,"high":344.95,"low":331.33,"open":338.3,"volume":69696600},{"timestamp":1650893400,"date":"2022-04-25","index":2976,"close":332.67,"high":336.21,"low":325.1,"open":326.32,"volume":68341200},{"timestamp":1650979800,"date":"2022-04-26","index":2977,"close":292.14,"high":333.33,"low":291.67,"open":331.81,"volume":136133700},{"timestamp":1651066200,"date":"2022-04-27","index":2978,"close":293.84,"high":306,"low":292.45,"open":299.53,"volume":76956300},{"timestamp":1651152600,"date":"2022-04-28","index":2979,"close":292.5,"high":300,"low":273.9,"open":299.99,"volume":124948500},{"timestamp":1651239000,"date":"2022-04-29","index":2980,"close":290.25,"high":311.47,"low":290,"open":300.75,"volume":88133100},{"timestamp":1651498200,"date":"2022-05-02","index":2981,"close":300.98,"high":302.12,"low":282.68,"open":286.92,"volume":75781500},{"timestamp":1651584600,"date":"2022-05-03","index":2982,"close":303.08,"high":308.03,"low":296.2,"open":301.06,"volume":63709500},{"timestamp":1651671000,"date":"2022-05-04","index":2983,"close":317.54,"high":318.5,"low":295.09,"open":301.31,"volume":81643800},{"timestamp":1651757400,"date":"2022-05-05","index":2984,"close":291.09,"high":315.2,"low":285.9,"open":313.01,"volume":92519100}]},{"date":"2022-01-26","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":2905,"close":354.8,"high":358.62,"low":346.27,"open":351.22,"volume":66063300},{"timestamp":1641997800,"date":"2022-01-12","index":2906,"close":368.74,"high":371.61,"low":357.53,"open":359.62,"volume":83739000},{"timestamp":1642084200,"date":"2022-01-13","index":2907,"close":343.85,"high":371.87,"low":342.18,"open":369.69,"volume":97209900},{"timestamp":1642170600,"date":"2022-01-14","index":2908,"close":349.87,"high":350.67,"low":337.79,"open":339.96,"volume":72924300},{"timestamp":1642516200,"date":"2022-01-18","index":2909,"close":343.5,"high":356.93,"low":338.69,"open":342.2,"volume":66743400},{"timestamp":1642602600,"date":"2022-01-19","index":2910,"close":331.88,"high":351.56,"low":331.67,"open":347.24,"volume":75442500},{"timestamp":1642689000,"date":"2022-01-20","index":2911,"close":332.09,"high":347.22,"low":331.33,"open":336.58,"volume":70488600},{"timestamp":1642775400,"date":"2022-01-21","index":2912,"close":314.63,"high":334.85,"low":313.5,"open":332.11,"volume":103416000},{"timestamp":1643034600,"date":"2022-01-24","index":2913,"close":310,"high":311.17,"low":283.82,"open":301.59,"volume":151565700},{"timestamp":1643121000,"date":"2022-01-25","index":2914,"close":306.13,"high":317.09,"low":301.07,"open":304.73,"volume":86595900},{"timestamp":1643207400,"date":"2022-01-26","index":2915,"close":312.47,"high":329.23,"low":302,"open":317.48,"volume":104867400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":2916,"close":276.37,"high":311.8,"low":276.33,"open":311.12,"volume":147109500},{"timestamp":1643380200,"date":"2022-01-28","index":2917,"close":282.12,"high":285.83,"low":264,"open":277.19,"volume":134789100},{"timestamp":1643639400,"date":"2022-01-31","index":2918,"close":312.24,"high":312.66,"low":287.35,"open":290.9,"volume":104436000},{"timestamp":1643725800,"date":"2022-02-01","index":2919,"close":310.42,"high":314.57,"low":301.67,"open":311.74,"volume":73138200},{"timestamp":1643812200,"date":"2022-02-02","index":2920,"close":301.89,"high":310.5,"low":296.47,"open":309.39,"volume":66792900},{"timestamp":1643898600,"date":"2022-02-03","index":2921,"close":297.05,"high":312.33,"low":293.51,"open":294,"volume":78855600},{"timestamp":1643985000,"date":"2022-02-04","index":2922,"close":307.77,"high":312.17,"low":293.72,"open":299.07,"volume":73625400},{"timestamp":1644244200,"date":"2022-02-07","index":2923,"close":302.45,"high":315.92,"low":300.9,"open":307.93,"volume":60994500},{"timestamp":1644330600,"date":"2022-02-08","index":2924,"close":307.33,"high":308.76,"low":298.27,"open":301.84,"volume":50729100},{"timestamp":1644417000,"date":"2022-02-09","index":2925,"close":310.67,"high":315.42,"low":306.67,"open":311.67,"volume":52259400},{"timestamp":1644503400,"date":"2022-02-10","index":2926,"close":301.52,"high":314.6,"low":298.9,"open":302.79,"volume":66126900}]},{"date":"2021-10-20","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1633527000,"date":"2021-10-06","index":2838,"close":260.92,"high":262.22,"low":257.74,"open":258.73,"volume":43898400},{"timestamp":1633613400,"date":"2021-10-07","index":2839,"close":264.54,"high":268.33,"low":261.13,"open":261.82,"volume":57587400},{"timestamp":1633699800,"date":"2021-10-08","index":2840,"close":261.83,"high":265.46,"low":260.3,"open":265.4,"volume":50215800},{"timestamp":1633959000,"date":"2021-10-11","index":2841,"close":263.98,"high":267.08,"low":261.83,"open":262.55,"volume":42600900},{"timestamp":1634045400,"date":"2021-10-12","index":2842,"close":268.57,"high":270.77,"low":265.52,"open":266.98,"volume":66060000},{"timestamp":1634131800,"date":"2021-10-13","index":2843,"close":270.36,"high":271.8,"low":268.59,"open":270.16,"volume":42360300},{"timestamp":1634218200,"date":"2021-10-14","index":2844,"close":272.77,"high":273.42,"low":271.12,"open":271.83,"volume":36741600},{"timestamp":1634304600,"date":"2021-10-15","index":2845,"close":281.01,"high":281.07,"low":274.12,"open":274.58,"volume":56773800},{"timestamp":1634563800,"date":"2021-10-18","index":2846,"close":290.04,"high":291.75,"low":283.82,"open":283.93,"volume":72621600},{"timestamp":1634650200,"date":"2021-10-19","index":2847,"close":288.09,"high":292.65,"low":287.5,"open":292.51,"volume":52143300},{"timestamp":1634736600,"date":"2021-10-20","index":2848,"close":288.6,"high":289.83,"low":285.79,"open":288.45,"volume":42096300}],"post":[{"timestamp":1634823000,"date":"2021-10-21","index":2849,"close":298,"high":300,"low":285.17,"open":285.33,"volume":94444500},{"timestamp":1634909400,"date":"2021-10-22","index":2850,"close":303.23,"high":303.33,"low":296.99,"open":298.5,"volume":68642400},{"timestamp":1635168600,"date":"2021-10-25","index":2851,"close":341.62,"high":348.34,"low":314.73,"open":316.84,"volume":188556300},{"timestamp":1635255000,"date":"2021-10-26","index":2852,"close":339.48,"high":364.98,"low":333.81,"open":341.56,"volume":187245000},{"timestamp":1635341400,"date":"2021-10-27","index":2853,"close":345.95,"high":356.96,"low":343.59,"open":346.55,"volume":115579500},{"timestamp":1635427800,"date":"2021-10-28","index":2854,"close":359.01,"high":360.33,"low":351.4,"open":356.1,"volume":81639600},{"timestamp":1635514200,"date":"2021-10-29","index":2855,"close":371.33,"high":371.74,"low":357.74,"open":360.62,"volume":89755200},{"timestamp":1635773400,"date":"2021-11-01","index":2856,"close":402.86,"high":403.25,"low":372.89,"open":381.67,"volume":168146100},{"timestamp":1635859800,"date":"2021-11-02","index":2857,"close":390.67,"high":402.86,"low":382,"open":386.45,"volume":128213400},{"timestamp":1635946200,"date":"2021-11-03","index":2858,"close":404.62,"high":405.13,"low":384.21,"open":392.44,"volume":103885500},{"timestamp":1636032600,"date":"2021-11-04","index":2859,"close":409.97,"high":414.5,"low":405.67,"open":411.47,"volume":76192200}]},{"date":"2021-07-26","estimated":0.33,"reported":0.48,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":2777,"close":228.57,"high":229.08,"low":220.72,"open":220.73,"volume":77781000},{"timestamp":1626183000,"date":"2021-07-13","index":2778,"close":222.85,"high":231.09,"low":222.1,"open":228.77,"volume":62898300},{"timestamp":1626269400,"date":"2021-07-14","index":2779,"close":217.79,"high":226.2,"low":217.61,"open":223.58,"volume":64923600},{"timestamp":1626355800,"date":"2021-07-15","index":2780,"close":216.87,"high":222.05,"low":212.63,"open":219.46,"volume":60628800},{"timestamp":1626442200,"date":"2021-07-16","index":2781,"close":214.74,"high":218.9,"low":214.07,"open":218.23,"volume":49113000},{"timestamp":1626701400,"date":"2021-07-19","index":2782,"close":215.41,"high":215.73,"low":207.1,"open":209.96,"volume":63891300},{"timestamp":1626787800,"date":"2021-07-20","index":2783,"close":220.17,"high":220.8,"low":213.5,"open":217.33,"volume":46461300},{"timestamp":1626874200,"date":"2021-07-21","index":2784,"close":218.43,"high":221.62,"low":216.76,"open":219.87,"volume":41859900},{"timestamp":1626960600,"date":"2021-07-22","index":2785,"close":216.42,"high":220.72,"low":214.87,"open":218.81,"volume":45317100},{"timestamp":1627047000,"date":"2021-07-23","index":2786,"close":214.46,"high":216.27,"low":212.43,"open":215.45,"volume":43814700},{"timestamp":1627306200,"date":"2021-07-26","index":2787,"close":219.21,"high":222.73,"low":215.7,"open":216.99,"volume":76009800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":2788,"close":214.93,"high":222.17,"low":209.08,"open":221.13,"volume":98439900},{"timestamp":1627479000,"date":"2021-07-28","index":2789,"close":215.66,"high":218.32,"low":213.13,"open":215.67,"volume":48019800},{"timestamp":1627565400,"date":"2021-07-29","index":2790,"close":225.78,"high":227.9,"low":216.27,"open":216.6,"volume":91183800},{"timestamp":1627651800,"date":"2021-07-30","index":2791,"close":229.07,"high":232.51,"low":223,"open":223.92,"volume":88969200},{"timestamp":1627911000,"date":"2021-08-02","index":2792,"close":236.56,"high":242.31,"low":232.8,"open":233.33,"volume":100847400},{"timestamp":1627997400,"date":"2021-08-03","index":2793,"close":236.58,"high":240.88,"low":233.67,"open":239.67,"volume":64860900},{"timestamp":1628083800,"date":"2021-08-04","index":2794,"close":236.97,"high":241.63,"low":236.31,"open":237,"volume":51007800},{"timestamp":1628170200,"date":"2021-08-05","index":2795,"close":238.21,"high":240.32,"low":237.14,"open":238.67,"volume":38758800},{"timestamp":1628256600,"date":"2021-08-06","index":2796,"close":233.03,"high":238.78,"low":232.54,"open":237.3,"volume":46869000},{"timestamp":1628515800,"date":"2021-08-09","index":2797,"close":237.92,"high":239.68,"low":235.04,"open":236.72,"volume":44145900},{"timestamp":1628602200,"date":"2021-08-10","index":2798,"close":236.66,"high":238.86,"low":233.96,"open":238,"volume":40296900}]},{"date":"2021-04-26","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":2714,"close":233.99,"high":234.93,"low":227.36,"open":228.57,"volume":87407100},{"timestamp":1618320600,"date":"2021-04-13","index":2715,"close":254.11,"high":254.33,"low":236.89,"open":237.57,"volume":133958400},{"timestamp":1618407000,"date":"2021-04-14","index":2716,"close":244.08,"high":260.26,"low":242.68,"open":256.9,"volume":147052200},{"timestamp":1618493400,"date":"2021-04-15","index":2717,"close":246.28,"high":247.9,"low":240.44,"open":247.7,"volume":83546700},{"timestamp":1618579800,"date":"2021-04-16","index":2718,"close":246.59,"high":249.8,"low":241.53,"open":242.88,"volume":83938500},{"timestamp":1618839000,"date":"2021-04-19","index":2719,"close":238.21,"high":241.8,"low":230.6,"open":239.87,"volume":119058600},{"timestamp":1618925400,"date":"2021-04-20","index":2720,"close":239.66,"high":245.75,"low":236.9,"open":239.14,"volume":106827000},{"timestamp":1619011800,"date":"2021-04-21","index":2721,"close":248.04,"high":248.28,"low":232.67,"open":234.92,"volume":93646500},{"timestamp":1619098200,"date":"2021-04-22","index":2722,"close":239.9,"high":251.26,"low":239.35,"open":247.17,"volume":106770900},{"timestamp":1619184600,"date":"2021-04-23","index":2723,"close":243.13,"high":245.79,"low":238.49,"open":239.93,"volume":85110000},{"timestamp":1619443800,"date":"2021-04-26","index":2724,"close":246.07,"high":249.77,"low":244.2,"open":247,"volume":93115500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":2725,"close":234.91,"high":241.33,"low":234.45,"open":239.32,"volume":88311000},{"timestamp":1619616600,"date":"2021-04-28","index":2726,"close":231.47,"high":236.17,"low":231.2,"open":232.14,"volume":66813000},{"timestamp":1619703000,"date":"2021-04-29","index":2727,"close":225.67,"high":234.08,"low":222.83,"open":233.17,"volume":86536200},{"timestamp":1619789400,"date":"2021-04-30","index":2728,"close":236.48,"high":238.49,"low":222.05,"open":222.53,"volume":122276100},{"timestamp":1620048600,"date":"2021-05-03","index":2729,"close":228.3,"high":235.33,"low":226.83,"open":234.6,"volume":81129300},{"timestamp":1620135000,"date":"2021-05-04","index":2730,"close":224.53,"high":227.82,"low":219.23,"open":226.31,"volume":89217900},{"timestamp":1620221400,"date":"2021-05-05","index":2731,"close":223.65,"high":228.43,"low":222.45,"open":227.02,"volume":65705700},{"timestamp":1620307800,"date":"2021-05-06","index":2732,"close":221.18,"high":227.01,"low":216.67,"open":226.92,"volume":83353800},{"timestamp":1620394200,"date":"2021-05-07","index":2733,"close":224.12,"high":230,"low":220.07,"open":221.93,"volume":70407600},{"timestamp":1620653400,"date":"2021-05-10","index":2734,"close":209.68,"high":221.68,"low":209.2,"open":221.63,"volume":94177200},{"timestamp":1620739800,"date":"2021-05-11","index":2735,"close":205.73,"high":209.03,"low":198.53,"open":199.75,"volume":139511700}]},{"date":"2021-01-27","estimated":0.34,"reported":0.27,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2653,"close":283.15,"high":289.33,"low":275.78,"open":277,"volume":138812100},{"timestamp":1610548200,"date":"2021-01-13","index":2654,"close":284.8,"high":286.82,"low":277.33,"open":284.25,"volume":99937500},{"timestamp":1610634600,"date":"2021-01-14","index":2655,"close":281.67,"high":287.67,"low":279.58,"open":281.13,"volume":93798900},{"timestamp":1610721000,"date":"2021-01-15","index":2656,"close":275.39,"high":286.63,"low":273.03,"open":284,"volume":116332800},{"timestamp":1611066600,"date":"2021-01-19","index":2657,"close":281.52,"high":283.33,"low":277.67,"open":279.27,"volume":76101000},{"timestamp":1611153000,"date":"2021-01-20","index":2658,"close":283.48,"high":286.5,"low":279.09,"open":286.25,"volume":76997700},{"timestamp":1611239400,"date":"2021-01-21","index":2659,"close":281.66,"high":285.24,"low":280.47,"open":285,"volume":61563300},{"timestamp":1611325800,"date":"2021-01-22","index":2660,"close":282.21,"high":282.67,"low":276.21,"open":278.1,"volume":60199500},{"timestamp":1611585000,"date":"2021-01-25","index":2661,"close":293.6,"high":300.13,"low":279.61,"open":285,"volume":123520200},{"timestamp":1611671400,"date":"2021-01-26","index":2662,"close":294.36,"high":298.63,"low":290.53,"open":297.13,"volume":69394800},{"timestamp":1611757800,"date":"2021-01-27","index":2663,"close":288.05,"high":297.17,"low":286.22,"open":290.12,"volume":82002000}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2664,"close":278.48,"high":282.67,"low":267,"open":273.33,"volume":79134000},{"timestamp":1611930600,"date":"2021-01-29","index":2665,"close":264.51,"high":280.8,"low":260.03,"open":276.67,"volume":104972400},{"timestamp":1612189800,"date":"2021-02-01","index":2666,"close":279.94,"high":280.67,"low":265.19,"open":271.43,"volume":76174200},{"timestamp":1612276200,"date":"2021-02-02","index":2667,"close":290.93,"high":293.5,"low":280.73,"open":281.56,"volume":73038600},{"timestamp":1612362600,"date":"2021-02-03","index":2668,"close":284.9,"high":292.69,"low":284.35,"open":292.34,"volume":55030500},{"timestamp":1612449000,"date":"2021-02-04","index":2669,"close":283.33,"high":285.5,"low":277.81,"open":285,"volume":47438100},{"timestamp":1612535400,"date":"2021-02-05","index":2670,"close":284.08,"high":288.26,"low":279.66,"open":281.67,"volume":55699800},{"timestamp":1612794600,"date":"2021-02-08","index":2671,"close":287.81,"high":292.59,"low":284.92,"open":289.89,"volume":60485100},{"timestamp":1612881000,"date":"2021-02-09","index":2672,"close":283.15,"high":286.6,"low":280.58,"open":285.04,"volume":45473100},{"timestamp":1612967400,"date":"2021-02-10","index":2673,"close":268.27,"high":281.61,"low":266.67,"open":281.21,"volume":108648300},{"timestamp":1613053800,"date":"2021-02-11","index":2674,"close":270.55,"high":276.63,"low":267.24,"open":270.81,"volume":64868400}]},{"date":"2020-10-21","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":2587,"close":141.77,"high":143.3,"low":137.95,"open":139.96,"volume":129383100},{"timestamp":1602163800,"date":"2020-10-08","index":2588,"close":141.97,"high":146.33,"low":141.77,"open":146.15,"volume":121263300},{"timestamp":1602250200,"date":"2020-10-09","index":2589,"close":144.67,"high":144.86,"low":142.15,"open":143.38,"volume":86777100},{"timestamp":1602509400,"date":"2020-10-12","index":2590,"close":147.43,"high":149.58,"low":146.19,"open":147.33,"volume":116373300},{"timestamp":1602595800,"date":"2020-10-13","index":2591,"close":148.88,"high":149.63,"low":145.53,"open":147.78,"volume":103391100},{"timestamp":1602682200,"date":"2020-10-14","index":2592,"close":153.77,"high":155.3,"low":149.12,"open":149.93,"volume":143639100},{"timestamp":1602768600,"date":"2020-10-15","index":2593,"close":149.63,"high":152.19,"low":147.5,"open":150.1,"volume":107017200},{"timestamp":1602855000,"date":"2020-10-16","index":2594,"close":146.56,"high":151.98,"low":146.28,"open":151.48,"volume":98327700},{"timestamp":1603114200,"date":"2020-10-19","index":2595,"close":143.61,"high":149,"low":142.96,"open":148.75,"volume":108863400},{"timestamp":1603200600,"date":"2020-10-20","index":2596,"close":140.65,"high":143.92,"low":139.68,"open":143.92,"volume":94968900},{"timestamp":1603287000,"date":"2020-10-21","index":2597,"close":140.88,"high":144.32,"low":140.42,"open":140.9,"volume":97111500}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":2598,"close":141.93,"high":148.41,"low":141.5,"open":147.31,"volume":119979600},{"timestamp":1603459800,"date":"2020-10-23","index":2599,"close":140.21,"high":140.96,"low":135.79,"open":140.61,"volume":101151000},{"timestamp":1603719000,"date":"2020-10-26","index":2600,"close":140.09,"high":141.92,"low":136.67,"open":137.21,"volume":84717600},{"timestamp":1603805400,"date":"2020-10-27","index":2601,"close":141.56,"high":143.5,"low":140.03,"open":141.25,"volume":68059500},{"timestamp":1603891800,"date":"2020-10-28","index":2602,"close":135.34,"high":139.53,"low":135.33,"open":138.83,"volume":76354200},{"timestamp":1603978200,"date":"2020-10-29","index":2603,"close":136.94,"high":139.35,"low":135.49,"open":136.65,"volume":67965900},{"timestamp":1604064600,"date":"2020-10-30","index":2604,"close":129.35,"high":135.86,"low":126.37,"open":135.63,"volume":127533900},{"timestamp":1604327400,"date":"2020-11-02","index":2605,"close":133.5,"high":135.66,"low":130.77,"open":131.33,"volume":87063300},{"timestamp":1604413800,"date":"2020-11-03","index":2606,"close":141.3,"high":142.59,"low":135.56,"open":136.58,"volume":103055100},{"timestamp":1604500200,"date":"2020-11-04","index":2607,"close":140.33,"high":145.13,"low":139.03,"open":143.54,"volume":96429300},{"timestamp":1604586600,"date":"2020-11-05","index":2608,"close":146.03,"high":146.67,"low":141.33,"open":142.77,"volume":85243500}]},{"date":"2020-07-22","estimated":-0.01,"reported":0.15,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":2523,"close":91.06,"high":94.48,"low":87.42,"open":93.67,"volume":244669500},{"timestamp":1594301400,"date":"2020-07-09","index":2524,"close":92.95,"high":93.9,"low":90.09,"open":93.13,"volume":175764000},{"timestamp":1594387800,"date":"2020-07-10","index":2525,"close":102.98,"high":103.26,"low":91.73,"open":93.07,"volume":350064000},{"timestamp":1594647000,"date":"2020-07-13","index":2526,"close":99.8,"high":119.67,"low":98.07,"open":110.6,"volume":584781000},{"timestamp":1594733400,"date":"2020-07-14","index":2527,"close":101.12,"high":106,"low":95.4,"open":103.73,"volume":351271500},{"timestamp":1594819800,"date":"2020-07-15","index":2528,"close":103.07,"high":103.33,"low":97.13,"open":102.87,"volume":245517000},{"timestamp":1594906200,"date":"2020-07-16","index":2529,"close":100.04,"high":102.11,"low":97.73,"open":98.48,"volume":214512000},{"timestamp":1594992600,"date":"2020-07-17","index":2530,"close":100.06,"high":102.5,"low":99.33,"open":100.9,"volume":139950000},{"timestamp":1595251800,"date":"2020-07-20","index":2531,"close":109.53,"high":110,"low":99.2,"open":101.27,"volume":256821000},{"timestamp":1595338200,"date":"2020-07-21","index":2532,"close":104.56,"high":111.67,"low":103.87,"open":109.33,"volume":241608000},{"timestamp":1595424600,"date":"2020-07-22","index":2533,"close":106.16,"high":108.43,"low":104.13,"open":106.6,"volume":212416500}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":2534,"close":100.87,"high":112.6,"low":98.72,"open":111.93,"volume":364927500},{"timestamp":1595597400,"date":"2020-07-24","index":2535,"close":94.47,"high":97.67,"low":91.1,"open":94.4,"volume":290949000},{"timestamp":1595856600,"date":"2020-07-27","index":2536,"close":102.64,"high":103.2,"low":94.2,"open":95.67,"volume":240730500},{"timestamp":1595943000,"date":"2020-07-28","index":2537,"close":98.43,"high":104.31,"low":98.29,"open":100.27,"volume":237130500},{"timestamp":1596029400,"date":"2020-07-29","index":2538,"close":99.94,"high":102.32,"low":99.13,"open":100.07,"volume":141403500},{"timestamp":1596115800,"date":"2020-07-30","index":2539,"close":99.17,"high":100.88,"low":98.07,"open":99.2,"volume":114315000},{"timestamp":1596202200,"date":"2020-07-31","index":2540,"close":95.38,"high":101.14,"low":94.73,"open":101,"volume":183123000},{"timestamp":1596461400,"date":"2020-08-03","index":2541,"close":99,"high":100.65,"low":96.29,"open":96.61,"volume":132139500},{"timestamp":1596547800,"date":"2020-08-04","index":2542,"close":99.13,"high":101.83,"low":97.47,"open":99.67,"volume":126225000},{"timestamp":1596634200,"date":"2020-08-05","index":2543,"close":99,"high":99.99,"low":97.89,"open":99.53,"volume":74217000},{"timestamp":1596720600,"date":"2020-08-06","index":2544,"close":99.31,"high":101.15,"low":98.48,"open":99.39,"volume":89884500}]},{"date":"2020-04-29","estimated":-0.02,"reported":0.08,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":2465,"close":48.66,"high":50.21,"low":47.33,"open":49.47,"volume":353655000},{"timestamp":1587043800,"date":"2020-04-16","index":2466,"close":49.68,"high":50.63,"low":47.11,"open":47.8,"volume":309868500},{"timestamp":1587130200,"date":"2020-04-17","index":2467,"close":50.26,"high":51.66,"low":49.84,"open":51.49,"volume":196923000},{"timestamp":1587389400,"date":"2020-04-20","index":2468,"close":49.76,"high":51.04,"low":47.48,"open":48.85,"volume":221199000},{"timestamp":1587475800,"date":"2020-04-21","index":2469,"close":45.78,"high":50.22,"low":44.92,"open":48.67,"volume":303136500},{"timestamp":1587562200,"date":"2020-04-22","index":2470,"close":48.81,"high":48.93,"low":45.91,"open":46.93,"volume":212482500},{"timestamp":1587648600,"date":"2020-04-23","index":2471,"close":47.04,"high":48.93,"low":46.88,"open":48.51,"volume":198550500},{"timestamp":1587735000,"date":"2020-04-24","index":2472,"close":48.34,"high":48.72,"low":46.55,"open":47.39,"volume":198180000},{"timestamp":1587994200,"date":"2020-04-27","index":2473,"close":53.25,"high":53.3,"low":49,"open":49.17,"volume":310221000},{"timestamp":1588080600,"date":"2020-04-28","index":2474,"close":51.27,"high":53.67,"low":50.45,"open":53.04,"volume":228330000},{"timestamp":1588167000,"date":"2020-04-29","index":2475,"close":53.37,"high":53.55,"low":52.21,"open":52.68,"volume":243240000}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":2476,"close":52.13,"high":57.99,"low":50.9,"open":57.01,"volume":427078500},{"timestamp":1588339800,"date":"2020-05-01","index":2477,"close":46.75,"high":51.52,"low":45.54,"open":50.33,"volume":487977000},{"timestamp":1588599000,"date":"2020-05-04","index":2478,"close":50.75,"high":50.8,"low":46.53,"open":46.73,"volume":288556500},{"timestamp":1588685400,"date":"2020-05-05","index":2479,"close":51.21,"high":53.26,"low":50.81,"open":52.65,"volume":254875500},{"timestamp":1588771800,"date":"2020-05-06","index":2480,"close":52.17,"high":52.65,"low":50.74,"open":51.77,"volume":166848000},{"timestamp":1588858200,"date":"2020-05-07","index":2481,"close":52,"high":53.09,"low":51.49,"open":51.81,"volume":172915500},{"timestamp":1588944600,"date":"2020-05-08","index":2482,"close":54.63,"high":54.93,"low":52.47,"open":52.92,"volume":241297500},{"timestamp":1589203800,"date":"2020-05-11","index":2483,"close":54.09,"high":54.93,"low":52.33,"open":52.7,"volume":247794000},{"timestamp":1589290200,"date":"2020-05-12","index":2484,"close":53.96,"high":56.22,"low":53.87,"open":55.13,"volume":238603500},{"timestamp":1589376600,"date":"2020-05-13","index":2485,"close":52.73,"high":55.07,"low":50.89,"open":54.72,"volume":285982500},{"timestamp":1589463000,"date":"2020-05-14","index":2486,"close":53.56,"high":53.56,"low":50.93,"open":52,"volume":205233000}]},{"date":"2020-01-29","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2402,"close":35.86,"high":36.49,"low":34.99,"open":36.28,"volume":434943000},{"timestamp":1579098600,"date":"2020-01-15","index":2403,"close":34.57,"high":35.86,"low":34.45,"open":35.32,"volume":260532000},{"timestamp":1579185000,"date":"2020-01-16","index":2404,"close":34.23,"high":34.3,"low":32.81,"open":32.92,"volume":326050500},{"timestamp":1579271400,"date":"2020-01-17","index":2405,"close":34.03,"high":34.38,"low":33.54,"open":33.84,"volume":204436500},{"timestamp":1579617000,"date":"2020-01-21","index":2406,"close":36.48,"high":36.57,"low":35.23,"open":35.35,"volume":267052500},{"timestamp":1579703400,"date":"2020-01-22","index":2407,"close":37.97,"high":39.63,"low":37.27,"open":38.13,"volume":470535000},{"timestamp":1579789800,"date":"2020-01-23","index":2408,"close":38.15,"high":38.8,"low":37.04,"open":37.62,"volume":294765000},{"timestamp":1579876200,"date":"2020-01-24","index":2409,"close":37.65,"high":38.26,"low":36.95,"open":38.04,"volume":215304000},{"timestamp":1580135400,"date":"2020-01-27","index":2410,"close":37.2,"high":37.63,"low":35.95,"open":36.13,"volume":204121500},{"timestamp":1580221800,"date":"2020-01-28","index":2411,"close":37.79,"high":38.45,"low":37.21,"open":37.9,"volume":176827500},{"timestamp":1580308200,"date":"2020-01-29","index":2412,"close":38.73,"high":39.32,"low":37.83,"open":38.38,"volume":267022500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2413,"close":42.72,"high":43.39,"low":41.2,"open":42.16,"volume":435085500},{"timestamp":1580481000,"date":"2020-01-31","index":2414,"close":43.37,"high":43.53,"low":42.17,"open":42.67,"volume":235789500},{"timestamp":1580740200,"date":"2020-02-03","index":2415,"close":52,"high":52.41,"low":44.9,"open":44.91,"volume":705975000},{"timestamp":1580826600,"date":"2020-02-04","index":2416,"close":59.14,"high":64.6,"low":55.59,"open":58.86,"volume":914082000},{"timestamp":1580913000,"date":"2020-02-05","index":2417,"close":48.98,"high":56.4,"low":46.94,"open":54.88,"volume":726357000},{"timestamp":1580999400,"date":"2020-02-06","index":2418,"close":49.93,"high":53.06,"low":45.8,"open":46.66,"volume":598212000},{"timestamp":1581085800,"date":"2020-02-07","index":2419,"close":49.87,"high":51.32,"low":48.67,"open":48.7,"volume":255952500},{"timestamp":1581345000,"date":"2020-02-10","index":2420,"close":51.42,"high":54.67,"low":50.16,"open":53.33,"volume":370338000},{"timestamp":1581431400,"date":"2020-02-11","index":2421,"close":51.63,"high":52.23,"low":50.53,"open":51.25,"volume":175462500},{"timestamp":1581517800,"date":"2020-02-12","index":2422,"close":51.15,"high":52.65,"low":50.89,"open":51.86,"volume":180337500},{"timestamp":1581604200,"date":"2020-02-13","index":2423,"close":53.6,"high":54.53,"low":49,"open":49.46,"volume":394339500}]},{"date":"2019-10-23","estimated":-0.03,"reported":0.12,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":2336,"close":16.3,"high":16.49,"low":16.04,"open":16.09,"volume":103416000},{"timestamp":1570714200,"date":"2019-10-10","index":2337,"close":16.32,"high":16.62,"low":16.11,"open":16.35,"volume":94249500},{"timestamp":1570800600,"date":"2019-10-11","index":2338,"close":16.53,"high":16.74,"low":16.45,"open":16.48,"volume":127131000},{"timestamp":1571059800,"date":"2019-10-14","index":2339,"close":17.13,"high":17.24,"low":16.48,"open":16.53,"volume":153075000},{"timestamp":1571146200,"date":"2019-10-15","index":2340,"close":17.19,"high":17.33,"low":16.94,"open":17.18,"volume":96492000},{"timestamp":1571232600,"date":"2019-10-16","index":2341,"close":17.32,"high":17.47,"low":17.13,"open":17.16,"volume":100261500},{"timestamp":1571319000,"date":"2019-10-17","index":2342,"close":17.46,"high":17.65,"low":17.34,"open":17.5,"volume":71539500},{"timestamp":1571405400,"date":"2019-10-18","index":2343,"close":17.13,"high":17.52,"low":17.01,"open":17.38,"volume":86247000},{"timestamp":1571664600,"date":"2019-10-21","index":2344,"close":16.9,"high":17.3,"low":16.68,"open":17.22,"volume":75304500},{"timestamp":1571751000,"date":"2019-10-22","index":2345,"close":17.04,"high":17.22,"low":16.72,"open":16.95,"volume":69012000},{"timestamp":1571837400,"date":"2019-10-23","index":2346,"close":16.98,"high":17.08,"low":16.76,"open":16.97,"volume":78916500}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":2347,"close":19.98,"high":20.33,"low":19.28,"open":19.89,"volume":445813500},{"timestamp":1572010200,"date":"2019-10-25","index":2348,"close":21.88,"high":22,"low":19.74,"open":19.85,"volume":450091500},{"timestamp":1572269400,"date":"2019-10-28","index":2349,"close":21.85,"high":22.72,"low":21.51,"open":21.84,"volume":283054500},{"timestamp":1572355800,"date":"2019-10-29","index":2350,"close":21.08,"high":21.62,"low":20.98,"open":21.33,"volume":190264500},{"timestamp":1572442200,"date":"2019-10-30","index":2351,"close":21,"high":21.25,"low":20.66,"open":20.87,"volume":144627000},{"timestamp":1572528600,"date":"2019-10-31","index":2352,"close":20.99,"high":21.27,"low":20.87,"open":20.87,"volume":76005000},{"timestamp":1572615000,"date":"2019-11-01","index":2353,"close":20.89,"high":21.1,"low":20.65,"open":21.09,"volume":95758500},{"timestamp":1572877800,"date":"2019-11-04","index":2354,"close":21.16,"high":21.46,"low":20.62,"open":20.99,"volume":131805000},{"timestamp":1572964200,"date":"2019-11-05","index":2355,"close":21.15,"high":21.57,"low":21.07,"open":21.31,"volume":104151000},{"timestamp":1573050600,"date":"2019-11-06","index":2356,"close":21.77,"high":21.78,"low":20.97,"open":21.2,"volume":119113500},{"timestamp":1573137000,"date":"2019-11-07","index":2357,"close":22.37,"high":22.77,"low":21.87,"open":21.94,"volume":217009500}]},{"date":"2019-07-24","estimated":-0.02,"reported":-0.07,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":2272,"close":15.93,"high":15.93,"low":15.54,"open":15.61,"volume":137185500},{"timestamp":1562851800,"date":"2019-07-11","index":2273,"close":15.91,"high":16.1,"low":15.72,"open":15.88,"volume":112716000},{"timestamp":1562938200,"date":"2019-07-12","index":2274,"close":16.34,"high":16.36,"low":15.98,"open":15.98,"volume":138007500},{"timestamp":1563197400,"date":"2019-07-15","index":2275,"close":16.9,"high":16.96,"low":16.32,"open":16.53,"volume":165001500},{"timestamp":1563283800,"date":"2019-07-16","index":2276,"close":16.83,"high":16.9,"low":16.53,"open":16.62,"volume":122235000},{"timestamp":1563370200,"date":"2019-07-17","index":2277,"close":16.99,"high":17.22,"low":16.89,"open":17.04,"volume":146470500},{"timestamp":1563456600,"date":"2019-07-18","index":2278,"close":16.9,"high":17.05,"low":16.79,"open":17,"volume":71379000},{"timestamp":1563543000,"date":"2019-07-19","index":2279,"close":17.21,"high":17.33,"low":16.97,"open":17.05,"volume":105726000},{"timestamp":1563802200,"date":"2019-07-22","index":2280,"close":17.05,"high":17.48,"low":16.95,"open":17.25,"volume":102636000},{"timestamp":1563888600,"date":"2019-07-23","index":2281,"close":17.34,"high":17.37,"low":16.97,"open":17.11,"volume":75346500},{"timestamp":1563975000,"date":"2019-07-24","index":2282,"close":17.66,"high":17.74,"low":17.21,"open":17.28,"volume":166092000}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":2283,"close":15.25,"high":15.63,"low":15.04,"open":15.57,"volume":336274500},{"timestamp":1564147800,"date":"2019-07-26","index":2284,"close":15.2,"high":15.35,"low":14.82,"open":15.13,"volume":150415500},{"timestamp":1564407000,"date":"2019-07-29","index":2285,"close":15.72,"high":15.73,"low":15.07,"open":15.14,"volume":139099500},{"timestamp":1564493400,"date":"2019-07-30","index":2286,"close":16.15,"high":16.22,"low":15.48,"open":15.53,"volume":121635000},{"timestamp":1564579800,"date":"2019-07-31","index":2287,"close":16.11,"high":16.45,"low":15.78,"open":16.2,"volume":137673000},{"timestamp":1564666200,"date":"2019-08-01","index":2288,"close":15.59,"high":16.3,"low":15.45,"open":16.18,"volume":123892500},{"timestamp":1564752600,"date":"2019-08-02","index":2289,"close":15.62,"high":15.75,"low":15.28,"open":15.42,"volume":92047500},{"timestamp":1565011800,"date":"2019-08-05","index":2290,"close":15.22,"high":15.42,"low":15.05,"open":15.31,"volume":105424500},{"timestamp":1565098200,"date":"2019-08-06","index":2291,"close":15.38,"high":15.5,"low":15.05,"open":15.46,"volume":83463000},{"timestamp":1565184600,"date":"2019-08-07","index":2292,"close":15.56,"high":15.57,"low":15.05,"open":15.1,"volume":71647500},{"timestamp":1565271000,"date":"2019-08-08","index":2293,"close":15.89,"high":15.99,"low":15.51,"open":15.63,"volume":79114500}]},{"date":"2019-04-24","estimated":-0.05,"reported":-0.12,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":2209,"close":18.15,"high":18.33,"low":17.97,"open":18.11,"volume":88560000},{"timestamp":1554903000,"date":"2019-04-10","index":2210,"close":18.4,"high":18.56,"low":18.19,"open":18.45,"volume":105919500},{"timestamp":1554989400,"date":"2019-04-11","index":2211,"close":17.89,"high":18.03,"low":17.71,"open":17.89,"volume":147538500},{"timestamp":1555075800,"date":"2019-04-12","index":2212,"close":17.85,"high":18.13,"low":17.79,"open":18.01,"volume":101190000},{"timestamp":1555335000,"date":"2019-04-15","index":2213,"close":17.76,"high":17.93,"low":17.24,"open":17.91,"volume":150579000},{"timestamp":1555421400,"date":"2019-04-16","index":2214,"close":18.22,"high":18.33,"low":17.65,"open":17.72,"volume":109093500},{"timestamp":1555507800,"date":"2019-04-17","index":2215,"close":18.08,"high":18.32,"low":17.9,"open":18.32,"volume":76897500},{"timestamp":1555594200,"date":"2019-04-18","index":2216,"close":18.22,"high":18.32,"low":17.98,"open":18.08,"volume":88144500},{"timestamp":1555939800,"date":"2019-04-22","index":2217,"close":17.52,"high":17.98,"low":17.5,"open":17.93,"volume":182206500},{"timestamp":1556026200,"date":"2019-04-23","index":2218,"close":17.59,"high":17.71,"low":17.05,"open":17.34,"volume":164158500},{"timestamp":1556112600,"date":"2019-04-24","index":2219,"close":17.24,"high":17.69,"low":17.2,"open":17.59,"volume":160912500}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":2220,"close":16.51,"high":17.27,"low":16.4,"open":17,"volume":327741000},{"timestamp":1556285400,"date":"2019-04-26","index":2221,"close":15.68,"high":16.45,"low":15.41,"open":16.43,"volume":335410500},{"timestamp":1556544600,"date":"2019-04-29","index":2222,"close":16.1,"high":16.27,"low":15.48,"open":15.72,"volume":250717500},{"timestamp":1556631000,"date":"2019-04-30","index":2223,"close":15.91,"high":16.28,"low":15.8,"open":16.14,"volume":141969000},{"timestamp":1556717400,"date":"2019-05-01","index":2224,"close":15.6,"high":16,"low":15.43,"open":15.92,"volume":160566000},{"timestamp":1556803800,"date":"2019-05-02","index":2225,"close":16.27,"high":16.48,"low":15.85,"open":16.37,"volume":272389500},{"timestamp":1556890200,"date":"2019-05-03","index":2226,"close":17,"high":17.11,"low":16.23,"open":16.26,"volume":355602000},{"timestamp":1557149400,"date":"2019-05-06","index":2227,"close":17.02,"high":17.22,"low":16.57,"open":16.67,"volume":162508500},{"timestamp":1557235800,"date":"2019-05-07","index":2228,"close":16.47,"high":17.15,"low":16.34,"open":17.12,"volume":151971000},{"timestamp":1557322200,"date":"2019-05-08","index":2229,"close":16.32,"high":16.71,"low":16.28,"open":16.46,"volume":92646000},{"timestamp":1557408600,"date":"2019-05-09","index":2230,"close":16.13,"high":16.25,"low":15.8,"open":16.13,"volume":100671000}]},{"date":"2019-01-30","estimated":0.08,"reported":0.13,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":2151,"close":22.96,"high":23.25,"low":22.3,"open":22.33,"volume":90849000},{"timestamp":1547649000,"date":"2019-01-16","index":2152,"close":23.07,"high":23.47,"low":22.9,"open":22.99,"volume":70375500},{"timestamp":1547735400,"date":"2019-01-17","index":2153,"close":23.15,"high":23.43,"low":22.94,"open":23.08,"volume":55150500},{"timestamp":1547821800,"date":"2019-01-18","index":2154,"close":20.15,"high":21.81,"low":19.98,"open":21.53,"volume":362262000},{"timestamp":1548167400,"date":"2019-01-22","index":2155,"close":19.93,"high":20.53,"low":19.7,"open":20.32,"volume":181000500},{"timestamp":1548253800,"date":"2019-01-23","index":2156,"close":19.17,"high":19.63,"low":18.78,"open":19.5,"volume":187950000},{"timestamp":1548340200,"date":"2019-01-24","index":2157,"close":19.43,"high":19.58,"low":18.62,"open":18.87,"volume":120183000},{"timestamp":1548426600,"date":"2019-01-25","index":2158,"close":19.8,"high":19.9,"low":19.3,"open":19.63,"volume":108744000},{"timestamp":1548685800,"date":"2019-01-28","index":2159,"close":19.76,"high":19.83,"low":19.18,"open":19.53,"volume":96349500},{"timestamp":1548772200,"date":"2019-01-29","index":2160,"close":19.83,"high":19.9,"low":19.45,"open":19.68,"volume":69325500},{"timestamp":1548858600,"date":"2019-01-30","index":2161,"close":20.58,"high":20.6,"low":19.9,"open":20.03,"volume":168754500}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":2162,"close":20.47,"high":20.77,"low":19.6,"open":20.07,"volume":188538000},{"timestamp":1549031400,"date":"2019-02-01","index":2163,"close":20.81,"high":21.07,"low":20.23,"open":20.36,"volume":109251000},{"timestamp":1549290600,"date":"2019-02-04","index":2164,"close":20.86,"high":21.02,"low":20.13,"open":20.87,"volume":110281500},{"timestamp":1549377000,"date":"2019-02-05","index":2165,"close":21.42,"high":21.5,"low":20.82,"open":20.83,"volume":101142000},{"timestamp":1549463400,"date":"2019-02-06","index":2166,"close":21.15,"high":21.62,"low":21.04,"open":21.31,"volume":75577500},{"timestamp":1549549800,"date":"2019-02-07","index":2167,"close":20.5,"high":20.98,"low":20.2,"open":20.89,"volume":97809000},{"timestamp":1549636200,"date":"2019-02-08","index":2168,"close":20.39,"high":20.5,"low":19.9,"open":20.46,"volume":87663000},{"timestamp":1549895400,"date":"2019-02-11","index":2169,"close":20.86,"high":21.24,"low":20.7,"open":20.77,"volume":106945500},{"timestamp":1549981800,"date":"2019-02-12","index":2170,"close":20.79,"high":21.21,"low":20.64,"open":21.08,"volume":82764000},{"timestamp":1550068200,"date":"2019-02-13","index":2171,"close":20.54,"high":20.85,"low":20.37,"open":20.82,"volume":77124000},{"timestamp":1550154600,"date":"2019-02-14","index":2172,"close":20.25,"high":20.45,"low":20.07,"open":20.23,"volume":78012000}]},{"date":"2018-10-24","estimated":0.03,"reported":0.19,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":2086,"close":17.13,"high":17.7,"low":16.52,"open":17.64,"volume":192229500},{"timestamp":1539264600,"date":"2018-10-11","index":2087,"close":16.82,"high":17.48,"low":16.6,"open":17.17,"volume":122515500},{"timestamp":1539351000,"date":"2018-10-12","index":2088,"close":17.25,"high":17.47,"low":16.8,"open":17.4,"volume":108021000},{"timestamp":1539610200,"date":"2018-10-15","index":2089,"close":17.31,"high":17.55,"low":16.97,"open":17.27,"volume":93000000},{"timestamp":1539696600,"date":"2018-10-16","index":2090,"close":18.44,"high":18.49,"low":17.48,"open":17.71,"volume":142896000},{"timestamp":1539783000,"date":"2018-10-17","index":2091,"close":18.12,"high":18.85,"low":17.72,"open":18.83,"volume":129832500},{"timestamp":1539869400,"date":"2018-10-18","index":2092,"close":17.59,"high":18.07,"low":17.53,"open":17.95,"volume":81318000},{"timestamp":1539955800,"date":"2018-10-19","index":2093,"close":17.33,"high":17.98,"low":16.9,"open":17.83,"volume":140632500},{"timestamp":1540215000,"date":"2018-10-22","index":2094,"close":17.4,"high":17.46,"low":16.84,"open":17.38,"volume":84004500},{"timestamp":1540301400,"date":"2018-10-23","index":2095,"close":19.61,"high":19.86,"low":17.47,"open":17.59,"volume":285417000},{"timestamp":1540387800,"date":"2018-10-24","index":2096,"close":19.23,"high":20.3,"low":19.05,"open":20.07,"volume":300874500}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":2097,"close":20.99,"high":21.4,"low":20.07,"open":21.15,"volume":312610500},{"timestamp":1540560600,"date":"2018-10-26","index":2098,"close":22.06,"high":22.66,"low":20.44,"open":20.55,"volume":411382500},{"timestamp":1540819800,"date":"2018-10-29","index":2099,"close":22.32,"high":23.14,"low":21.77,"open":22.5,"volume":217290000},{"timestamp":1540906200,"date":"2018-10-30","index":2100,"close":21.99,"high":22.53,"low":21.48,"open":21.89,"volume":136900500},{"timestamp":1540992600,"date":"2018-10-31","index":2101,"close":22.49,"high":22.8,"low":21.94,"open":22.17,"volume":114364500},{"timestamp":1541079000,"date":"2018-11-01","index":2102,"close":22.95,"high":23.19,"low":22.32,"open":22.55,"volume":120001500},{"timestamp":1541165400,"date":"2018-11-02","index":2103,"close":23.09,"high":23.28,"low":22.73,"open":22.92,"volume":117120000},{"timestamp":1541428200,"date":"2018-11-05","index":2104,"close":22.76,"high":22.93,"low":22.01,"open":22.7,"volume":117465000},{"timestamp":1541514600,"date":"2018-11-06","index":2105,"close":22.74,"high":23.25,"low":22.41,"open":22.6,"volume":101443500},{"timestamp":1541601000,"date":"2018-11-07","index":2106,"close":23.21,"high":23.41,"low":22.72,"open":22.89,"volume":110617500},{"timestamp":1541687400,"date":"2018-11-08","index":2107,"close":23.43,"high":23.84,"low":23.23,"open":23.23,"volume":106360500}]},{"date":"2018-08-01","estimated":-0.2,"reported":-0.16,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":2027,"close":21.59,"high":21.7,"low":21.08,"open":21.67,"volume":84363000},{"timestamp":1532007000,"date":"2018-07-19","index":2028,"close":21.35,"high":21.57,"low":20.93,"open":21.09,"volume":88729500},{"timestamp":1532093400,"date":"2018-07-20","index":2029,"close":20.91,"high":21.55,"low":20.78,"open":21.42,"volume":77433000},{"timestamp":1532352600,"date":"2018-07-23","index":2030,"close":20.21,"high":20.37,"low":19.52,"open":20.12,"volume":164893500},{"timestamp":1532439000,"date":"2018-07-24","index":2031,"close":19.83,"high":20.51,"low":19.5,"open":20.29,"volume":143862000},{"timestamp":1532525400,"date":"2018-07-25","index":2032,"close":20.58,"high":20.64,"low":19.63,"open":19.78,"volume":106131000},{"timestamp":1532611800,"date":"2018-07-26","index":2033,"close":20.44,"high":20.71,"low":20.24,"open":20.32,"volume":69457500},{"timestamp":1532698200,"date":"2018-07-27","index":2034,"close":19.81,"high":20.51,"low":19.69,"open":20.48,"volume":85549500},{"timestamp":1532957400,"date":"2018-07-30","index":2035,"close":19.34,"high":19.74,"low":19.08,"open":19.73,"volume":102211500},{"timestamp":1533043800,"date":"2018-07-31","index":2036,"close":19.88,"high":19.89,"low":19.27,"open":19.48,"volume":76153500},{"timestamp":1533130200,"date":"2018-08-01","index":2037,"close":20.06,"high":20.2,"low":19.53,"open":19.87,"volume":151941000}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":2038,"close":23.3,"high":23.33,"low":21.54,"open":21.9,"volume":348225000},{"timestamp":1533303000,"date":"2018-08-03","index":2039,"close":23.21,"high":23.67,"low":22.84,"open":23.19,"volume":204847500},{"timestamp":1533562200,"date":"2018-08-06","index":2040,"close":22.8,"high":23.67,"low":22.79,"open":23.03,"volume":128464500},{"timestamp":1533648600,"date":"2018-08-07","index":2041,"close":25.3,"high":25.83,"low":22.61,"open":22.92,"volume":463137000},{"timestamp":1533735000,"date":"2018-08-08","index":2042,"close":24.69,"high":25.51,"low":24.47,"open":24.61,"volume":368568000},{"timestamp":1533821400,"date":"2018-08-09","index":2043,"close":23.5,"high":24.47,"low":23.05,"open":24.37,"volume":257757000},{"timestamp":1533907800,"date":"2018-08-10","index":2044,"close":23.7,"high":24,"low":23.07,"open":23.6,"volume":173280000},{"timestamp":1534167000,"date":"2018-08-13","index":2045,"close":23.76,"high":24.21,"low":23.27,"open":24.08,"volume":156958500},{"timestamp":1534253400,"date":"2018-08-14","index":2046,"close":23.18,"high":23.95,"low":23.14,"open":23.9,"volume":104796000},{"timestamp":1534339800,"date":"2018-08-15","index":2047,"close":22.58,"high":22.97,"low":22.14,"open":22.79,"volume":136519500},{"timestamp":1534426200,"date":"2018-08-16","index":2048,"close":22.36,"high":22.82,"low":22.25,"open":22.66,"volume":90960000}]},{"date":"2018-05-02","estimated":-0.24,"reported":-0.22,"pre":[{"timestamp":1524058200,"date":"2018-04-18","index":1964,"close":19.56,"high":20.02,"low":19.21,"open":19.41,"volume":98365500},{"timestamp":1524144600,"date":"2018-04-19","index":1965,"close":20.01,"high":20.07,"low":19.24,"open":19.41,"volume":91359000},{"timestamp":1524231000,"date":"2018-04-20","index":1966,"close":19.35,"high":20,"low":19.32,"open":19.68,"volume":84418500},{"timestamp":1524490200,"date":"2018-04-23","index":1967,"close":18.89,"high":19.44,"low":18.82,"open":19.42,"volume":73401000},{"timestamp":1524576600,"date":"2018-04-24","index":1968,"close":18.9,"high":19.14,"low":18.56,"open":19,"volume":85279500},{"timestamp":1524663000,"date":"2018-04-25","index":1969,"close":18.71,"high":19.01,"low":18.48,"open":18.9,"volume":60204000},{"timestamp":1524749400,"date":"2018-04-26","index":1970,"close":19.03,"high":19.05,"low":18.43,"open":18.58,"volume":65340000},{"timestamp":1524835800,"date":"2018-04-27","index":1971,"close":19.61,"high":19.63,"low":18.92,"open":19.02,"volume":65469000},{"timestamp":1525095000,"date":"2018-04-30","index":1972,"close":19.59,"high":19.92,"low":19.5,"open":19.57,"volume":63423000},{"timestamp":1525181400,"date":"2018-05-01","index":1973,"close":19.99,"high":20.05,"low":19.55,"open":19.57,"volume":69384000},{"timestamp":1525267800,"date":"2018-05-02","index":1974,"close":20.08,"high":20.46,"low":19.85,"open":19.9,"volume":134556000}],"post":[{"timestamp":1525354200,"date":"2018-05-03","index":1975,"close":18.96,"high":19.2,"low":18.35,"open":18.59,"volume":260281500},{"timestamp":1525440600,"date":"2018-05-04","index":1976,"close":19.61,"high":19.79,"low":18.63,"open":18.87,"volume":128541000},{"timestamp":1525699800,"date":"2018-05-07","index":1977,"close":20.18,"high":20.4,"low":19.68,"open":19.83,"volume":130173000},{"timestamp":1525786200,"date":"2018-05-08","index":1978,"close":20.13,"high":20.52,"low":19.93,"open":20.05,"volume":88950000},{"timestamp":1525872600,"date":"2018-05-09","index":1979,"close":20.46,"high":20.47,"low":20,"open":20.03,"volume":85911000},{"timestamp":1525959000,"date":"2018-05-10","index":1980,"close":20.33,"high":20.87,"low":20.27,"open":20.5,"volume":84774000},{"timestamp":1526045400,"date":"2018-05-11","index":1981,"close":20.07,"high":20.59,"low":19.94,"open":20.51,"volume":70194000},{"timestamp":1526304600,"date":"2018-05-14","index":1982,"close":19.46,"high":20.33,"low":19.44,"open":20.22,"volume":109302000},{"timestamp":1526391000,"date":"2018-05-15","index":1983,"close":18.95,"high":19.13,"low":18.7,"open":19,"volume":142788000},{"timestamp":1526477400,"date":"2018-05-16","index":1984,"close":19.1,"high":19.25,"low":18.77,"open":18.92,"volume":85110000},{"timestamp":1526563800,"date":"2018-05-17","index":1985,"close":18.97,"high":19.28,"low":18.93,"open":19.06,"volume":66309000}]},{"date":"2018-02-07","estimated":-0.21,"reported":-0.2,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":1906,"close":23.06,"high":23.65,"low":22.9,"open":23.64,"volume":79312500},{"timestamp":1516890600,"date":"2018-01-25","index":1907,"close":22.51,"high":23.28,"low":22.43,"open":23.22,"volume":101104500},{"timestamp":1516977000,"date":"2018-01-26","index":1908,"close":22.86,"high":22.93,"low":22.38,"open":22.77,"volume":68091000},{"timestamp":1517236200,"date":"2018-01-29","index":1909,"close":23.3,"high":23.39,"low":22.55,"open":22.66,"volume":71206500},{"timestamp":1517322600,"date":"2018-01-30","index":1910,"close":23.05,"high":23.22,"low":22.81,"open":23.01,"volume":70765500},{"timestamp":1517409000,"date":"2018-01-31","index":1911,"close":23.62,"high":23.75,"low":23.01,"open":23.17,"volume":93211500},{"timestamp":1517495400,"date":"2018-02-01","index":1912,"close":23.28,"high":23.98,"low":23.24,"open":23.4,"volume":62965500},{"timestamp":1517581800,"date":"2018-02-02","index":1913,"close":22.92,"high":23.46,"low":22.7,"open":23.23,"volume":55572000},{"timestamp":1517841000,"date":"2018-02-05","index":1914,"close":22.21,"high":22.96,"low":22.2,"open":22.53,"volume":66961500},{"timestamp":1517927400,"date":"2018-02-06","index":1915,"close":22.26,"high":22.41,"low":21.57,"open":21.68,"volume":76326000},{"timestamp":1518013800,"date":"2018-02-07","index":1916,"close":23,"high":23.07,"low":22.38,"open":22.6,"volume":104538000}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":1917,"close":21.02,"high":23.24,"low":20.97,"open":22.89,"volume":154719000},{"timestamp":1518186600,"date":"2018-02-09","index":1918,"close":20.69,"high":21.4,"low":19.65,"open":21.33,"volume":194005500},{"timestamp":1518445800,"date":"2018-02-12","index":1919,"close":21.05,"high":21.21,"low":20.42,"open":21.08,"volume":93417000},{"timestamp":1518532200,"date":"2018-02-13","index":1920,"close":21.58,"high":21.61,"low":20.83,"open":21,"volume":68403000},{"timestamp":1518618600,"date":"2018-02-14","index":1921,"close":21.49,"high":21.74,"low":21.23,"open":21.39,"volume":59260500},{"timestamp":1518705000,"date":"2018-02-15","index":1922,"close":22.27,"high":22.27,"low":21.49,"open":21.63,"volume":88693500},{"timestamp":1518791400,"date":"2018-02-16","index":1923,"close":22.37,"high":22.87,"low":22.11,"open":22.17,"volume":84639000},{"timestamp":1519137000,"date":"2018-02-20","index":1924,"close":22.32,"high":22.72,"low":22.1,"open":22.3,"volume":60141000},{"timestamp":1519223400,"date":"2018-02-21","index":1925,"close":22.22,"high":22.65,"low":22.21,"open":22.4,"volume":48294000},{"timestamp":1519309800,"date":"2018-02-22","index":1926,"close":23.08,"high":23.16,"low":22.32,"open":22.37,"volume":104547000},{"timestamp":1519396200,"date":"2018-02-23","index":1927,"close":23.47,"high":23.67,"low":23.14,"open":23.19,"volume":87261000}]},{"date":"2017-11-01","estimated":-0.15,"reported":-0.19,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":1840,"close":23.98,"high":24.2,"low":23.61,"open":23.73,"volume":74086500},{"timestamp":1508419800,"date":"2017-10-19","index":1841,"close":23.45,"high":23.81,"low":23.21,"open":23.7,"volume":75927000},{"timestamp":1508506200,"date":"2017-10-20","index":1842,"close":23.01,"high":23.64,"low":22.96,"open":23.51,"volume":73956000},{"timestamp":1508765400,"date":"2017-10-23","index":1843,"close":22.47,"high":23.33,"low":22.42,"open":23.33,"volume":86209500},{"timestamp":1508851800,"date":"2017-10-24","index":1844,"close":22.49,"high":22.85,"low":22.41,"open":22.59,"volume":67375500},{"timestamp":1508938200,"date":"2017-10-25","index":1845,"close":21.72,"high":22.5,"low":21.57,"open":22.45,"volume":128911500},{"timestamp":1509024600,"date":"2017-10-26","index":1846,"close":21.74,"high":22.02,"low":21.55,"open":21.85,"volume":75352500},{"timestamp":1509111000,"date":"2017-10-27","index":1847,"close":21.39,"high":21.64,"low":21.11,"open":21.32,"volume":104695500},{"timestamp":1509370200,"date":"2017-10-30","index":1848,"close":21.34,"high":21.59,"low":21.15,"open":21.28,"volume":63816000},{"timestamp":1509456600,"date":"2017-10-31","index":1849,"close":22.1,"high":22.13,"low":21.35,"open":21.35,"volume":85084500},{"timestamp":1509543000,"date":"2017-11-01","index":1850,"close":21.41,"high":22.17,"low":21.35,"open":22.15,"volume":126859500}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":1851,"close":19.95,"high":20.58,"low":19.51,"open":20.01,"volume":296871000},{"timestamp":1509715800,"date":"2017-11-03","index":1852,"close":20.41,"high":20.42,"low":19.68,"open":19.97,"volume":133410000},{"timestamp":1509978600,"date":"2017-11-06","index":1853,"close":20.19,"high":20.5,"low":19.93,"open":20.47,"volume":97290000},{"timestamp":1510065000,"date":"2017-11-07","index":1854,"close":20.4,"high":20.43,"low":20,"open":20.07,"volume":79414500},{"timestamp":1510151400,"date":"2017-11-08","index":1855,"close":20.29,"high":20.46,"low":20.09,"open":20.37,"volume":70879500},{"timestamp":1510237800,"date":"2017-11-09","index":1856,"close":20.2,"high":20.3,"low":19.75,"open":20.17,"volume":81706500},{"timestamp":1510324200,"date":"2017-11-10","index":1857,"close":20.2,"high":20.56,"low":20.12,"open":20.17,"volume":69381000},{"timestamp":1510583400,"date":"2017-11-13","index":1858,"close":21.03,"high":21.12,"low":19.94,"open":20.01,"volume":113773500},{"timestamp":1510669800,"date":"2017-11-14","index":1859,"close":20.58,"high":21.09,"low":20.46,"open":21,"volume":85141500},{"timestamp":1510756200,"date":"2017-11-15","index":1860,"close":20.75,"high":20.83,"low":20.1,"open":20.4,"volume":89680500},{"timestamp":1510842600,"date":"2017-11-16","index":1861,"close":20.83,"high":21.21,"low":20.75,"open":20.93,"volume":87331500}]},{"date":"2017-08-02","estimated":-0.12,"reported":-0.09,"pre":[{"timestamp":1500471000,"date":"2017-07-19","index":1776,"close":21.68,"high":22.11,"low":21.55,"open":21.88,"volume":95355000},{"timestamp":1500557400,"date":"2017-07-20","index":1777,"close":21.99,"high":22.01,"low":21.61,"open":21.79,"volume":77493000},{"timestamp":1500643800,"date":"2017-07-21","index":1778,"close":21.89,"high":22.08,"low":21.72,"open":21.96,"volume":73524000},{"timestamp":1500903000,"date":"2017-07-24","index":1779,"close":22.83,"high":22.89,"low":22,"open":22.02,"volume":129556500},{"timestamp":1500989400,"date":"2017-07-25","index":1780,"close":22.64,"high":23.04,"low":22.28,"open":23,"volume":104838000},{"timestamp":1501075800,"date":"2017-07-26","index":1781,"close":22.92,"high":23.03,"low":22.54,"open":22.69,"volume":72312000},{"timestamp":1501162200,"date":"2017-07-27","index":1782,"close":22.3,"high":23.17,"low":21.75,"open":23.07,"volume":124536000},{"timestamp":1501248600,"date":"2017-07-28","index":1783,"close":22.34,"high":22.64,"low":22.17,"open":22.46,"volume":73206000},{"timestamp":1501507800,"date":"2017-07-31","index":1784,"close":21.56,"high":22.77,"low":21.4,"open":22.37,"volume":128026500},{"timestamp":1501594200,"date":"2017-08-01","index":1785,"close":21.3,"high":21.63,"low":21.08,"open":21.53,"volume":124546500},{"timestamp":1501680600,"date":"2017-08-02","index":1786,"close":21.73,"high":21.81,"low":20.75,"open":21.26,"volume":196372500}],"post":[{"timestamp":1501767000,"date":"2017-08-03","index":1787,"close":23.14,"high":23.33,"low":22.88,"open":23.02,"volume":203025000},{"timestamp":1501853400,"date":"2017-08-04","index":1788,"close":23.79,"high":23.82,"low":22.89,"open":23.13,"volume":139033500},{"timestamp":1502112600,"date":"2017-08-07","index":1789,"close":23.68,"high":23.97,"low":23.52,"open":23.82,"volume":94867500},{"timestamp":1502199000,"date":"2017-08-08","index":1790,"close":24.35,"high":24.57,"low":23.83,"open":23.84,"volume":111747000},{"timestamp":1502285400,"date":"2017-08-09","index":1791,"close":24.24,"high":24.67,"low":23.93,"open":24.07,"volume":103381500},{"timestamp":1502371800,"date":"2017-08-10","index":1792,"close":23.69,"high":24.44,"low":23.64,"open":24.11,"volume":106393500},{"timestamp":1502458200,"date":"2017-08-11","index":1793,"close":23.86,"high":24.08,"low":23.57,"open":23.8,"volume":65487000},{"timestamp":1502717400,"date":"2017-08-14","index":1794,"close":24.25,"high":24.51,"low":24.17,"open":24.31,"volume":67788000},{"timestamp":1502803800,"date":"2017-08-15","index":1795,"close":24.16,"high":24.37,"low":23.96,"open":24.35,"volume":46276500},{"timestamp":1502890200,"date":"2017-08-16","index":1796,"close":24.19,"high":24.43,"low":24.17,"open":24.2,"volume":51207000},{"timestamp":1502976600,"date":"2017-08-17","index":1797,"close":23.46,"high":24.22,"low":23.44,"open":24.08,"volume":75415500}]},{"date":"2017-05-03","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1492608600,"date":"2017-04-19","index":1713,"close":20.37,"high":20.44,"low":20.14,"open":20.16,"volume":58470000},{"timestamp":1492695000,"date":"2017-04-20","index":1714,"close":20.17,"high":20.61,"low":20.02,"open":20.43,"volume":92241000},{"timestamp":1492781400,"date":"2017-04-21","index":1715,"close":20.37,"high":20.43,"low":20.03,"open":20.13,"volume":67647000},{"timestamp":1493040600,"date":"2017-04-24","index":1716,"close":20.54,"high":20.7,"low":20.4,"open":20.61,"volume":76252500},{"timestamp":1493127000,"date":"2017-04-25","index":1717,"close":20.92,"high":20.93,"low":20.39,"open":20.53,"volume":101065500},{"timestamp":1493213400,"date":"2017-04-26","index":1718,"close":20.68,"high":20.97,"low":20.6,"open":20.82,"volume":70425000},{"timestamp":1493299800,"date":"2017-04-27","index":1719,"close":20.58,"high":20.87,"low":20.5,"open":20.78,"volume":52029000},{"timestamp":1493386200,"date":"2017-04-28","index":1720,"close":20.94,"high":20.99,"low":20.53,"open":20.66,"volume":67582500},{"timestamp":1493645400,"date":"2017-05-01","index":1721,"close":21.52,"high":21.82,"low":20.99,"open":20.99,"volume":132444000},{"timestamp":1493731800,"date":"2017-05-02","index":1722,"close":21.26,"high":21.84,"low":21.1,"open":21.6,"volume":80742000},{"timestamp":1493818200,"date":"2017-05-03","index":1723,"close":20.73,"high":21.44,"low":20.7,"open":21.18,"volume":107001000}],"post":[{"timestamp":1493904600,"date":"2017-05-04","index":1724,"close":19.7,"high":20.52,"low":19.38,"open":20.5,"volume":212280000},{"timestamp":1493991000,"date":"2017-05-05","index":1725,"close":20.56,"high":20.57,"low":19.79,"open":19.87,"volume":122659500},{"timestamp":1494250200,"date":"2017-05-08","index":1726,"close":20.48,"high":20.92,"low":20.39,"open":20.73,"volume":105097500},{"timestamp":1494336600,"date":"2017-05-09","index":1727,"close":21.42,"high":21.47,"low":20.61,"open":20.63,"volume":145147500},{"timestamp":1494423000,"date":"2017-05-10","index":1728,"close":21.68,"high":21.7,"low":21.21,"open":21.44,"volume":86124000},{"timestamp":1494509400,"date":"2017-05-11","index":1729,"close":21.54,"high":21.73,"low":21.31,"open":21.56,"volume":71307000},{"timestamp":1494595800,"date":"2017-05-12","index":1730,"close":21.65,"high":21.8,"low":21.44,"open":21.7,"volume":61824000},{"timestamp":1494855000,"date":"2017-05-15","index":1731,"close":21.06,"high":21.35,"low":20.84,"open":21.23,"volume":114330000},{"timestamp":1494941400,"date":"2017-05-16","index":1732,"close":21.13,"high":21.34,"low":21.01,"open":21.17,"volume":62287500},{"timestamp":1495027800,"date":"2017-05-17","index":1733,"close":20.41,"high":20.98,"low":20.37,"open":20.96,"volume":100678500},{"timestamp":1495114200,"date":"2017-05-18","index":1734,"close":20.87,"high":20.93,"low":20.35,"open":20.47,"volume":84807000}]},{"date":"2017-02-22","estimated":-0.21,"reported":-0.14,"pre":[{"timestamp":1486477800,"date":"2017-02-07","index":1664,"close":17.17,"high":17.33,"low":17.09,"open":17.21,"volume":63672000},{"timestamp":1486564200,"date":"2017-02-08","index":1665,"close":17.47,"high":17.56,"low":17.08,"open":17.16,"volume":58995000},{"timestamp":1486650600,"date":"2017-02-09","index":1666,"close":17.95,"high":18.08,"low":17.74,"open":17.75,"volume":117303000},{"timestamp":1486737000,"date":"2017-02-10","index":1667,"close":17.95,"high":18.06,"low":17.74,"open":17.99,"volume":54295500},{"timestamp":1486996200,"date":"2017-02-13","index":1668,"close":18.71,"high":18.72,"low":18.03,"open":18.05,"volume":105444000},{"timestamp":1487082600,"date":"2017-02-14","index":1669,"close":18.73,"high":19.16,"low":18.57,"open":18.6,"volume":110178000},{"timestamp":1487169000,"date":"2017-02-15","index":1670,"close":18.65,"high":18.82,"low":18.43,"open":18.67,"volume":74218500},{"timestamp":1487255400,"date":"2017-02-16","index":1671,"close":17.93,"high":18.67,"low":17.9,"open":18.51,"volume":106159500},{"timestamp":1487341800,"date":"2017-02-17","index":1672,"close":18.15,"high":18.19,"low":17.61,"open":17.72,"volume":93856500},{"timestamp":1487687400,"date":"2017-02-21","index":1673,"close":18.49,"high":18.76,"low":18.27,"open":18.36,"volume":85150500},{"timestamp":1487773800,"date":"2017-02-22","index":1674,"close":18.23,"high":18.9,"low":18.17,"open":18.69,"volume":131325000}],"post":[{"timestamp":1487860200,"date":"2017-02-23","index":1675,"close":17.07,"high":17.64,"low":17.04,"open":17.6,"volume":223728000},{"timestamp":1487946600,"date":"2017-02-24","index":1676,"close":17.13,"high":17.22,"low":16.68,"open":16.84,"volume":122574000},{"timestamp":1488205800,"date":"2017-02-27","index":1677,"close":16.42,"high":16.56,"low":16.13,"open":16.54,"volume":171912000},{"timestamp":1488292200,"date":"2017-02-28","index":1678,"close":16.67,"high":16.73,"low":16.26,"open":16.28,"volume":91171500},{"timestamp":1488378600,"date":"2017-03-01","index":1679,"close":16.67,"high":16.99,"low":16.61,"open":16.95,"volume":72142500},{"timestamp":1488465000,"date":"2017-03-02","index":1680,"close":16.7,"high":16.89,"low":16.55,"open":16.65,"volume":50277000},{"timestamp":1488551400,"date":"2017-03-03","index":1681,"close":16.77,"high":16.79,"low":16.6,"open":16.72,"volume":43791000},{"timestamp":1488810600,"date":"2017-03-06","index":1682,"close":16.75,"high":16.78,"low":16.5,"open":16.53,"volume":50332500},{"timestamp":1488897000,"date":"2017-03-07","index":1683,"close":16.57,"high":16.93,"low":16.55,"open":16.79,"volume":51892500},{"timestamp":1488983400,"date":"2017-03-08","index":1684,"close":16.46,"high":16.67,"low":16.35,"open":16.47,"volume":55878000},{"timestamp":1489069800,"date":"2017-03-09","index":1685,"close":16.33,"high":16.58,"low":16.2,"open":16.51,"volume":58189500}]},{"date":"2016-10-26","estimated":-0.08,"reported":0.14,"pre":[{"timestamp":1476279000,"date":"2016-10-12","index":1584,"close":13.43,"high":13.59,"low":13.36,"open":13.4,"volume":29560500},{"timestamp":1476365400,"date":"2016-10-13","index":1585,"close":13.35,"high":13.39,"low":13.14,"open":13.37,"volume":37419000},{"timestamp":1476451800,"date":"2016-10-14","index":1586,"close":13.1,"high":13.43,"low":13.09,"open":13.38,"volume":64048500},{"timestamp":1476711000,"date":"2016-10-17","index":1587,"close":12.93,"high":13.23,"low":12.8,"open":13.14,"volume":68311500},{"timestamp":1476797400,"date":"2016-10-18","index":1588,"close":13.27,"high":13.3,"low":12.88,"open":13.07,"volume":85207500},{"timestamp":1476883800,"date":"2016-10-19","index":1589,"close":13.57,"high":13.78,"low":13.2,"open":13.32,"volume":104868000},{"timestamp":1476970200,"date":"2016-10-20","index":1590,"close":13.27,"high":13.53,"low":13.14,"open":13.47,"volume":76093500},{"timestamp":1477056600,"date":"2016-10-21","index":1591,"close":13.34,"high":13.44,"low":13.16,"open":13.24,"volume":44151000},{"timestamp":1477315800,"date":"2016-10-24","index":1592,"close":13.52,"high":13.6,"low":13.35,"open":13.4,"volume":41274000},{"timestamp":1477402200,"date":"2016-10-25","index":1593,"close":13.49,"high":13.65,"low":13.41,"open":13.53,"volume":36675000},{"timestamp":1477488600,"date":"2016-10-26","index":1594,"close":13.48,"high":13.55,"low":13.34,"open":13.4,"volume":84492000}],"post":[{"timestamp":1477575000,"date":"2016-10-27","index":1595,"close":13.6,"high":14.25,"low":13.44,"open":14.09,"volume":196405500},{"timestamp":1477661400,"date":"2016-10-28","index":1596,"close":13.33,"high":13.69,"low":13.32,"open":13.6,"volume":64201500},{"timestamp":1477920600,"date":"2016-10-31","index":1597,"close":13.18,"high":13.5,"low":13.05,"open":13.5,"volume":70384500},{"timestamp":1478007000,"date":"2016-11-01","index":1598,"close":12.72,"high":13.23,"low":12.54,"open":13.2,"volume":105900000},{"timestamp":1478093400,"date":"2016-11-02","index":1599,"close":12.53,"high":12.85,"low":12.5,"open":12.67,"volume":63801000},{"timestamp":1478179800,"date":"2016-11-03","index":1600,"close":12.49,"high":12.76,"low":12.47,"open":12.6,"volume":39795000},{"timestamp":1478266200,"date":"2016-11-04","index":1601,"close":12.7,"high":12.9,"low":12.4,"open":12.6,"volume":77190000},{"timestamp":1478529000,"date":"2016-11-07","index":1602,"close":12.88,"high":12.95,"low":12.67,"open":12.91,"volume":58051500},{"timestamp":1478615400,"date":"2016-11-08","index":1603,"close":13,"high":13.17,"low":12.75,"open":12.92,"volume":49014000},{"timestamp":1478701800,"date":"2016-11-09","index":1604,"close":12.67,"high":12.8,"low":12.26,"open":12.46,"volume":122596500},{"timestamp":1478788200,"date":"2016-11-10","index":1605,"close":12.36,"high":12.77,"low":12.03,"open":12.74,"volume":101254500}]},{"date":"2016-08-03","estimated":-0.04,"reported":-0.07,"pre":[{"timestamp":1469021400,"date":"2016-07-20","index":1525,"close":15.22,"high":15.32,"low":15,"open":15.1,"volume":38527500},{"timestamp":1469107800,"date":"2016-07-21","index":1526,"close":14.7,"high":15.19,"low":14.61,"open":15.07,"volume":66430500},{"timestamp":1469194200,"date":"2016-07-22","index":1527,"close":14.82,"high":14.97,"low":14.59,"open":14.8,"volume":38695500},{"timestamp":1469453400,"date":"2016-07-25","index":1528,"close":15.33,"high":15.43,"low":14.76,"open":14.82,"volume":67360500},{"timestamp":1469539800,"date":"2016-07-26","index":1529,"close":15.3,"high":15.33,"low":15.02,"open":15.18,"volume":51450000},{"timestamp":1469626200,"date":"2016-07-27","index":1530,"close":15.23,"high":15.56,"low":15.13,"open":15.29,"volume":43335000},{"timestamp":1469712600,"date":"2016-07-28","index":1531,"close":15.37,"high":15.38,"low":15.11,"open":15.2,"volume":36286500},{"timestamp":1469799000,"date":"2016-07-29","index":1532,"close":15.65,"high":15.69,"low":15.35,"open":15.38,"volume":46062000},{"timestamp":1470058200,"date":"2016-08-01","index":1533,"close":15.33,"high":15.78,"low":15.29,"open":15.7,"volume":60244500},{"timestamp":1470144600,"date":"2016-08-02","index":1534,"close":15.15,"high":15.32,"low":14.76,"open":15.29,"volume":59016000},{"timestamp":1470231000,"date":"2016-08-03","index":1535,"close":15.05,"high":15.31,"low":14.95,"open":15.16,"volume":58317000}],"post":[{"timestamp":1470317400,"date":"2016-08-04","index":1536,"close":15.37,"high":15.39,"low":14.8,"open":15.05,"volume":62205000},{"timestamp":1470403800,"date":"2016-08-05","index":1537,"close":15.34,"high":15.47,"low":15.16,"open":15.33,"volume":48078000},{"timestamp":1470663000,"date":"2016-08-08","index":1538,"close":15.08,"high":15.31,"low":15.07,"open":15.2,"volume":33954000},{"timestamp":1470749400,"date":"2016-08-09","index":1539,"close":15.27,"high":15.44,"low":15.11,"open":15.12,"volume":33117000},{"timestamp":1470835800,"date":"2016-08-10","index":1540,"close":15.04,"high":15.32,"low":14.97,"open":15.22,"volume":35074500},{"timestamp":1470922200,"date":"2016-08-11","index":1541,"close":14.99,"high":15.17,"low":14.89,"open":15.08,"volume":28213500},{"timestamp":1471008600,"date":"2016-08-12","index":1542,"close":15.04,"high":15.11,"low":14.94,"open":15.03,"volume":27202500},{"timestamp":1471267800,"date":"2016-08-15","index":1543,"close":15.04,"high":15.3,"low":15,"open":15.07,"volume":30514500},{"timestamp":1471354200,"date":"2016-08-16","index":1544,"close":14.91,"high":15.15,"low":14.89,"open":15.03,"volume":34006500},{"timestamp":1471440600,"date":"2016-08-17","index":1545,"close":14.88,"high":14.99,"low":14.85,"open":14.96,"volume":26806500},{"timestamp":1471527000,"date":"2016-08-18","index":1546,"close":14.9,"high":15.04,"low":14.82,"open":14.92,"volume":25717500}]},{"date":"2016-05-04","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1461159000,"date":"2016-04-20","index":1462,"close":16.66,"high":16.91,"low":16.1,"open":16.42,"volume":77911500},{"timestamp":1461245400,"date":"2016-04-21","index":1463,"close":16.55,"high":16.73,"low":16.46,"open":16.6,"volume":41746500},{"timestamp":1461331800,"date":"2016-04-22","index":1464,"close":16.92,"high":16.93,"low":16.38,"open":16.59,"volume":56794500},{"timestamp":1461591000,"date":"2016-04-25","index":1465,"close":16.79,"high":17.16,"low":16.72,"open":16.87,"volume":55054500},{"timestamp":1461677400,"date":"2016-04-26","index":1466,"close":16.92,"high":17.05,"low":16.63,"open":16.8,"volume":48357000},{"timestamp":1461763800,"date":"2016-04-27","index":1467,"close":16.76,"high":17,"low":16.63,"open":16.85,"volume":48087000},{"timestamp":1461850200,"date":"2016-04-28","index":1468,"close":16.51,"high":16.9,"low":16.5,"open":16.66,"volume":37785000},{"timestamp":1461936600,"date":"2016-04-29","index":1469,"close":16.05,"high":16.56,"low":15.85,"open":16.54,"volume":81207000},{"timestamp":1462195800,"date":"2016-05-02","index":1470,"close":16.12,"high":16.21,"low":15.65,"open":16.1,"volume":57658500},{"timestamp":1462282200,"date":"2016-05-03","index":1471,"close":15.49,"high":15.93,"low":15.44,"open":15.82,"volume":64533000},{"timestamp":1462368600,"date":"2016-05-04","index":1472,"close":14.84,"high":15.63,"low":14.69,"open":15.35,"volume":130507500}],"post":[{"timestamp":1462455000,"date":"2016-05-05","index":1473,"close":14.1,"high":15.24,"low":13.99,"open":15.23,"volume":168822000},{"timestamp":1462541400,"date":"2016-05-06","index":1474,"close":14.33,"high":14.42,"low":13.87,"open":14.06,"volume":85278000},{"timestamp":1462800600,"date":"2016-05-09","index":1475,"close":13.93,"high":14.41,"low":13.79,"open":14.38,"volume":71646000},{"timestamp":1462887000,"date":"2016-05-10","index":1476,"close":13.91,"high":13.96,"low":13.67,"open":13.84,"volume":61059000},{"timestamp":1462973400,"date":"2016-05-11","index":1477,"close":13.93,"high":14.37,"low":13.74,"open":13.84,"volume":77428500},{"timestamp":1463059800,"date":"2016-05-12","index":1478,"close":13.82,"high":14.11,"low":13.58,"open":14.1,"volume":54757500},{"timestamp":1463146200,"date":"2016-05-13","index":1479,"close":13.84,"high":14.08,"low":13.78,"open":13.85,"volume":42342000},{"timestamp":1463405400,"date":"2016-05-16","index":1480,"close":13.89,"high":14.21,"low":13.86,"open":13.88,"volume":44241000},{"timestamp":1463491800,"date":"2016-05-17","index":1481,"close":13.64,"high":13.99,"low":13.6,"open":13.94,"volume":42654000},{"timestamp":1463578200,"date":"2016-05-18","index":1482,"close":14.08,"high":14.35,"low":13.85,"open":13.94,"volume":84262500},{"timestamp":1463664600,"date":"2016-05-19","index":1483,"close":14.35,"high":14.45,"low":13.82,"open":14.24,"volume":102994500}]},{"date":"2016-02-10","estimated":0.1,"reported":-0.87,"pre":[{"timestamp":1453905000,"date":"2016-01-27","index":1404,"close":12.54,"high":12.88,"low":12.38,"open":12.83,"volume":54258000},{"timestamp":1453991400,"date":"2016-01-28","index":1405,"close":12.65,"high":12.75,"low":12.16,"open":12.72,"volume":68892000},{"timestamp":1454077800,"date":"2016-01-29","index":1406,"close":12.75,"high":12.92,"low":12.54,"open":12.66,"volume":42784500},{"timestamp":1454337000,"date":"2016-02-01","index":1407,"close":13.13,"high":13.3,"low":12.18,"open":12.58,"volume":79464000},{"timestamp":1454423400,"date":"2016-02-02","index":1408,"close":12.19,"high":12.87,"low":12.02,"open":12.83,"volume":86604000},{"timestamp":1454509800,"date":"2016-02-03","index":1409,"close":11.57,"high":12.26,"low":11.35,"open":12.24,"volume":118971000},{"timestamp":1454596200,"date":"2016-02-04","index":1410,"close":11.69,"high":11.73,"low":11.13,"open":11.38,"volume":65781000},{"timestamp":1454682600,"date":"2016-02-05","index":1411,"close":10.84,"high":11.53,"low":10.52,"open":11.42,"volume":141564000},{"timestamp":1454941800,"date":"2016-02-08","index":1412,"close":9.87,"high":10.48,"low":9.73,"open":10.47,"volume":139695000},{"timestamp":1455028200,"date":"2016-02-09","index":1413,"close":9.88,"high":10.65,"low":9.4,"open":9.49,"volume":129774000},{"timestamp":1455114600,"date":"2016-02-10","index":1414,"close":9.58,"high":10.33,"low":9.45,"open":10.03,"volume":156097500}],"post":[{"timestamp":1455201000,"date":"2016-02-11","index":1415,"close":10.03,"high":10.88,"low":9.8,"open":10.13,"volume":213786000},{"timestamp":1455287400,"date":"2016-02-12","index":1416,"close":10.07,"high":10.47,"low":9.58,"open":10.33,"volume":108537000},{"timestamp":1455633000,"date":"2016-02-16","index":1417,"close":10.34,"high":10.86,"low":10.27,"open":10.58,"volume":83907000},{"timestamp":1455719400,"date":"2016-02-17","index":1418,"close":11.25,"high":11.29,"low":10.45,"open":10.6,"volume":87378000},{"timestamp":1455805800,"date":"2016-02-18","index":1419,"close":11.12,"high":11.53,"low":10.98,"open":11.49,"volume":58314000},{"timestamp":1455892200,"date":"2016-02-19","index":1420,"close":11.11,"high":11.17,"low":10.83,"open":10.91,"volume":44391000},{"timestamp":1456151400,"date":"2016-02-22","index":1421,"close":11.85,"high":11.93,"low":11.32,"open":11.34,"volume":75901500},{"timestamp":1456237800,"date":"2016-02-23","index":1422,"close":11.81,"high":12.12,"low":11.58,"open":11.74,"volume":89766000},{"timestamp":1456324200,"date":"2016-02-24","index":1423,"close":11.93,"high":11.97,"low":11.19,"open":11.52,"volume":80934000},{"timestamp":1456410600,"date":"2016-02-25","index":1424,"close":12.5,"high":12.57,"low":11.68,"open":11.91,"volume":86260500},{"timestamp":1456497000,"date":"2016-02-26","index":1425,"close":12.69,"high":12.8,"low":12.33,"open":12.58,"volume":90976500}]},{"date":"2015-11-03","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1445347800,"date":"2015-10-20","index":1337,"close":14.2,"high":15.24,"low":13.47,"open":15.18,"volume":223500000},{"timestamp":1445434200,"date":"2015-10-21","index":1338,"close":14.01,"high":14.32,"low":13.92,"open":14.13,"volume":62272500},{"timestamp":1445520600,"date":"2015-10-22","index":1339,"close":14.11,"high":14.38,"low":13.96,"open":14.1,"volume":42378000},{"timestamp":1445607000,"date":"2015-10-23","index":1340,"close":13.94,"high":14.36,"low":13.85,"open":14.33,"volume":63532500},{"timestamp":1445866200,"date":"2015-10-26","index":1341,"close":14.35,"high":14.39,"low":14,"open":14.09,"volume":50871000},{"timestamp":1445952600,"date":"2015-10-27","index":1342,"close":14.02,"high":14.47,"low":13.83,"open":14.32,"volume":52791000},{"timestamp":1446039000,"date":"2015-10-28","index":1343,"close":14.2,"high":14.23,"low":13.89,"open":14.09,"volume":40929000},{"timestamp":1446125400,"date":"2015-10-29","index":1344,"close":14.11,"high":14.25,"low":14.04,"open":14.12,"volume":27075000},{"timestamp":1446211800,"date":"2015-10-30","index":1345,"close":13.8,"high":14.11,"low":13.59,"open":14.03,"volume":66583500},{"timestamp":1446474600,"date":"2015-11-02","index":1346,"close":14.25,"high":14.39,"low":13.81,"open":13.93,"volume":58918500},{"timestamp":1446561000,"date":"2015-11-03","index":1347,"close":13.89,"high":14.3,"low":13.85,"open":14.26,"volume":124987500}],"post":[{"timestamp":1446647400,"date":"2015-11-04","index":1348,"close":15.44,"high":15.52,"low":15.01,"open":15.13,"volume":190896000},{"timestamp":1446733800,"date":"2015-11-05","index":1349,"close":15.45,"high":15.64,"low":15.28,"open":15.37,"volume":67452000},{"timestamp":1446820200,"date":"2015-11-06","index":1350,"close":15.49,"high":15.56,"low":15.3,"open":15.38,"volume":36679500},{"timestamp":1447079400,"date":"2015-11-09","index":1351,"close":15.02,"high":15.53,"low":14.95,"open":15.53,"volume":57763500},{"timestamp":1447165800,"date":"2015-11-10","index":1352,"close":14.43,"high":14.91,"low":14.41,"open":14.9,"volume":69255000},{"timestamp":1447252200,"date":"2015-11-11","index":1353,"close":14.61,"high":14.63,"low":14.24,"open":14.52,"volume":50217000},{"timestamp":1447338600,"date":"2015-11-12","index":1354,"close":14.2,"high":14.6,"low":14.18,"open":14.52,"volume":43738500},{"timestamp":1447425000,"date":"2015-11-13","index":1355,"close":13.81,"high":14.2,"low":13.77,"open":14.2,"volume":51454500},{"timestamp":1447684200,"date":"2015-11-16","index":1356,"close":14.29,"high":14.33,"low":13.72,"open":13.74,"volume":43881000},{"timestamp":1447770600,"date":"2015-11-17","index":1357,"close":14.27,"high":14.4,"low":14.09,"open":14.35,"volume":32230500},{"timestamp":1447857000,"date":"2015-11-18","index":1358,"close":14.74,"high":14.76,"low":14.17,"open":14.3,"volume":42178500}]},{"date":"2015-08-05","estimated":null,"reported":-0.03,"pre":[],"post":[]},{"date":"2015-05-06","estimated":-0.5,"reported":-0.36,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":1211,"close":14.63,"high":14.79,"low":14.11,"open":14.17,"volume":117945000},{"timestamp":1429795800,"date":"2015-04-23","index":1212,"close":14.57,"high":14.77,"low":14.48,"open":14.55,"volume":66168000},{"timestamp":1429882200,"date":"2015-04-24","index":1213,"close":14.56,"high":14.72,"low":14.53,"open":14.7,"volume":36417000},{"timestamp":1430141400,"date":"2015-04-27","index":1214,"close":15.44,"high":15.92,"low":14.8,"open":14.84,"volume":175089000},{"timestamp":1430227800,"date":"2015-04-28","index":1215,"close":15.37,"high":15.7,"low":15.2,"open":15.65,"volume":91281000},{"timestamp":1430314200,"date":"2015-04-29","index":1216,"close":15.5,"high":15.66,"low":15.18,"open":15.34,"volume":59041500},{"timestamp":1430400600,"date":"2015-04-30","index":1217,"close":15.07,"high":15.53,"low":15.01,"open":15.36,"volume":58678500},{"timestamp":1430487000,"date":"2015-05-01","index":1218,"close":15.07,"high":15.45,"low":14.69,"open":15.33,"volume":79225500},{"timestamp":1430746200,"date":"2015-05-04","index":1219,"close":15.37,"high":15.65,"low":15.14,"open":15.21,"volume":66519000},{"timestamp":1430832600,"date":"2015-05-05","index":1220,"close":15.53,"high":15.97,"low":15.28,"open":15.85,"volume":86953500},{"timestamp":1430919000,"date":"2015-05-06","index":1221,"close":15.36,"high":15.63,"low":15.21,"open":15.61,"volume":79063500}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":1222,"close":15.79,"high":15.83,"low":14.68,"open":14.73,"volume":141838500},{"timestamp":1431091800,"date":"2015-05-08","index":1223,"close":15.77,"high":15.89,"low":15.58,"open":15.73,"volume":70023000},{"timestamp":1431351000,"date":"2015-05-11","index":1224,"close":15.97,"high":16.19,"low":15.69,"open":15.75,"volume":85084500},{"timestamp":1431437400,"date":"2015-05-12","index":1225,"close":16.32,"high":16.42,"low":15.88,"open":16.01,"volume":95451000},{"timestamp":1431523800,"date":"2015-05-13","index":1226,"close":16.21,"high":16.55,"low":16.15,"open":16.51,"volume":81603000},{"timestamp":1431610200,"date":"2015-05-14","index":1227,"close":16.27,"high":16.33,"low":16.08,"open":16.32,"volume":43438500},{"timestamp":1431696600,"date":"2015-05-15","index":1228,"close":16.59,"high":16.63,"low":16.17,"open":16.26,"volume":67914000},{"timestamp":1431955800,"date":"2015-05-18","index":1229,"close":16.58,"high":16.66,"low":16.4,"open":16.47,"volume":50298000},{"timestamp":1432042200,"date":"2015-05-19","index":1230,"close":16.48,"high":16.73,"low":16.41,"open":16.56,"volume":55113000},{"timestamp":1432128600,"date":"2015-05-20","index":1231,"close":16.29,"high":16.52,"low":16.09,"open":16.48,"volume":56334000},{"timestamp":1432215000,"date":"2015-05-21","index":1232,"close":16.37,"high":16.44,"low":16.16,"open":16.2,"volume":29559000}]},{"date":"2015-02-11","estimated":0.02,"reported":-0.01,"pre":[{"timestamp":1422455400,"date":"2015-01-28","index":1153,"close":13.29,"high":13.76,"low":13.23,"open":13.74,"volume":47244000},{"timestamp":1422541800,"date":"2015-01-29","index":1154,"close":13.68,"high":13.73,"low":13.1,"open":13.4,"volume":53221500},{"timestamp":1422628200,"date":"2015-01-30","index":1155,"close":13.57,"high":13.83,"low":13.53,"open":13.6,"volume":45105000},{"timestamp":1422887400,"date":"2015-02-02","index":1156,"close":14.06,"high":14.13,"low":13.55,"open":13.6,"volume":62238000},{"timestamp":1422973800,"date":"2015-02-03","index":1157,"close":14.56,"high":14.69,"low":14.08,"open":14.21,"volume":72393000},{"timestamp":1423060200,"date":"2015-02-04","index":1158,"close":14.57,"high":14.77,"low":14.45,"open":14.55,"volume":49581000},{"timestamp":1423146600,"date":"2015-02-05","index":1159,"close":14.73,"high":15.03,"low":14.64,"open":14.66,"volume":52843500},{"timestamp":1423233000,"date":"2015-02-06","index":1160,"close":14.49,"high":14.89,"low":14.43,"open":14.8,"volume":48658500},{"timestamp":1423492200,"date":"2015-02-09","index":1161,"close":14.5,"high":14.53,"low":14.13,"open":14.36,"volume":52086000},{"timestamp":1423578600,"date":"2015-02-10","index":1162,"close":14.42,"high":14.7,"low":14.33,"open":14.5,"volume":80857500},{"timestamp":1423665000,"date":"2015-02-11","index":1163,"close":14.19,"high":14.32,"low":13.82,"open":14.15,"volume":146536500}],"post":[{"timestamp":1423751400,"date":"2015-02-12","index":1164,"close":13.53,"high":13.54,"low":12.89,"open":12.9,"volume":234744000},{"timestamp":1423837800,"date":"2015-02-13","index":1165,"close":13.58,"high":13.73,"low":13.39,"open":13.53,"volume":92865000},{"timestamp":1424183400,"date":"2015-02-17","index":1166,"close":13.62,"high":13.71,"low":13.43,"open":13.71,"volume":59694000},{"timestamp":1424269800,"date":"2015-02-18","index":1167,"close":13.63,"high":13.74,"low":13.51,"open":13.61,"volume":40704000},{"timestamp":1424356200,"date":"2015-02-19","index":1168,"close":14.11,"high":14.16,"low":13.58,"open":13.67,"volume":77311500},{"timestamp":1424442600,"date":"2015-02-20","index":1169,"close":14.47,"high":14.51,"low":13.99,"open":14.05,"volume":89731500},{"timestamp":1424701800,"date":"2015-02-23","index":1170,"close":13.82,"high":14.55,"low":13.76,"open":14.38,"volume":127497000},{"timestamp":1424788200,"date":"2015-02-24","index":1171,"close":13.61,"high":13.82,"low":13.45,"open":13.82,"volume":99054000},{"timestamp":1424874600,"date":"2015-02-25","index":1172,"close":13.58,"high":13.81,"low":13.51,"open":13.66,"volume":58642500},{"timestamp":1424961000,"date":"2015-02-26","index":1173,"close":13.81,"high":14.07,"low":13.48,"open":13.6,"volume":97093500},{"timestamp":1425047400,"date":"2015-02-27","index":1174,"close":13.56,"high":13.9,"low":13.52,"open":13.79,"volume":58231500}]},{"date":"2014-11-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2014-07-31","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2014-05-07","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2014-02-19","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1391524200,"date":"2014-02-04","index":906,"close":11.92,"high":12.11,"low":11.75,"open":12.05,"volume":70294500},{"timestamp":1391610600,"date":"2014-02-05","index":907,"close":11.63,"high":12.04,"low":11.29,"open":11.89,"volume":109020000},{"timestamp":1391697000,"date":"2014-02-06","index":908,"close":11.89,"high":12.01,"low":11.73,"open":11.75,"volume":87624000},{"timestamp":1391783400,"date":"2014-02-07","index":909,"close":12.44,"high":12.44,"low":11.97,"open":12.07,"volume":133927500},{"timestamp":1392042600,"date":"2014-02-10","index":910,"close":13.1,"high":13.29,"low":12.62,"open":12.62,"volume":194560500},{"timestamp":1392129000,"date":"2014-02-11","index":911,"close":13.11,"high":13.48,"low":12.85,"open":13.26,"volume":160648500},{"timestamp":1392215400,"date":"2014-02-12","index":912,"close":13.02,"high":13.22,"low":12.95,"open":13.05,"volume":77605500},{"timestamp":1392301800,"date":"2014-02-13","index":913,"close":13.31,"high":13.51,"low":12.88,"open":12.89,"volume":120439500},{"timestamp":1392388200,"date":"2014-02-14","index":914,"close":13.22,"high":13.46,"low":13.13,"open":13.21,"volume":92370000},{"timestamp":1392733800,"date":"2014-02-18","index":915,"close":13.58,"high":13.73,"low":13.42,"open":13.68,"volume":139992000},{"timestamp":1392820200,"date":"2014-02-19","index":916,"close":12.91,"high":13.58,"low":12.89,"open":13.58,"volume":242535000}],"post":[{"timestamp":1392906600,"date":"2014-02-20","index":917,"close":14,"high":14.35,"low":13.75,"open":14.33,"volume":270034500},{"timestamp":1392993000,"date":"2014-02-21","index":918,"close":13.97,"high":14.27,"low":13.95,"open":14.11,"volume":117282000},{"timestamp":1393252200,"date":"2014-02-24","index":919,"close":14.51,"high":14.56,"low":13.89,"open":13.92,"volume":124176000},{"timestamp":1393338600,"date":"2014-02-25","index":920,"close":16.53,"high":17.28,"low":15.23,"open":15.33,"volume":490225500},{"timestamp":1393425000,"date":"2014-02-26","index":921,"close":16.87,"high":17.67,"low":16.5,"open":17.24,"volume":369069000},{"timestamp":1393511400,"date":"2014-02-27","index":922,"close":16.84,"high":17.46,"low":16.56,"open":17.42,"volume":269187000},{"timestamp":1393597800,"date":"2014-02-28","index":923,"close":16.32,"high":16.85,"low":16.17,"open":16.64,"volume":218847000},{"timestamp":1393857000,"date":"2014-03-03","index":924,"close":16.7,"high":16.78,"low":15.67,"open":15.82,"volume":196339500},{"timestamp":1393943400,"date":"2014-03-04","index":925,"close":16.99,"high":17.33,"low":16.86,"open":17.23,"volume":131184000},{"timestamp":1394029800,"date":"2014-03-05","index":926,"close":16.84,"high":17.13,"low":16.79,"open":17.11,"volume":89035500},{"timestamp":1394116200,"date":"2014-03-06","index":927,"close":16.86,"high":17.17,"low":16.63,"open":16.94,"volume":110416500}]},{"date":"2013-11-05","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1382448600,"date":"2013-10-22","index":835,"close":11.44,"high":11.85,"low":11.07,"open":11.37,"volume":170800500},{"timestamp":1382535000,"date":"2013-10-23","index":836,"close":10.97,"high":11.45,"low":10.68,"open":11.26,"volume":199806000},{"timestamp":1382621400,"date":"2013-10-24","index":837,"close":11.54,"high":11.63,"low":10.86,"open":11,"volume":162385500},{"timestamp":1382707800,"date":"2013-10-25","index":838,"close":11.31,"high":11.63,"low":11.12,"open":11.61,"volume":113932500},{"timestamp":1382967000,"date":"2013-10-28","index":839,"close":10.86,"high":11.37,"low":10.81,"open":11.35,"volume":117625500},{"timestamp":1383053400,"date":"2013-10-29","index":840,"close":10.96,"high":11.03,"low":10.2,"open":10.85,"volume":211675500},{"timestamp":1383139800,"date":"2013-10-30","index":841,"close":10.61,"high":11.18,"low":10.54,"open":10.98,"volume":126027000},{"timestamp":1383226200,"date":"2013-10-31","index":842,"close":10.66,"high":10.83,"low":10.22,"open":10.38,"volume":140007000},{"timestamp":1383312600,"date":"2013-11-01","index":843,"close":10.81,"high":11.06,"low":10.69,"open":10.87,"volume":107709000},{"timestamp":1383575400,"date":"2013-11-04","index":844,"close":11.68,"high":11.69,"low":10.95,"open":11,"volume":196806000},{"timestamp":1383661800,"date":"2013-11-05","index":845,"close":11.79,"high":12.1,"low":11.42,"open":12,"volume":337006500}],"post":[{"timestamp":1383748200,"date":"2013-11-06","index":846,"close":10.08,"high":10.72,"low":9.76,"open":10.32,"volume":466075500},{"timestamp":1383834600,"date":"2013-11-07","index":847,"close":9.32,"high":9.71,"low":9.17,"open":9.61,"volume":334270500},{"timestamp":1383921000,"date":"2013-11-08","index":848,"close":9.2,"high":9.37,"low":8.82,"open":9.1,"volume":337168500},{"timestamp":1384180200,"date":"2013-11-11","index":849,"close":9.65,"high":9.69,"low":9.14,"open":9.4,"volume":209964000},{"timestamp":1384266600,"date":"2013-11-12","index":850,"close":9.19,"high":9.65,"low":9.08,"open":9.65,"volume":224778000},{"timestamp":1384353000,"date":"2013-11-13","index":851,"close":9.25,"high":9.49,"low":9.09,"open":9.39,"volume":189874500},{"timestamp":1384439400,"date":"2013-11-14","index":852,"close":9.17,"high":9.36,"low":8.94,"open":9.26,"volume":183055500},{"timestamp":1384525800,"date":"2013-11-15","index":853,"close":9.03,"high":9.2,"low":8.96,"open":9.12,"volume":148503000},{"timestamp":1384785000,"date":"2013-11-18","index":854,"close":8.11,"high":9.03,"low":7.97,"open":9.02,"volume":347073000},{"timestamp":1384871400,"date":"2013-11-19","index":855,"close":8.41,"high":8.6,"low":7.95,"open":7.96,"volume":297243000},{"timestamp":1384957800,"date":"2013-11-20","index":856,"close":8.07,"high":8.5,"low":7.94,"open":8.41,"volume":207744000}]},{"date":"2013-08-07","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":772,"close":8.11,"high":8.3,"low":7.97,"open":8.3,"volume":103035000},{"timestamp":1374759000,"date":"2013-07-25","index":773,"close":8.27,"high":8.32,"low":8.01,"open":8.03,"volume":79264500},{"timestamp":1374845400,"date":"2013-07-26","index":774,"close":8.63,"high":8.71,"low":8.44,"open":8.54,"volume":144496500},{"timestamp":1375104600,"date":"2013-07-29","index":775,"close":8.97,"high":9.02,"low":8.55,"open":8.62,"volume":145183500},{"timestamp":1375191000,"date":"2013-07-30","index":776,"close":8.78,"high":9.17,"low":8.55,"open":8.99,"volume":196905000},{"timestamp":1375277400,"date":"2013-07-31","index":777,"close":8.95,"high":9,"low":8.76,"open":8.84,"volume":95275500},{"timestamp":1375363800,"date":"2013-08-01","index":778,"close":9.04,"high":9.1,"low":8.84,"open":9,"volume":79854000},{"timestamp":1375450200,"date":"2013-08-02","index":779,"close":9.2,"high":9.22,"low":8.91,"open":8.97,"volume":94048500},{"timestamp":1375709400,"date":"2013-08-05","index":780,"close":9.65,"high":9.66,"low":9.31,"open":9.33,"volume":153010500},{"timestamp":1375795800,"date":"2013-08-06","index":781,"close":9.48,"high":9.72,"low":9.41,"open":9.65,"volume":138817500},{"timestamp":1375882200,"date":"2013-08-07","index":782,"close":8.95,"high":9.46,"low":8.82,"open":9.46,"volume":273183000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":783,"close":10.23,"high":10.59,"low":10.03,"open":10.29,"volume":408702000},{"timestamp":1376055000,"date":"2013-08-09","index":784,"close":10.2,"high":10.4,"low":10.08,"open":10.16,"volume":133915500},{"timestamp":1376314200,"date":"2013-08-12","index":785,"close":9.83,"high":10.03,"low":9.47,"open":9.96,"volume":223683000},{"timestamp":1376400600,"date":"2013-08-13","index":786,"close":9.7,"high":9.99,"low":9.63,"open":9.97,"volume":131233500},{"timestamp":1376487000,"date":"2013-08-14","index":787,"close":9.29,"high":9.66,"low":9.2,"open":9.51,"volume":175407000},{"timestamp":1376573400,"date":"2013-08-15","index":788,"close":9.31,"high":9.57,"low":9,"open":9.1,"volume":152688000},{"timestamp":1376659800,"date":"2013-08-16","index":789,"close":9.47,"high":9.59,"low":9.4,"open":9.44,"volume":106621500},{"timestamp":1376919000,"date":"2013-08-19","index":790,"close":9.66,"high":9.83,"low":9.52,"open":9.56,"volume":120565500},{"timestamp":1377005400,"date":"2013-08-20","index":791,"close":9.97,"high":9.99,"low":9.8,"open":9.91,"volume":96273000},{"timestamp":1377091800,"date":"2013-08-21","index":792,"close":9.86,"high":10.02,"low":9.75,"open":10,"volume":93994500},{"timestamp":1377178200,"date":"2013-08-22","index":793,"close":10.47,"high":10.5,"low":9.88,"open":9.95,"volume":158886000}]},{"date":"2013-05-08","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2013-02-20","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1360074600,"date":"2013-02-05","index":655,"close":2.54,"high":2.58,"low":2.51,"open":2.53,"volume":19653000},{"timestamp":1360161000,"date":"2013-02-06","index":656,"close":2.61,"high":2.63,"low":2.53,"open":2.55,"volume":28398000},{"timestamp":1360247400,"date":"2013-02-07","index":657,"close":2.63,"high":2.65,"low":2.6,"open":2.61,"volume":17949000},{"timestamp":1360333800,"date":"2013-02-08","index":658,"close":2.62,"high":2.67,"low":2.61,"open":2.63,"volume":17097000},{"timestamp":1360593000,"date":"2013-02-11","index":659,"close":2.56,"high":2.61,"low":2.5,"open":2.53,"volume":48994500},{"timestamp":1360679400,"date":"2013-02-12","index":660,"close":2.53,"high":2.59,"low":2.49,"open":2.56,"volume":33919500},{"timestamp":1360765800,"date":"2013-02-13","index":661,"close":2.56,"high":2.6,"low":2.54,"open":2.55,"volume":14502000},{"timestamp":1360852200,"date":"2013-02-14","index":662,"close":2.55,"high":2.58,"low":2.55,"open":2.58,"volume":14860500},{"timestamp":1360938600,"date":"2013-02-15","index":663,"close":2.47,"high":2.57,"low":2.46,"open":2.57,"volume":30264000},{"timestamp":1361284200,"date":"2013-02-19","index":664,"close":2.62,"high":2.62,"low":2.49,"open":2.49,"volume":40521000},{"timestamp":1361370600,"date":"2013-02-20","index":665,"close":2.57,"high":2.64,"low":2.56,"open":2.62,"volume":46830000}],"post":[{"timestamp":1361457000,"date":"2013-02-21","index":666,"close":2.34,"high":2.49,"low":2.3,"open":2.43,"volume":135567000},{"timestamp":1361543400,"date":"2013-02-22","index":667,"close":2.41,"high":2.43,"low":2.37,"open":2.38,"volume":38209500},{"timestamp":1361802600,"date":"2013-02-25","index":668,"close":2.29,"high":2.45,"low":2.29,"open":2.41,"volume":43341000},{"timestamp":1361889000,"date":"2013-02-26","index":669,"close":2.3,"high":2.33,"low":2.25,"open":2.3,"volume":41443500},{"timestamp":1361975400,"date":"2013-02-27","index":670,"close":2.34,"high":2.36,"low":2.29,"open":2.29,"volume":29388000},{"timestamp":1362061800,"date":"2013-02-28","index":671,"close":2.32,"high":2.41,"low":2.29,"open":2.39,"volume":29473500},{"timestamp":1362148200,"date":"2013-03-01","index":672,"close":2.31,"high":2.34,"low":2.28,"open":2.33,"volume":23199000},{"timestamp":1362407400,"date":"2013-03-04","index":673,"close":2.37,"high":2.39,"low":2.31,"open":2.32,"volume":26365500},{"timestamp":1362493800,"date":"2013-03-05","index":674,"close":2.44,"high":2.46,"low":2.39,"open":2.4,"volume":31305000},{"timestamp":1362580200,"date":"2013-03-06","index":675,"close":2.51,"high":2.53,"low":2.46,"open":2.47,"volume":17250000},{"timestamp":1362666600,"date":"2013-03-07","index":676,"close":2.55,"high":2.58,"low":2.46,"open":2.52,"volume":17374500}]},{"date":"2012-11-05","estimated":-0.06,"reported":-0.06,"pre":[{"timestamp":1350567000,"date":"2012-10-18","index":583,"close":1.87,"high":1.93,"low":1.85,"open":1.93,"volume":11115000},{"timestamp":1350653400,"date":"2012-10-19","index":584,"close":1.85,"high":1.88,"low":1.82,"open":1.86,"volume":15411000},{"timestamp":1350912600,"date":"2012-10-22","index":585,"close":1.86,"high":1.87,"low":1.82,"open":1.87,"volume":7053000},{"timestamp":1350999000,"date":"2012-10-23","index":586,"close":1.89,"high":1.9,"low":1.82,"open":1.83,"volume":11235000},{"timestamp":1351085400,"date":"2012-10-24","index":587,"close":1.83,"high":1.9,"low":1.82,"open":1.9,"volume":15246000},{"timestamp":1351171800,"date":"2012-10-25","index":588,"close":1.83,"high":1.85,"low":1.83,"open":1.85,"volume":8665500},{"timestamp":1351258200,"date":"2012-10-26","index":589,"close":1.83,"high":1.85,"low":1.8,"open":1.84,"volume":7161000},{"timestamp":1351690200,"date":"2012-10-31","index":590,"close":1.88,"high":1.89,"low":1.82,"open":1.85,"volume":11628000},{"timestamp":1351776600,"date":"2012-11-01","index":591,"close":1.95,"high":1.97,"low":1.88,"open":1.88,"volume":15361500},{"timestamp":1351863000,"date":"2012-11-02","index":592,"close":1.93,"high":1.97,"low":1.9,"open":1.95,"volume":15454500},{"timestamp":1352125800,"date":"2012-11-05","index":593,"close":2.1,"high":2.11,"low":1.96,"open":1.99,"volume":30733500}],"post":[{"timestamp":1352212200,"date":"2012-11-06","index":594,"close":2.08,"high":2.08,"low":2,"open":2.04,"volume":34860000},{"timestamp":1352298600,"date":"2012-11-07","index":595,"close":2.1,"high":2.14,"low":2.05,"open":2.07,"volume":25717500},{"timestamp":1352385000,"date":"2012-11-08","index":596,"close":2.09,"high":2.13,"low":2.06,"open":2.07,"volume":19110000},{"timestamp":1352471400,"date":"2012-11-09","index":597,"close":2.02,"high":2.06,"low":1.99,"open":2.04,"volume":12945000},{"timestamp":1352730600,"date":"2012-11-12","index":598,"close":2.07,"high":2.09,"low":2.01,"open":2.02,"volume":8338500},{"timestamp":1352817000,"date":"2012-11-13","index":599,"close":2.11,"high":2.13,"low":2.05,"open":2.09,"volume":14974500},{"timestamp":1352903400,"date":"2012-11-14","index":600,"close":2.09,"high":2.14,"low":2.08,"open":2.13,"volume":13069500},{"timestamp":1352989800,"date":"2012-11-15","index":601,"close":2.05,"high":2.1,"low":2.03,"open":2.09,"volume":14760000},{"timestamp":1353076200,"date":"2012-11-16","index":602,"close":2.12,"high":2.13,"low":2.04,"open":2.08,"volume":13630500},{"timestamp":1353335400,"date":"2012-11-19","index":603,"close":2.19,"high":2.22,"low":2.12,"open":2.14,"volume":20886000},{"timestamp":1353421800,"date":"2012-11-20","index":604,"close":2.2,"high":2.21,"low":2.13,"open":2.19,"volume":13837500}]},{"date":"2012-07-25","estimated":-0.06,"reported":-0.06,"pre":[{"timestamp":1342013400,"date":"2012-07-11","index":513,"close":2.1,"high":2.11,"low":2.07,"open":2.1,"volume":9579000},{"timestamp":1342099800,"date":"2012-07-12","index":514,"close":2.18,"high":2.2,"low":2.05,"open":2.09,"volume":16885500},{"timestamp":1342186200,"date":"2012-07-13","index":515,"close":2.28,"high":2.29,"low":2.19,"open":2.2,"volume":19572000},{"timestamp":1342445400,"date":"2012-07-16","index":516,"close":2.4,"high":2.4,"low":2.26,"open":2.29,"volume":26160000},{"timestamp":1342531800,"date":"2012-07-17","index":517,"close":2.22,"high":2.35,"low":2.16,"open":2.33,"volume":38539500},{"timestamp":1342618200,"date":"2012-07-18","index":518,"close":2.14,"high":2.24,"low":2.07,"open":2.09,"volume":43228500},{"timestamp":1342704600,"date":"2012-07-19","index":519,"close":2.15,"high":2.21,"low":2.14,"open":2.18,"volume":21538500},{"timestamp":1342791000,"date":"2012-07-20","index":520,"close":2.12,"high":2.15,"low":2.08,"open":2.14,"volume":23527500},{"timestamp":1343050200,"date":"2012-07-23","index":521,"close":2.04,"high":2.09,"low":2.04,"open":2.07,"volume":20802000},{"timestamp":1343136600,"date":"2012-07-24","index":522,"close":1.99,"high":2.07,"low":1.97,"open":2.04,"volume":22504500},{"timestamp":1343223000,"date":"2012-07-25","index":523,"close":1.93,"high":2,"low":1.92,"open":1.99,"volume":42633000}],"post":[{"timestamp":1343309400,"date":"2012-07-26","index":524,"close":1.88,"high":2,"low":1.84,"open":1.99,"volume":33934500},{"timestamp":1343395800,"date":"2012-07-27","index":525,"close":1.97,"high":1.98,"low":1.87,"open":1.91,"volume":25095000},{"timestamp":1343655000,"date":"2012-07-30","index":526,"close":1.82,"high":2.02,"low":1.81,"open":1.97,"volume":30978000},{"timestamp":1343741400,"date":"2012-07-31","index":527,"close":1.83,"high":1.86,"low":1.82,"open":1.84,"volume":23626500},{"timestamp":1343827800,"date":"2012-08-01","index":528,"close":1.75,"high":1.87,"low":1.74,"open":1.87,"volume":23884500},{"timestamp":1343914200,"date":"2012-08-02","index":529,"close":1.74,"high":1.79,"low":1.7,"open":1.79,"volume":19576500},{"timestamp":1344000600,"date":"2012-08-03","index":530,"close":1.82,"high":1.84,"low":1.78,"open":1.79,"volume":18142500},{"timestamp":1344259800,"date":"2012-08-06","index":531,"close":1.88,"high":1.91,"low":1.84,"open":1.84,"volume":22923000},{"timestamp":1344346200,"date":"2012-08-07","index":532,"close":2.02,"high":2.06,"low":1.9,"open":1.92,"volume":35808000},{"timestamp":1344432600,"date":"2012-08-08","index":533,"close":1.94,"high":2,"low":1.91,"open":1.99,"volume":19633500},{"timestamp":1344519000,"date":"2012-08-09","index":534,"close":1.96,"high":2,"low":1.94,"open":1.97,"volume":10089000}]},{"date":"2012-05-09","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1335360600,"date":"2012-04-25","index":460,"close":2.19,"high":2.2,"low":2.14,"open":2.14,"volume":10683000},{"timestamp":1335447000,"date":"2012-04-26","index":461,"close":2.23,"high":2.23,"low":2.19,"open":2.2,"volume":6379500},{"timestamp":1335533400,"date":"2012-04-27","index":462,"close":2.22,"high":2.24,"low":2.19,"open":2.24,"volume":8865000},{"timestamp":1335792600,"date":"2012-04-30","index":463,"close":2.21,"high":2.22,"low":2.17,"open":2.22,"volume":6208500},{"timestamp":1335879000,"date":"2012-05-01","index":464,"close":2.25,"high":2.28,"low":2.21,"open":2.21,"volume":9885000},{"timestamp":1335965400,"date":"2012-05-02","index":465,"close":2.26,"high":2.29,"low":2.23,"open":2.23,"volume":7459500},{"timestamp":1336051800,"date":"2012-05-03","index":466,"close":2.16,"high":2.27,"low":2.14,"open":2.26,"volume":12619500},{"timestamp":1336138200,"date":"2012-05-04","index":467,"close":2.12,"high":2.16,"low":2.09,"open":2.15,"volume":18712500},{"timestamp":1336397400,"date":"2012-05-07","index":468,"close":2.16,"high":2.17,"low":2.11,"open":2.13,"volume":17370000},{"timestamp":1336483800,"date":"2012-05-08","index":469,"close":2.01,"high":2.18,"low":1.96,"open":2.17,"volume":46458000},{"timestamp":1336570200,"date":"2012-05-09","index":470,"close":2,"high":2.05,"low":1.98,"open":2.02,"volume":29218500}],"post":[{"timestamp":1336656600,"date":"2012-05-10","index":471,"close":2.2,"high":2.31,"low":2.16,"open":2.2,"volume":83344500},{"timestamp":1336743000,"date":"2012-05-11","index":472,"close":2.15,"high":2.23,"low":2.14,"open":2.17,"volume":18319500},{"timestamp":1337002200,"date":"2012-05-14","index":473,"close":2,"high":2.14,"low":2,"open":2.13,"volume":20713500},{"timestamp":1337088600,"date":"2012-05-15","index":474,"close":1.96,"high":2.06,"low":1.95,"open":2.02,"volume":23785500},{"timestamp":1337175000,"date":"2012-05-16","index":475,"close":1.95,"high":2.01,"low":1.93,"open":1.97,"volume":18856500},{"timestamp":1337261400,"date":"2012-05-17","index":476,"close":1.9,"high":1.99,"low":1.88,"open":1.95,"volume":17235000},{"timestamp":1337347800,"date":"2012-05-18","index":477,"close":1.84,"high":1.9,"low":1.79,"open":1.89,"volume":24247500},{"timestamp":1337607000,"date":"2012-05-21","index":478,"close":1.92,"high":1.95,"low":1.81,"open":1.84,"volume":22128000},{"timestamp":1337693400,"date":"2012-05-22","index":479,"close":2.05,"high":2.09,"low":2,"open":2.01,"volume":35493000},{"timestamp":1337779800,"date":"2012-05-23","index":480,"close":2.07,"high":2.07,"low":1.97,"open":2.04,"volume":18306000},{"timestamp":1337866200,"date":"2012-05-24","index":481,"close":2.02,"high":2.08,"low":1.98,"open":2.08,"volume":16134000}]},{"date":"2012-02-15","estimated":-0.04,"reported":-0.05,"pre":[{"timestamp":1328106600,"date":"2012-02-01","index":402,"close":1.97,"high":1.98,"low":1.93,"open":1.94,"volume":7848000},{"timestamp":1328193000,"date":"2012-02-02","index":403,"close":2.02,"high":2.06,"low":1.97,"open":1.98,"volume":12085500},{"timestamp":1328279400,"date":"2012-02-03","index":404,"close":2.08,"high":2.09,"low":2.02,"open":2.03,"volume":11467500},{"timestamp":1328538600,"date":"2012-02-06","index":405,"close":2.12,"high":2.13,"low":2.07,"open":2.07,"volume":9781500},{"timestamp":1328625000,"date":"2012-02-07","index":406,"close":2.11,"high":2.12,"low":2.05,"open":2.12,"volume":15324000},{"timestamp":1328711400,"date":"2012-02-08","index":407,"close":2.13,"high":2.13,"low":2.09,"open":2.11,"volume":9355500},{"timestamp":1328797800,"date":"2012-02-09","index":408,"close":2.17,"high":2.19,"low":2.1,"open":2.13,"volume":19156500},{"timestamp":1328884200,"date":"2012-02-10","index":409,"close":2.07,"high":2.15,"low":1.99,"open":2.15,"volume":28113000},{"timestamp":1329143400,"date":"2012-02-13","index":410,"close":2.1,"high":2.14,"low":2.06,"open":2.1,"volume":17368500},{"timestamp":1329229800,"date":"2012-02-14","index":411,"close":2.21,"high":2.25,"low":2.09,"open":2.12,"volume":27162000},{"timestamp":1329316200,"date":"2012-02-15","index":412,"close":2.24,"high":2.29,"low":2.15,"open":2.21,"volume":41427000}],"post":[{"timestamp":1329402600,"date":"2012-02-16","index":413,"close":2.28,"high":2.3,"low":2.17,"open":2.23,"volume":33295500},{"timestamp":1329489000,"date":"2012-02-17","index":414,"close":2.33,"high":2.33,"low":2.23,"open":2.27,"volume":20650500},{"timestamp":1329834600,"date":"2012-02-21","index":415,"close":2.3,"high":2.32,"low":2.25,"open":2.32,"volume":17037000},{"timestamp":1329921000,"date":"2012-02-22","index":416,"close":2.28,"high":2.31,"low":2.17,"open":2.3,"volume":24819000},{"timestamp":1330007400,"date":"2012-02-23","index":417,"close":2.3,"high":2.33,"low":2.24,"open":2.27,"volume":12306000},{"timestamp":1330093800,"date":"2012-02-24","index":418,"close":2.25,"high":2.3,"low":2.22,"open":2.28,"volume":14398500},{"timestamp":1330353000,"date":"2012-02-27","index":419,"close":2.24,"high":2.27,"low":2.2,"open":2.23,"volume":9090000},{"timestamp":1330439400,"date":"2012-02-28","index":420,"close":2.25,"high":2.3,"low":2.21,"open":2.24,"volume":9183000},{"timestamp":1330525800,"date":"2012-02-29","index":421,"close":2.23,"high":2.27,"low":2.21,"open":2.25,"volume":8035500},{"timestamp":1330612200,"date":"2012-03-01","index":422,"close":2.29,"high":2.3,"low":2.22,"open":2.23,"volume":10552500},{"timestamp":1330698600,"date":"2012-03-02","index":423,"close":2.27,"high":2.3,"low":2.25,"open":2.29,"volume":8250000}]},{"date":"2011-11-02","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1319031000,"date":"2011-10-19","index":331,"close":1.84,"high":1.87,"low":1.82,"open":1.87,"volume":11893500},{"timestamp":1319117400,"date":"2011-10-20","index":332,"close":1.82,"high":1.83,"low":1.8,"open":1.83,"volume":14995500},{"timestamp":1319203800,"date":"2011-10-21","index":333,"close":1.87,"high":1.89,"low":1.8,"open":1.83,"volume":17139000},{"timestamp":1319463000,"date":"2011-10-24","index":334,"close":1.9,"high":1.93,"low":1.85,"open":1.86,"volume":14109000},{"timestamp":1319549400,"date":"2011-10-25","index":335,"close":1.88,"high":1.92,"low":1.85,"open":1.88,"volume":9816000},{"timestamp":1319635800,"date":"2011-10-26","index":336,"close":1.87,"high":1.89,"low":1.83,"open":1.88,"volume":7657500},{"timestamp":1319722200,"date":"2011-10-27","index":337,"close":1.92,"high":1.93,"low":1.87,"open":1.89,"volume":13041000},{"timestamp":1319808600,"date":"2011-10-28","index":338,"close":1.99,"high":2,"low":1.87,"open":1.9,"volume":18960000},{"timestamp":1320067800,"date":"2011-10-31","index":339,"close":1.96,"high":1.97,"low":1.92,"open":1.97,"volume":17010000},{"timestamp":1320154200,"date":"2011-11-01","index":340,"close":1.93,"high":1.93,"low":1.87,"open":1.89,"volume":9528000},{"timestamp":1320240600,"date":"2011-11-02","index":341,"close":1.91,"high":1.95,"low":1.88,"open":1.93,"volume":13129500}],"post":[{"timestamp":1320327000,"date":"2011-11-03","index":342,"close":2.16,"high":2.17,"low":1.97,"open":2,"volume":37645500},{"timestamp":1320413400,"date":"2011-11-04","index":343,"close":2.15,"high":2.16,"low":2.03,"open":2.1,"volume":45493500},{"timestamp":1320676200,"date":"2011-11-07","index":344,"close":2.08,"high":2.13,"low":2.05,"open":2.11,"volume":18994500},{"timestamp":1320762600,"date":"2011-11-08","index":345,"close":2.12,"high":2.13,"low":2.05,"open":2.09,"volume":17518500},{"timestamp":1320849000,"date":"2011-11-09","index":346,"close":2.06,"high":2.1,"low":2.02,"open":2.06,"volume":14305500},{"timestamp":1320935400,"date":"2011-11-10","index":347,"close":2.09,"high":2.1,"low":2.04,"open":2.06,"volume":11209500},{"timestamp":1321021800,"date":"2011-11-11","index":348,"close":2.24,"high":2.3,"low":2.04,"open":2.13,"volume":58024500},{"timestamp":1321281000,"date":"2011-11-14","index":349,"close":2.21,"high":2.24,"low":2.17,"open":2.2,"volume":19885500},{"timestamp":1321367400,"date":"2011-11-15","index":350,"close":2.26,"high":2.29,"low":2.18,"open":2.19,"volume":13365000},{"timestamp":1321453800,"date":"2011-11-16","index":351,"close":2.33,"high":2.33,"low":2.23,"open":2.23,"volume":27498000},{"timestamp":1321540200,"date":"2011-11-17","index":352,"close":2.25,"high":2.33,"low":2.21,"open":2.3,"volume":20239500}]},{"date":"2011-08-03","estimated":-0.03,"reported":-0.04,"pre":[{"timestamp":1311168600,"date":"2011-07-20","index":267,"close":1.91,"high":2.03,"low":1.85,"open":1.87,"volume":45724500},{"timestamp":1311255000,"date":"2011-07-21","index":268,"close":1.91,"high":1.94,"low":1.87,"open":1.93,"volume":15172500},{"timestamp":1311341400,"date":"2011-07-22","index":269,"close":1.95,"high":1.97,"low":1.9,"open":1.91,"volume":8752500},{"timestamp":1311600600,"date":"2011-07-25","index":270,"close":1.9,"high":1.95,"low":1.9,"open":1.93,"volume":10099500},{"timestamp":1311687000,"date":"2011-07-26","index":271,"close":1.87,"high":1.92,"low":1.86,"open":1.89,"volume":11409000},{"timestamp":1311773400,"date":"2011-07-27","index":272,"close":1.84,"high":1.9,"low":1.83,"open":1.9,"volume":14377500},{"timestamp":1311859800,"date":"2011-07-28","index":273,"close":1.88,"high":1.9,"low":1.84,"open":1.84,"volume":14080500},{"timestamp":1311946200,"date":"2011-07-29","index":274,"close":1.88,"high":1.89,"low":1.83,"open":1.85,"volume":14223000},{"timestamp":1312205400,"date":"2011-08-01","index":275,"close":1.92,"high":1.93,"low":1.88,"open":1.91,"volume":17473500},{"timestamp":1312291800,"date":"2011-08-02","index":276,"close":1.82,"high":1.95,"low":1.82,"open":1.91,"volume":23241000},{"timestamp":1312378200,"date":"2011-08-03","index":277,"close":1.81,"high":1.86,"low":1.76,"open":1.83,"volume":26917500}],"post":[{"timestamp":1312464600,"date":"2011-08-04","index":278,"close":1.65,"high":1.79,"low":1.64,"open":1.77,"volume":45967500},{"timestamp":1312551000,"date":"2011-08-05","index":279,"close":1.62,"high":1.69,"low":1.52,"open":1.67,"volume":29466000},{"timestamp":1312810200,"date":"2011-08-08","index":280,"close":1.58,"high":1.63,"low":1.54,"open":1.54,"volume":39127500},{"timestamp":1312896600,"date":"2011-08-09","index":281,"close":1.67,"high":1.7,"low":1.58,"open":1.61,"volume":20001000},{"timestamp":1312983000,"date":"2011-08-10","index":282,"close":1.59,"high":1.7,"low":1.58,"open":1.7,"volume":23463000},{"timestamp":1313069400,"date":"2011-08-11","index":283,"close":1.69,"high":1.72,"low":1.6,"open":1.6,"volume":12547500},{"timestamp":1313155800,"date":"2011-08-12","index":284,"close":1.75,"high":1.81,"low":1.69,"open":1.71,"volume":15136500},{"timestamp":1313415000,"date":"2011-08-15","index":285,"close":1.75,"high":1.78,"low":1.73,"open":1.77,"volume":11079000},{"timestamp":1313501400,"date":"2011-08-16","index":286,"close":1.74,"high":1.77,"low":1.72,"open":1.74,"volume":8065500},{"timestamp":1313587800,"date":"2011-08-17","index":287,"close":1.72,"high":1.78,"low":1.7,"open":1.76,"volume":9655500},{"timestamp":1313674200,"date":"2011-08-18","index":288,"close":1.62,"high":1.68,"low":1.56,"open":1.67,"volume":15849000}]},{"date":"2011-05-04","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":204,"close":1.68,"high":1.68,"low":1.64,"open":1.68,"volume":8230500},{"timestamp":1303306200,"date":"2011-04-20","index":205,"close":1.72,"high":1.74,"low":1.69,"open":1.71,"volume":12558000},{"timestamp":1303392600,"date":"2011-04-21","index":206,"close":1.78,"high":1.8,"low":1.71,"open":1.72,"volume":20791500},{"timestamp":1303738200,"date":"2011-04-25","index":207,"close":1.76,"high":1.78,"low":1.73,"open":1.78,"volume":12013500},{"timestamp":1303824600,"date":"2011-04-26","index":208,"close":1.8,"high":1.82,"low":1.75,"open":1.78,"volume":21000000},{"timestamp":1303911000,"date":"2011-04-27","index":209,"close":1.81,"high":1.82,"low":1.78,"open":1.8,"volume":14953500},{"timestamp":1303997400,"date":"2011-04-28","index":210,"close":1.84,"high":1.85,"low":1.78,"open":1.8,"volume":24000000},{"timestamp":1304083800,"date":"2011-04-29","index":211,"close":1.84,"high":1.86,"low":1.83,"open":1.85,"volume":10890000},{"timestamp":1304343000,"date":"2011-05-02","index":212,"close":1.83,"high":1.85,"low":1.8,"open":1.84,"volume":11769000},{"timestamp":1304429400,"date":"2011-05-03","index":213,"close":1.79,"high":1.83,"low":1.77,"open":1.83,"volume":13708500},{"timestamp":1304515800,"date":"2011-05-04","index":214,"close":1.78,"high":1.8,"low":1.72,"open":1.79,"volume":15667500}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":215,"close":1.76,"high":1.83,"low":1.74,"open":1.81,"volume":18277500},{"timestamp":1304688600,"date":"2011-05-06","index":216,"close":1.81,"high":1.85,"low":1.77,"open":1.79,"volume":14725500},{"timestamp":1304947800,"date":"2011-05-09","index":217,"close":1.86,"high":1.87,"low":1.79,"open":1.8,"volume":13746000},{"timestamp":1305034200,"date":"2011-05-10","index":218,"close":1.89,"high":1.93,"low":1.86,"open":1.88,"volume":23029500},{"timestamp":1305120600,"date":"2011-05-11","index":219,"close":1.8,"high":1.89,"low":1.79,"open":1.88,"volume":14437500},{"timestamp":1305207000,"date":"2011-05-12","index":220,"close":1.84,"high":1.85,"low":1.78,"open":1.8,"volume":9420000},{"timestamp":1305293400,"date":"2011-05-13","index":221,"close":1.84,"high":1.88,"low":1.82,"open":1.87,"volume":9922500},{"timestamp":1305552600,"date":"2011-05-16","index":222,"close":1.77,"high":1.87,"low":1.77,"open":1.87,"volume":11335500},{"timestamp":1305639000,"date":"2011-05-17","index":223,"close":1.73,"high":1.8,"low":1.71,"open":1.8,"volume":18513000},{"timestamp":1305725400,"date":"2011-05-18","index":224,"close":1.76,"high":1.76,"low":1.7,"open":1.74,"volume":10942500},{"timestamp":1305811800,"date":"2011-05-19","index":225,"close":1.88,"high":1.9,"low":1.77,"open":1.8,"volume":39826500}]},{"date":"2011-02-15","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":150,"close":1.59,"high":1.65,"low":1.57,"open":1.62,"volume":10617000},{"timestamp":1296657000,"date":"2011-02-02","index":151,"close":1.6,"high":1.61,"low":1.58,"open":1.61,"volume":8542500},{"timestamp":1296743400,"date":"2011-02-03","index":152,"close":1.58,"high":1.59,"low":1.54,"open":1.59,"volume":7680000},{"timestamp":1296829800,"date":"2011-02-04","index":153,"close":1.56,"high":1.58,"low":1.55,"open":1.56,"volume":8160000},{"timestamp":1297089000,"date":"2011-02-07","index":154,"close":1.54,"high":1.55,"low":1.53,"open":1.55,"volume":13426500},{"timestamp":1297175400,"date":"2011-02-08","index":155,"close":1.63,"high":1.68,"low":1.53,"open":1.59,"volume":52573500},{"timestamp":1297261800,"date":"2011-02-09","index":156,"close":1.55,"high":1.61,"low":1.52,"open":1.61,"volume":39534000},{"timestamp":1297348200,"date":"2011-02-10","index":157,"close":1.55,"high":1.58,"low":1.52,"open":1.55,"volume":12541500},{"timestamp":1297434600,"date":"2011-02-11","index":158,"close":1.55,"high":1.58,"low":1.53,"open":1.55,"volume":9517500},{"timestamp":1297693800,"date":"2011-02-14","index":159,"close":1.54,"high":1.61,"low":1.54,"open":1.58,"volume":19246500},{"timestamp":1297780200,"date":"2011-02-15","index":160,"close":1.52,"high":1.54,"low":1.5,"open":1.53,"volume":14305500}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":161,"close":1.65,"high":1.66,"low":1.54,"open":1.54,"volume":61726500},{"timestamp":1297953000,"date":"2011-02-17","index":162,"close":1.57,"high":1.7,"low":1.57,"open":1.64,"volume":39276000},{"timestamp":1298039400,"date":"2011-02-18","index":163,"close":1.55,"high":1.57,"low":1.53,"open":1.56,"volume":35560500},{"timestamp":1298385000,"date":"2011-02-22","index":164,"close":1.46,"high":1.53,"low":1.45,"open":1.53,"volume":30969000},{"timestamp":1298471400,"date":"2011-02-23","index":165,"close":1.46,"high":1.5,"low":1.41,"open":1.48,"volume":24084000},{"timestamp":1298557800,"date":"2011-02-24","index":166,"close":1.5,"high":1.51,"low":1.43,"open":1.45,"volume":15829500},{"timestamp":1298644200,"date":"2011-02-25","index":167,"close":1.57,"high":1.59,"low":1.51,"open":1.52,"volume":20194500},{"timestamp":1298903400,"date":"2011-02-28","index":168,"close":1.59,"high":1.61,"low":1.57,"open":1.58,"volume":15768000},{"timestamp":1298989800,"date":"2011-03-01","index":169,"close":1.6,"high":1.62,"low":1.58,"open":1.6,"volume":16596000},{"timestamp":1299076200,"date":"2011-03-02","index":170,"close":1.6,"high":1.62,"low":1.58,"open":1.59,"volume":9949500},{"timestamp":1299162600,"date":"2011-03-03","index":171,"close":1.62,"high":1.65,"low":1.6,"open":1.63,"volume":9603000}]},{"date":"2010-11-09","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1288099800,"date":"2010-10-26","index":83,"close":1.42,"high":1.46,"low":1.37,"open":1.39,"volume":9913500},{"timestamp":1288186200,"date":"2010-10-27","index":84,"close":1.4,"high":1.43,"low":1.38,"open":1.42,"volume":5347500},{"timestamp":1288272600,"date":"2010-10-28","index":85,"close":1.41,"high":1.43,"low":1.4,"open":1.43,"volume":3363000},{"timestamp":1288359000,"date":"2010-10-29","index":86,"close":1.46,"high":1.46,"low":1.4,"open":1.41,"volume":4209000},{"timestamp":1288618200,"date":"2010-11-01","index":87,"close":1.43,"high":1.52,"low":1.42,"open":1.46,"volume":6837000},{"timestamp":1288704600,"date":"2010-11-02","index":88,"close":1.42,"high":1.46,"low":1.4,"open":1.45,"volume":4837500},{"timestamp":1288791000,"date":"2010-11-03","index":89,"close":1.45,"high":1.5,"low":1.41,"open":1.42,"volume":5589000},{"timestamp":1288877400,"date":"2010-11-04","index":90,"close":1.66,"high":1.69,"low":1.48,"open":1.51,"volume":28110000},{"timestamp":1288963800,"date":"2010-11-05","index":91,"close":1.63,"high":1.66,"low":1.58,"open":1.66,"volume":15165000},{"timestamp":1289226600,"date":"2010-11-08","index":92,"close":1.67,"high":1.67,"low":1.6,"open":1.63,"volume":7642500},{"timestamp":1289313000,"date":"2010-11-09","index":93,"close":1.64,"high":1.71,"low":1.6,"open":1.67,"volume":14346000}],"post":[{"timestamp":1289399400,"date":"2010-11-10","index":94,"close":1.96,"high":2,"low":1.6,"open":1.63,"volume":45907500},{"timestamp":1289485800,"date":"2010-11-11","index":95,"close":1.87,"high":1.94,"low":1.82,"open":1.91,"volume":29179500},{"timestamp":1289572200,"date":"2010-11-12","index":96,"close":1.99,"high":2.03,"low":1.87,"open":1.88,"volume":40936500},{"timestamp":1289831400,"date":"2010-11-15","index":97,"close":2.05,"high":2.2,"low":2.01,"open":2.01,"volume":39343500},{"timestamp":1289917800,"date":"2010-11-16","index":98,"close":1.98,"high":2.09,"low":1.89,"open":2.07,"volume":20214000},{"timestamp":1290004200,"date":"2010-11-17","index":99,"close":1.97,"high":2.05,"low":1.91,"open":2.01,"volume":11250000},{"timestamp":1290090600,"date":"2010-11-18","index":100,"close":1.99,"high":2.05,"low":1.93,"open":2.04,"volume":14341500},{"timestamp":1290177000,"date":"2010-11-19","index":101,"close":2.07,"high":2.09,"low":1.98,"open":2.01,"volume":17257500},{"timestamp":1290436200,"date":"2010-11-22","index":102,"close":2.23,"high":2.23,"low":2.1,"open":2.1,"volume":22945500},{"timestamp":1290522600,"date":"2010-11-23","index":103,"close":2.3,"high":2.38,"low":2.15,"open":2.22,"volume":23667000},{"timestamp":1290609000,"date":"2010-11-24","index":104,"close":2.36,"high":2.4,"low":2.29,"open":2.35,"volume":21375000}]}]
diff --git a/data/TSLA_partial.json b/data/TSLA_partial.json
index 5e4206bf6..ef6685d5f 100644
--- a/data/TSLA_partial.json
+++ b/data/TSLA_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":0.59,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":0.62,"reported":0.52,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":3529,"close":262.33,"high":265.61,"low":250.3,"open":251,"volume":160210900},{"timestamp":1720618200,"date":"2024-07-10","index":3530,"close":263.26,"high":267.59,"low":257.86,"open":262.8,"volume":128519400},{"timestamp":1720704600,"date":"2024-07-11","index":3531,"close":241.03,"high":271,"low":239.65,"open":263.3,"volume":221707300},{"timestamp":1720791000,"date":"2024-07-12","index":3532,"close":248.23,"high":251.84,"low":233.09,"open":235.8,"volume":155955800},{"timestamp":1721050200,"date":"2024-07-15","index":3533,"close":252.64,"high":265.6,"low":251.73,"open":255.97,"volume":146912900},{"timestamp":1721136600,"date":"2024-07-16","index":3534,"close":256.56,"high":258.62,"low":245.8,"open":255.31,"volume":126332500},{"timestamp":1721223000,"date":"2024-07-17","index":3535,"close":248.5,"high":258.47,"low":246.18,"open":252.73,"volume":115584800},{"timestamp":1721309400,"date":"2024-07-18","index":3536,"close":249.23,"high":257.14,"low":247.2,"open":251.09,"volume":110869000},{"timestamp":1721395800,"date":"2024-07-19","index":3537,"close":239.2,"high":249.44,"low":236.83,"open":247.79,"volume":87403900},{"timestamp":1721655000,"date":"2024-07-22","index":3538,"close":251.51,"high":253.21,"low":243.75,"open":244.21,"volume":101225400},{"timestamp":1721741400,"date":"2024-07-23","index":3539,"close":246.38,"high":255.76,"low":245.63,"open":253.6,"volume":111928200}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":3540,"close":215.99,"high":225.99,"low":214.71,"open":225.42,"volume":167942900},{"timestamp":1721914200,"date":"2024-07-25","index":3541,"close":220.25,"high":226,"low":216.23,"open":216.8,"volume":100636500},{"timestamp":1722000600,"date":"2024-07-26","index":3542,"close":219.8,"high":222.28,"low":215.33,"open":221.19,"volume":94604100},{"timestamp":1722259800,"date":"2024-07-29","index":3543,"close":232.1,"high":234.27,"low":224.7,"open":224.9,"volume":129201800},{"timestamp":1722346200,"date":"2024-07-30","index":3544,"close":222.62,"high":232.41,"low":220,"open":232.25,"volume":100560300},{"timestamp":1722432600,"date":"2024-07-31","index":3545,"close":232.07,"high":234.68,"low":226.79,"open":227.9,"volume":67497000},{"timestamp":1722519000,"date":"2024-08-01","index":3546,"close":216.86,"high":231.87,"low":214.33,"open":227.69,"volume":83861900},{"timestamp":1722605400,"date":"2024-08-02","index":3547,"close":207.67,"high":216.13,"low":205.78,"open":214.88,"volume":82880100},{"timestamp":1722864600,"date":"2024-08-05","index":3548,"close":198.88,"high":203.88,"low":182,"open":185.22,"volume":100308800},{"timestamp":1722951000,"date":"2024-08-06","index":3549,"close":200.64,"high":202.9,"low":192.67,"open":200.75,"volume":73783900},{"timestamp":1723037400,"date":"2024-08-07","index":3550,"close":191.76,"high":203.49,"low":191.48,"open":200.77,"volume":71159800}]},{"date":"2024-04-23","estimated":0.51,"reported":0.45,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":3467,"close":176.88,"high":179.22,"low":171.92,"open":172.91,"volume":103232700},{"timestamp":1712755800,"date":"2024-04-10","index":3468,"close":171.76,"high":174.93,"low":170.01,"open":173.04,"volume":84532400},{"timestamp":1712842200,"date":"2024-04-11","index":3469,"close":174.6,"high":175.88,"low":168.51,"open":172.55,"volume":94516000},{"timestamp":1712928600,"date":"2024-04-12","index":3470,"close":171.05,"high":173.81,"low":170.36,"open":172.34,"volume":64506600},{"timestamp":1713187800,"date":"2024-04-15","index":3471,"close":161.48,"high":170.69,"low":161.38,"open":170.24,"volume":100245300},{"timestamp":1713274200,"date":"2024-04-16","index":3472,"close":157.11,"high":158.19,"low":153.75,"open":156.74,"volume":97000000},{"timestamp":1713360600,"date":"2024-04-17","index":3473,"close":155.45,"high":158.33,"low":153.78,"open":157.64,"volume":82439700},{"timestamp":1713447000,"date":"2024-04-18","index":3474,"close":149.93,"high":152.2,"low":148.7,"open":151.25,"volume":96098800},{"timestamp":1713533400,"date":"2024-04-19","index":3475,"close":147.05,"high":150.94,"low":146.22,"open":148.97,"volume":86005100},{"timestamp":1713792600,"date":"2024-04-22","index":3476,"close":142.05,"high":144.44,"low":138.8,"open":140.56,"volume":107097600},{"timestamp":1713879000,"date":"2024-04-23","index":3477,"close":144.68,"high":147.26,"low":141.11,"open":143.33,"volume":124545100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":3478,"close":162.13,"high":167.97,"low":157.51,"open":162.84,"volume":181178000},{"timestamp":1714051800,"date":"2024-04-25","index":3479,"close":170.18,"high":170.88,"low":158.36,"open":158.96,"volume":126427500},{"timestamp":1714138200,"date":"2024-04-26","index":3480,"close":168.29,"high":172.12,"low":166.37,"open":168.85,"volume":109815700},{"timestamp":1714397400,"date":"2024-04-29","index":3481,"close":194.05,"high":198.87,"low":184.54,"open":188.42,"volume":243869700},{"timestamp":1714483800,"date":"2024-04-30","index":3482,"close":183.28,"high":190.95,"low":182.84,"open":186.98,"volume":127031800},{"timestamp":1714570200,"date":"2024-05-01","index":3483,"close":179.99,"high":185.86,"low":179.01,"open":182,"volume":92829700},{"timestamp":1714656600,"date":"2024-05-02","index":3484,"close":180.01,"high":184.6,"low":176.02,"open":182.86,"volume":89148000},{"timestamp":1714743000,"date":"2024-05-03","index":3485,"close":181.19,"high":184.78,"low":178.42,"open":182.1,"volume":75491500},{"timestamp":1715002200,"date":"2024-05-06","index":3486,"close":184.76,"high":187.56,"low":182.2,"open":183.8,"volume":84390300},{"timestamp":1715088600,"date":"2024-05-07","index":3487,"close":177.81,"high":183.26,"low":177.4,"open":182.4,"volume":75045900},{"timestamp":1715175000,"date":"2024-05-08","index":3488,"close":174.72,"high":176.06,"low":170.15,"open":171.59,"volume":79969500}]},{"date":"2024-01-24","estimated":0.74,"reported":0.71,"pre":[{"timestamp":1704810600,"date":"2024-01-09","index":3405,"close":234.96,"high":238.96,"low":232.04,"open":238.11,"volume":96705700},{"timestamp":1704897000,"date":"2024-01-10","index":3406,"close":233.94,"high":235.5,"low":231.29,"open":235.1,"volume":91628500},{"timestamp":1704983400,"date":"2024-01-11","index":3407,"close":227.22,"high":230.93,"low":225.37,"open":230.57,"volume":105873600},{"timestamp":1705069800,"date":"2024-01-12","index":3408,"close":218.89,"high":225.34,"low":217.15,"open":220.08,"volume":122889000},{"timestamp":1705415400,"date":"2024-01-16","index":3409,"close":219.91,"high":223.49,"low":212.18,"open":215.1,"volume":115355000},{"timestamp":1705501800,"date":"2024-01-17","index":3410,"close":215.55,"high":215.67,"low":212.01,"open":214.86,"volume":103164400},{"timestamp":1705588200,"date":"2024-01-18","index":3411,"close":211.88,"high":217.45,"low":208.74,"open":216.88,"volume":108595400},{"timestamp":1705674600,"date":"2024-01-19","index":3412,"close":212.19,"high":213.19,"low":207.56,"open":209.99,"volume":102095800},{"timestamp":1705933800,"date":"2024-01-22","index":3413,"close":208.8,"high":217.8,"low":206.27,"open":212.26,"volume":117952500},{"timestamp":1706020200,"date":"2024-01-23","index":3414,"close":209.14,"high":215.65,"low":207.75,"open":211.3,"volume":106605900},{"timestamp":1706106600,"date":"2024-01-24","index":3415,"close":207.83,"high":212.73,"low":206.77,"open":211.88,"volume":123369900}],"post":[{"timestamp":1706193000,"date":"2024-01-25","index":3416,"close":182.63,"high":193,"low":180.06,"open":189.7,"volume":198076800},{"timestamp":1706279400,"date":"2024-01-26","index":3417,"close":183.25,"high":186.78,"low":182.1,"open":185.5,"volume":107343200},{"timestamp":1706538600,"date":"2024-01-29","index":3418,"close":190.93,"high":191.48,"low":183.67,"open":185.63,"volume":125013100},{"timestamp":1706625000,"date":"2024-01-30","index":3419,"close":191.59,"high":196.36,"low":190.61,"open":195.33,"volume":109982300},{"timestamp":1706711400,"date":"2024-01-31","index":3420,"close":187.29,"high":193.97,"low":185.85,"open":187,"volume":103221400},{"timestamp":1706797800,"date":"2024-02-01","index":3421,"close":188.86,"high":189.88,"low":184.28,"open":188.5,"volume":91843300},{"timestamp":1706884200,"date":"2024-02-02","index":3422,"close":187.91,"high":188.69,"low":182,"open":185.04,"volume":110505100},{"timestamp":1707143400,"date":"2024-02-05","index":3423,"close":181.06,"high":184.68,"low":175.01,"open":184.26,"volume":134294400},{"timestamp":1707229800,"date":"2024-02-06","index":3424,"close":185.1,"high":186.49,"low":177.11,"open":177.21,"volume":122676000},{"timestamp":1707316200,"date":"2024-02-07","index":3425,"close":187.58,"high":189.79,"low":182.68,"open":188.18,"volume":111535200},{"timestamp":1707402600,"date":"2024-02-08","index":3426,"close":189.56,"high":191.62,"low":185.58,"open":189,"volume":83034000}]},{"date":"2023-10-18","estimated":0.72,"reported":0.66,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":3339,"close":261.16,"high":261.86,"low":247.6,"open":248.14,"volume":129721600},{"timestamp":1696512600,"date":"2023-10-05","index":3340,"close":260.05,"high":263.6,"low":256.25,"open":260,"volume":119159200},{"timestamp":1696599000,"date":"2023-10-06","index":3341,"close":260.53,"high":261.65,"low":250.65,"open":253.98,"volume":117947000},{"timestamp":1696858200,"date":"2023-10-09","index":3342,"close":259.67,"high":261.36,"low":252.05,"open":255.31,"volume":101377900},{"timestamp":1696944600,"date":"2023-10-10","index":3343,"close":263.62,"high":268.94,"low":257.65,"open":257.75,"volume":122656000},{"timestamp":1697031000,"date":"2023-10-11","index":3344,"close":262.99,"high":268.6,"low":260.9,"open":266.2,"volume":103706300},{"timestamp":1697117400,"date":"2023-10-12","index":3345,"close":258.87,"high":265.41,"low":256.63,"open":262.92,"volume":111508100},{"timestamp":1697203800,"date":"2023-10-13","index":3346,"close":251.12,"high":259.6,"low":250.22,"open":258.9,"volume":102073800},{"timestamp":1697463000,"date":"2023-10-16","index":3347,"close":253.92,"high":255.4,"low":248.48,"open":250.05,"volume":88917200},{"timestamp":1697549400,"date":"2023-10-17","index":3348,"close":254.85,"high":257.18,"low":247.08,"open":250.1,"volume":93562900},{"timestamp":1697635800,"date":"2023-10-18","index":3349,"close":242.68,"high":254.63,"low":242.08,"open":252.7,"volume":125147800}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":3350,"close":220.11,"high":230.61,"low":216.78,"open":225.95,"volume":170772700},{"timestamp":1697808600,"date":"2023-10-20","index":3351,"close":211.99,"high":218.86,"low":210.42,"open":217.01,"volume":137734000},{"timestamp":1698067800,"date":"2023-10-23","index":3352,"close":212.08,"high":216.98,"low":202.51,"open":210,"volume":150683400},{"timestamp":1698154200,"date":"2023-10-24","index":3353,"close":216.52,"high":222.05,"low":214.11,"open":216.5,"volume":118231100},{"timestamp":1698240600,"date":"2023-10-25","index":3354,"close":212.42,"high":220.1,"low":212.2,"open":215.88,"volume":107065100},{"timestamp":1698327000,"date":"2023-10-26","index":3355,"close":205.76,"high":214.8,"low":204.88,"open":211.32,"volume":115112600},{"timestamp":1698413400,"date":"2023-10-27","index":3356,"close":207.3,"high":212.41,"low":205.77,"open":210.6,"volume":94881200},{"timestamp":1698672600,"date":"2023-10-30","index":3357,"close":197.36,"high":210.88,"low":194.67,"open":209.28,"volume":136448200},{"timestamp":1698759000,"date":"2023-10-31","index":3358,"close":200.84,"high":202.8,"low":194.07,"open":196.12,"volume":118068300},{"timestamp":1698845400,"date":"2023-11-01","index":3359,"close":205.66,"high":205.99,"low":197.85,"open":204.04,"volume":121661700},{"timestamp":1698931800,"date":"2023-11-02","index":3360,"close":218.51,"high":219.2,"low":211.45,"open":212.97,"volume":125987600}]},{"date":"2023-07-19","estimated":0.82,"reported":0.91,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":3275,"close":282.48,"high":283.85,"low":277.6,"open":278.82,"volume":131530900},{"timestamp":1688650200,"date":"2023-07-06","index":3276,"close":276.54,"high":279.97,"low":272.88,"open":278.09,"volume":120332100},{"timestamp":1688736600,"date":"2023-07-07","index":3277,"close":274.43,"high":280.78,"low":273.77,"open":278.43,"volume":113602000},{"timestamp":1688995800,"date":"2023-07-10","index":3278,"close":269.61,"high":277.52,"low":265.1,"open":276.47,"volume":119425400},{"timestamp":1689082200,"date":"2023-07-11","index":3279,"close":269.79,"high":270.9,"low":266.37,"open":268.65,"volume":91972400},{"timestamp":1689168600,"date":"2023-07-12","index":3280,"close":271.99,"high":276.52,"low":271.46,"open":276.33,"volume":95672100},{"timestamp":1689255000,"date":"2023-07-13","index":3281,"close":277.9,"high":279.45,"low":270.6,"open":274.59,"volume":112681500},{"timestamp":1689341400,"date":"2023-07-14","index":3282,"close":281.38,"high":285.3,"low":276.31,"open":277.01,"volume":119771100},{"timestamp":1689600600,"date":"2023-07-17","index":3283,"close":290.38,"high":292.23,"low":283.57,"open":286.63,"volume":131569600},{"timestamp":1689687000,"date":"2023-07-18","index":3284,"close":293.34,"high":295.26,"low":286.01,"open":290.15,"volume":112434700},{"timestamp":1689773400,"date":"2023-07-19","index":3285,"close":291.26,"high":299.29,"low":289.52,"open":296.04,"volume":142355400}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":3286,"close":262.9,"high":280.93,"low":261.2,"open":279.56,"volume":175158300},{"timestamp":1689946200,"date":"2023-07-21","index":3287,"close":260.02,"high":268,"low":255.8,"open":268,"volume":161050100},{"timestamp":1690205400,"date":"2023-07-24","index":3288,"close":269.06,"high":269.85,"low":254.12,"open":255.85,"volume":136508500},{"timestamp":1690291800,"date":"2023-07-25","index":3289,"close":265.28,"high":272.9,"low":265,"open":272.38,"volume":112757300},{"timestamp":1690378200,"date":"2023-07-26","index":3290,"close":264.35,"high":268.04,"low":261.75,"open":263.25,"volume":95856200},{"timestamp":1690464600,"date":"2023-07-27","index":3291,"close":255.71,"high":269.13,"low":255.3,"open":268.31,"volume":103697300},{"timestamp":1690551000,"date":"2023-07-28","index":3292,"close":266.44,"high":267.25,"low":258.23,"open":259.86,"volume":111446000},{"timestamp":1690810200,"date":"2023-07-31","index":3293,"close":267.43,"high":269.08,"low":263.78,"open":267.48,"volume":84582200},{"timestamp":1690896600,"date":"2023-08-01","index":3294,"close":261.07,"high":266.47,"low":260.25,"open":266.26,"volume":83166000},{"timestamp":1690983000,"date":"2023-08-02","index":3295,"close":254.11,"high":259.52,"low":250.49,"open":255.57,"volume":101752900},{"timestamp":1691069400,"date":"2023-08-03","index":3296,"close":259.32,"high":260.49,"low":252,"open":252.04,"volume":97569100}]},{"date":"2023-04-19","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":3213,"close":192.58,"high":198.74,"low":190.32,"open":197.32,"volume":126463800},{"timestamp":1680701400,"date":"2023-04-05","index":3214,"close":185.52,"high":190.68,"low":183.76,"open":190.52,"volume":133882500},{"timestamp":1680787800,"date":"2023-04-06","index":3215,"close":185.06,"high":186.39,"low":179.74,"open":183.08,"volume":123857900},{"timestamp":1681133400,"date":"2023-04-10","index":3216,"close":184.51,"high":185.1,"low":176.11,"open":179.94,"volume":142154600},{"timestamp":1681219800,"date":"2023-04-11","index":3217,"close":186.79,"high":189.19,"low":185.65,"open":186.69,"volume":115770900},{"timestamp":1681306200,"date":"2023-04-12","index":3218,"close":180.54,"high":191.58,"low":180.31,"open":190.74,"volume":150256300},{"timestamp":1681392600,"date":"2023-04-13","index":3219,"close":185.9,"high":186.5,"low":180.94,"open":182.96,"volume":112933000},{"timestamp":1681479000,"date":"2023-04-14","index":3220,"close":185,"high":186.28,"low":182.01,"open":183.95,"volume":96438700},{"timestamp":1681738200,"date":"2023-04-17","index":3221,"close":187.04,"high":189.69,"low":182.69,"open":186.32,"volume":116662200},{"timestamp":1681824600,"date":"2023-04-18","index":3222,"close":184.31,"high":187.69,"low":183.58,"open":187.15,"volume":92067000},{"timestamp":1681911000,"date":"2023-04-19","index":3223,"close":180.59,"high":183.5,"low":177.65,"open":179.1,"volume":125732700}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":3224,"close":162.99,"high":169.7,"low":160.56,"open":166.17,"volume":210970800},{"timestamp":1682083800,"date":"2023-04-21","index":3225,"close":165.08,"high":166,"low":161.32,"open":164.8,"volume":123539000},{"timestamp":1682343000,"date":"2023-04-24","index":3226,"close":162.55,"high":165.65,"low":158.61,"open":164.65,"volume":140006600},{"timestamp":1682429400,"date":"2023-04-25","index":3227,"close":160.67,"high":163.47,"low":158.75,"open":159.82,"volume":121999300},{"timestamp":1682515800,"date":"2023-04-26","index":3228,"close":153.75,"high":160.67,"low":153.14,"open":160.29,"volume":153364100},{"timestamp":1682602200,"date":"2023-04-27","index":3229,"close":160.19,"high":160.48,"low":152.37,"open":152.64,"volume":127015200},{"timestamp":1682688600,"date":"2023-04-28","index":3230,"close":164.31,"high":165,"low":157.32,"open":160.9,"volume":122515800},{"timestamp":1682947800,"date":"2023-05-01","index":3231,"close":161.83,"high":163.28,"low":158.83,"open":163.17,"volume":109015000},{"timestamp":1683034200,"date":"2023-05-02","index":3232,"close":160.31,"high":165.49,"low":158.93,"open":161.88,"volume":128259700},{"timestamp":1683120600,"date":"2023-05-03","index":3233,"close":160.61,"high":165,"low":159.91,"open":160.01,"volume":119728000},{"timestamp":1683207000,"date":"2023-05-04","index":3234,"close":161.2,"high":162.95,"low":159.65,"open":162.71,"volume":95108500}]},{"date":"2023-01-25","estimated":1.13,"reported":1.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3155,"close":118.85,"high":122.76,"low":114.92,"open":121.07,"volume":167642500},{"timestamp":1673447400,"date":"2023-01-11","index":3156,"close":123.22,"high":125.95,"low":120.51,"open":122.09,"volume":183810800},{"timestamp":1673533800,"date":"2023-01-12","index":3157,"close":123.56,"high":124.13,"low":117,"open":122.56,"volume":169400900},{"timestamp":1673620200,"date":"2023-01-13","index":3158,"close":122.4,"high":122.63,"low":115.6,"open":116.55,"volume":180714100},{"timestamp":1673965800,"date":"2023-01-17","index":3159,"close":131.49,"high":131.7,"low":125.02,"open":125.7,"volume":186477000},{"timestamp":1674052200,"date":"2023-01-18","index":3160,"close":128.78,"high":136.68,"low":127.01,"open":136.56,"volume":195680300},{"timestamp":1674138600,"date":"2023-01-19","index":3161,"close":127.17,"high":129.99,"low":124.31,"open":127.26,"volume":170291900},{"timestamp":1674225000,"date":"2023-01-20","index":3162,"close":133.42,"high":133.51,"low":127.35,"open":128.68,"volume":138858100},{"timestamp":1674484200,"date":"2023-01-23","index":3163,"close":143.75,"high":145.38,"low":134.27,"open":135.87,"volume":203119200},{"timestamp":1674570600,"date":"2023-01-24","index":3164,"close":143.89,"high":146.5,"low":141.1,"open":143,"volume":158699100},{"timestamp":1674657000,"date":"2023-01-25","index":3165,"close":144.43,"high":146.41,"low":138.07,"open":141.91,"volume":192734300}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3166,"close":160.27,"high":161.42,"low":154.76,"open":159.97,"volume":234815100},{"timestamp":1674829800,"date":"2023-01-27","index":3167,"close":177.9,"high":180.68,"low":161.17,"open":162.43,"volume":306590600},{"timestamp":1675089000,"date":"2023-01-30","index":3168,"close":166.66,"high":179.77,"low":166.5,"open":178.05,"volume":230878800},{"timestamp":1675175400,"date":"2023-01-31","index":3169,"close":173.22,"high":174.3,"low":162.78,"open":164.57,"volume":196813500},{"timestamp":1675261800,"date":"2023-02-01","index":3170,"close":181.41,"high":183.81,"low":169.93,"open":173.89,"volume":213806300},{"timestamp":1675348200,"date":"2023-02-02","index":3171,"close":188.27,"high":196.75,"low":182.61,"open":187.33,"volume":217448300},{"timestamp":1675434600,"date":"2023-02-03","index":3172,"close":189.98,"high":199,"low":183.69,"open":183.95,"volume":232662000},{"timestamp":1675693800,"date":"2023-02-06","index":3173,"close":194.76,"high":198.17,"low":189.92,"open":193.01,"volume":186188100},{"timestamp":1675780200,"date":"2023-02-07","index":3174,"close":196.81,"high":197.5,"low":189.55,"open":196.43,"volume":186010300},{"timestamp":1675866600,"date":"2023-02-08","index":3175,"close":201.29,"high":203,"low":194.31,"open":196.1,"volume":180673600},{"timestamp":1675953000,"date":"2023-02-09","index":3176,"close":207.32,"high":214,"low":204.77,"open":207.78,"volume":215431400}]},{"date":"2022-10-19","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1664976600,"date":"2022-10-05","index":3089,"close":240.81,"high":246.67,"low":233.27,"open":245.01,"volume":86982700},{"timestamp":1665063000,"date":"2022-10-06","index":3090,"close":238.13,"high":244.58,"low":235.35,"open":239.44,"volume":69298400},{"timestamp":1665149400,"date":"2022-10-07","index":3091,"close":223.07,"high":234.57,"low":222.02,"open":233.94,"volume":83916800},{"timestamp":1665408600,"date":"2022-10-10","index":3092,"close":222.96,"high":226.99,"low":218.36,"open":223.93,"volume":67925000},{"timestamp":1665495000,"date":"2022-10-11","index":3093,"close":216.5,"high":225.75,"low":215,"open":220.95,"volume":77013200},{"timestamp":1665581400,"date":"2022-10-12","index":3094,"close":217.24,"high":219.3,"low":211.51,"open":215.33,"volume":66860700},{"timestamp":1665667800,"date":"2022-10-13","index":3095,"close":221.72,"high":222.99,"low":206.22,"open":208.3,"volume":91483000},{"timestamp":1665754200,"date":"2022-10-14","index":3096,"close":204.99,"high":226.26,"low":204.16,"open":224.01,"volume":94124500},{"timestamp":1666013400,"date":"2022-10-17","index":3097,"close":219.35,"high":221.86,"low":209.45,"open":210.04,"volume":79428800},{"timestamp":1666099800,"date":"2022-10-18","index":3098,"close":220.19,"high":229.82,"low":217.25,"open":229.5,"volume":75891900},{"timestamp":1666186200,"date":"2022-10-19","index":3099,"close":222.04,"high":222.93,"low":217.78,"open":219.8,"volume":66571500}],"post":[{"timestamp":1666272600,"date":"2022-10-20","index":3100,"close":207.28,"high":215.55,"low":202,"open":208.28,"volume":117798100},{"timestamp":1666359000,"date":"2022-10-21","index":3101,"close":214.44,"high":214.66,"low":203.8,"open":206.42,"volume":75713800},{"timestamp":1666618200,"date":"2022-10-24","index":3102,"close":211.25,"high":213.5,"low":198.59,"open":205.82,"volume":100446800},{"timestamp":1666704600,"date":"2022-10-25","index":3103,"close":222.42,"high":224.35,"low":210,"open":210.1,"volume":96507900},{"timestamp":1666791000,"date":"2022-10-26","index":3104,"close":224.64,"high":230.6,"low":218.2,"open":219.4,"volume":85012500},{"timestamp":1666877400,"date":"2022-10-27","index":3105,"close":225.09,"high":233.81,"low":222.85,"open":229.77,"volume":61638800},{"timestamp":1666963800,"date":"2022-10-28","index":3106,"close":228.52,"high":228.86,"low":216.35,"open":225.4,"volume":69152400},{"timestamp":1667223000,"date":"2022-10-31","index":3107,"close":227.54,"high":229.85,"low":221.94,"open":226.19,"volume":61554300},{"timestamp":1667309400,"date":"2022-11-01","index":3108,"close":227.82,"high":237.4,"low":227.28,"open":234.05,"volume":62688800},{"timestamp":1667395800,"date":"2022-11-02","index":3109,"close":214.98,"high":227.87,"low":214.82,"open":226.04,"volume":63070300},{"timestamp":1667482200,"date":"2022-11-03","index":3110,"close":215.31,"high":221.2,"low":210.14,"open":211.36,"volume":56538800}]},{"date":"2022-07-20","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":3025,"close":231.73,"high":234.56,"low":227.19,"open":230.78,"volume":71853600},{"timestamp":1657200600,"date":"2022-07-07","index":3026,"close":244.54,"high":245.36,"low":232.21,"open":233.92,"volume":81930600},{"timestamp":1657287000,"date":"2022-07-08","index":3027,"close":250.76,"high":254.98,"low":241.16,"open":242.33,"volume":101854200},{"timestamp":1657546200,"date":"2022-07-11","index":3028,"close":234.34,"high":253.06,"low":233.63,"open":252.1,"volume":99241200},{"timestamp":1657632600,"date":"2022-07-12","index":3029,"close":233.07,"high":239.77,"low":228.37,"open":236.85,"volume":87930900},{"timestamp":1657719000,"date":"2022-07-13","index":3030,"close":237.04,"high":242.06,"low":225.03,"open":225.5,"volume":97954500},{"timestamp":1657805400,"date":"2022-07-14","index":3031,"close":238.31,"high":238.65,"low":229.33,"open":234.9,"volume":78557400},{"timestamp":1657891800,"date":"2022-07-15","index":3032,"close":240.07,"high":243.62,"low":236.89,"open":240,"volume":69683100},{"timestamp":1658151000,"date":"2022-07-18","index":3033,"close":240.55,"high":250.52,"low":239.6,"open":244.94,"volume":82537500},{"timestamp":1658237400,"date":"2022-07-19","index":3034,"close":245.53,"high":247.14,"low":236.98,"open":245,"volume":80890200},{"timestamp":1658323800,"date":"2022-07-20","index":3035,"close":247.5,"high":250.66,"low":243.48,"open":246.78,"volume":88864200}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":3036,"close":271.71,"high":273.27,"low":254.87,"open":255.11,"volume":142032300},{"timestamp":1658496600,"date":"2022-07-22","index":3037,"close":272.24,"high":280.79,"low":270.71,"open":276.22,"volume":103472700},{"timestamp":1658755800,"date":"2022-07-25","index":3038,"close":268.43,"high":274.15,"low":267.4,"open":272.22,"volume":64073400},{"timestamp":1658842200,"date":"2022-07-26","index":3039,"close":258.86,"high":267.31,"low":256.26,"open":266.51,"volume":66820800},{"timestamp":1658928600,"date":"2022-07-27","index":3040,"close":274.82,"high":275.93,"low":261.79,"open":263.81,"volume":88110000},{"timestamp":1659015000,"date":"2022-07-28","index":3041,"close":280.9,"high":283.3,"low":272.8,"open":280.07,"volume":84723000},{"timestamp":1659101400,"date":"2022-07-29","index":3042,"close":297.15,"high":298.32,"low":279.1,"open":280.7,"volume":95313000},{"timestamp":1659360600,"date":"2022-08-01","index":3043,"close":297.28,"high":311.88,"low":295,"open":301.28,"volume":117042900},{"timestamp":1659447000,"date":"2022-08-02","index":3044,"close":300.59,"high":307.83,"low":292.67,"open":294,"volume":95577600},{"timestamp":1659533400,"date":"2022-08-03","index":3045,"close":307.4,"high":309.55,"low":301.15,"open":305,"volume":80091000},{"timestamp":1659619800,"date":"2022-08-04","index":3046,"close":308.63,"high":313.61,"low":305,"open":311,"volume":72256200}]},{"date":"2022-04-20","estimated":0.75,"reported":1.07,"pre":[{"timestamp":1649165400,"date":"2022-04-05","index":2963,"close":363.75,"high":384.29,"low":362.43,"open":378.77,"volume":80075100},{"timestamp":1649251800,"date":"2022-04-06","index":2964,"close":348.59,"high":359.67,"low":342.57,"open":357.82,"volume":89348400},{"timestamp":1649338200,"date":"2022-04-07","index":2965,"close":352.42,"high":358.86,"low":340.51,"open":350.8,"volume":79447200},{"timestamp":1649424600,"date":"2022-04-08","index":2966,"close":341.83,"high":349.48,"low":340.81,"open":347.74,"volume":55013700},{"timestamp":1649683800,"date":"2022-04-11","index":2967,"close":325.31,"high":336.16,"low":324.88,"open":326.8,"volume":59357100},{"timestamp":1649770200,"date":"2022-04-12","index":2968,"close":328.98,"high":340.4,"low":325.53,"open":332.55,"volume":65976000},{"timestamp":1649856600,"date":"2022-04-13","index":2969,"close":340.79,"high":342.08,"low":324.37,"open":327.03,"volume":55121100},{"timestamp":1649943000,"date":"2022-04-14","index":2970,"close":328.33,"high":337.57,"low":327.4,"open":333.1,"volume":58422300},{"timestamp":1650288600,"date":"2022-04-18","index":2971,"close":334.76,"high":338.31,"low":324.47,"open":329.68,"volume":51715200},{"timestamp":1650375000,"date":"2022-04-19","index":2972,"close":342.72,"high":344.98,"low":331.78,"open":335.02,"volume":49847700},{"timestamp":1650461400,"date":"2022-04-20","index":2973,"close":325.73,"high":344.67,"low":325.08,"open":343.33,"volume":70711200}],"post":[{"timestamp":1650547800,"date":"2022-04-21","index":2974,"close":336.26,"high":364.07,"low":332.14,"open":358.24,"volume":105416400},{"timestamp":1650634200,"date":"2022-04-22","index":2975,"close":335.02,"high":344.95,"low":331.33,"open":338.3,"volume":69696600},{"timestamp":1650893400,"date":"2022-04-25","index":2976,"close":332.67,"high":336.21,"low":325.1,"open":326.32,"volume":68341200},{"timestamp":1650979800,"date":"2022-04-26","index":2977,"close":292.14,"high":333.33,"low":291.67,"open":331.81,"volume":136133700},{"timestamp":1651066200,"date":"2022-04-27","index":2978,"close":293.84,"high":306,"low":292.45,"open":299.53,"volume":76956300},{"timestamp":1651152600,"date":"2022-04-28","index":2979,"close":292.5,"high":300,"low":273.9,"open":299.99,"volume":124948500},{"timestamp":1651239000,"date":"2022-04-29","index":2980,"close":290.25,"high":311.47,"low":290,"open":300.75,"volume":88133100},{"timestamp":1651498200,"date":"2022-05-02","index":2981,"close":300.98,"high":302.12,"low":282.68,"open":286.92,"volume":75781500},{"timestamp":1651584600,"date":"2022-05-03","index":2982,"close":303.08,"high":308.03,"low":296.2,"open":301.06,"volume":63709500},{"timestamp":1651671000,"date":"2022-05-04","index":2983,"close":317.54,"high":318.5,"low":295.09,"open":301.31,"volume":81643800},{"timestamp":1651757400,"date":"2022-05-05","index":2984,"close":291.09,"high":315.2,"low":285.9,"open":313.01,"volume":92519100}]},{"date":"2022-01-26","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":2905,"close":354.8,"high":358.62,"low":346.27,"open":351.22,"volume":66063300},{"timestamp":1641997800,"date":"2022-01-12","index":2906,"close":368.74,"high":371.61,"low":357.53,"open":359.62,"volume":83739000},{"timestamp":1642084200,"date":"2022-01-13","index":2907,"close":343.85,"high":371.87,"low":342.18,"open":369.69,"volume":97209900},{"timestamp":1642170600,"date":"2022-01-14","index":2908,"close":349.87,"high":350.67,"low":337.79,"open":339.96,"volume":72924300},{"timestamp":1642516200,"date":"2022-01-18","index":2909,"close":343.5,"high":356.93,"low":338.69,"open":342.2,"volume":66743400},{"timestamp":1642602600,"date":"2022-01-19","index":2910,"close":331.88,"high":351.56,"low":331.67,"open":347.24,"volume":75442500},{"timestamp":1642689000,"date":"2022-01-20","index":2911,"close":332.09,"high":347.22,"low":331.33,"open":336.58,"volume":70488600},{"timestamp":1642775400,"date":"2022-01-21","index":2912,"close":314.63,"high":334.85,"low":313.5,"open":332.11,"volume":103416000},{"timestamp":1643034600,"date":"2022-01-24","index":2913,"close":310,"high":311.17,"low":283.82,"open":301.59,"volume":151565700},{"timestamp":1643121000,"date":"2022-01-25","index":2914,"close":306.13,"high":317.09,"low":301.07,"open":304.73,"volume":86595900},{"timestamp":1643207400,"date":"2022-01-26","index":2915,"close":312.47,"high":329.23,"low":302,"open":317.48,"volume":104867400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":2916,"close":276.37,"high":311.8,"low":276.33,"open":311.12,"volume":147109500},{"timestamp":1643380200,"date":"2022-01-28","index":2917,"close":282.12,"high":285.83,"low":264,"open":277.19,"volume":134789100},{"timestamp":1643639400,"date":"2022-01-31","index":2918,"close":312.24,"high":312.66,"low":287.35,"open":290.9,"volume":104436000},{"timestamp":1643725800,"date":"2022-02-01","index":2919,"close":310.42,"high":314.57,"low":301.67,"open":311.74,"volume":73138200},{"timestamp":1643812200,"date":"2022-02-02","index":2920,"close":301.89,"high":310.5,"low":296.47,"open":309.39,"volume":66792900},{"timestamp":1643898600,"date":"2022-02-03","index":2921,"close":297.05,"high":312.33,"low":293.51,"open":294,"volume":78855600},{"timestamp":1643985000,"date":"2022-02-04","index":2922,"close":307.77,"high":312.17,"low":293.72,"open":299.07,"volume":73625400},{"timestamp":1644244200,"date":"2022-02-07","index":2923,"close":302.45,"high":315.92,"low":300.9,"open":307.93,"volume":60994500},{"timestamp":1644330600,"date":"2022-02-08","index":2924,"close":307.33,"high":308.76,"low":298.27,"open":301.84,"volume":50729100},{"timestamp":1644417000,"date":"2022-02-09","index":2925,"close":310.67,"high":315.42,"low":306.67,"open":311.67,"volume":52259400},{"timestamp":1644503400,"date":"2022-02-10","index":2926,"close":301.52,"high":314.6,"low":298.9,"open":302.79,"volume":66126900}]},{"date":"2021-10-20","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1633527000,"date":"2021-10-06","index":2838,"close":260.92,"high":262.22,"low":257.74,"open":258.73,"volume":43898400},{"timestamp":1633613400,"date":"2021-10-07","index":2839,"close":264.54,"high":268.33,"low":261.13,"open":261.82,"volume":57587400},{"timestamp":1633699800,"date":"2021-10-08","index":2840,"close":261.83,"high":265.46,"low":260.3,"open":265.4,"volume":50215800},{"timestamp":1633959000,"date":"2021-10-11","index":2841,"close":263.98,"high":267.08,"low":261.83,"open":262.55,"volume":42600900},{"timestamp":1634045400,"date":"2021-10-12","index":2842,"close":268.57,"high":270.77,"low":265.52,"open":266.98,"volume":66060000},{"timestamp":1634131800,"date":"2021-10-13","index":2843,"close":270.36,"high":271.8,"low":268.59,"open":270.16,"volume":42360300},{"timestamp":1634218200,"date":"2021-10-14","index":2844,"close":272.77,"high":273.42,"low":271.12,"open":271.83,"volume":36741600},{"timestamp":1634304600,"date":"2021-10-15","index":2845,"close":281.01,"high":281.07,"low":274.12,"open":274.58,"volume":56773800},{"timestamp":1634563800,"date":"2021-10-18","index":2846,"close":290.04,"high":291.75,"low":283.82,"open":283.93,"volume":72621600},{"timestamp":1634650200,"date":"2021-10-19","index":2847,"close":288.09,"high":292.65,"low":287.5,"open":292.51,"volume":52143300},{"timestamp":1634736600,"date":"2021-10-20","index":2848,"close":288.6,"high":289.83,"low":285.79,"open":288.45,"volume":42096300}],"post":[{"timestamp":1634823000,"date":"2021-10-21","index":2849,"close":298,"high":300,"low":285.17,"open":285.33,"volume":94444500},{"timestamp":1634909400,"date":"2021-10-22","index":2850,"close":303.23,"high":303.33,"low":296.99,"open":298.5,"volume":68642400},{"timestamp":1635168600,"date":"2021-10-25","index":2851,"close":341.62,"high":348.34,"low":314.73,"open":316.84,"volume":188556300},{"timestamp":1635255000,"date":"2021-10-26","index":2852,"close":339.48,"high":364.98,"low":333.81,"open":341.56,"volume":187245000},{"timestamp":1635341400,"date":"2021-10-27","index":2853,"close":345.95,"high":356.96,"low":343.59,"open":346.55,"volume":115579500},{"timestamp":1635427800,"date":"2021-10-28","index":2854,"close":359.01,"high":360.33,"low":351.4,"open":356.1,"volume":81639600},{"timestamp":1635514200,"date":"2021-10-29","index":2855,"close":371.33,"high":371.74,"low":357.74,"open":360.62,"volume":89755200},{"timestamp":1635773400,"date":"2021-11-01","index":2856,"close":402.86,"high":403.25,"low":372.89,"open":381.67,"volume":168146100},{"timestamp":1635859800,"date":"2021-11-02","index":2857,"close":390.67,"high":402.86,"low":382,"open":386.45,"volume":128213400},{"timestamp":1635946200,"date":"2021-11-03","index":2858,"close":404.62,"high":405.13,"low":384.21,"open":392.44,"volume":103885500},{"timestamp":1636032600,"date":"2021-11-04","index":2859,"close":409.97,"high":414.5,"low":405.67,"open":411.47,"volume":76192200}]},{"date":"2021-07-26","estimated":0.33,"reported":0.48,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":2777,"close":228.57,"high":229.08,"low":220.72,"open":220.73,"volume":77781000},{"timestamp":1626183000,"date":"2021-07-13","index":2778,"close":222.85,"high":231.09,"low":222.1,"open":228.77,"volume":62898300},{"timestamp":1626269400,"date":"2021-07-14","index":2779,"close":217.79,"high":226.2,"low":217.61,"open":223.58,"volume":64923600},{"timestamp":1626355800,"date":"2021-07-15","index":2780,"close":216.87,"high":222.05,"low":212.63,"open":219.46,"volume":60628800},{"timestamp":1626442200,"date":"2021-07-16","index":2781,"close":214.74,"high":218.9,"low":214.07,"open":218.23,"volume":49113000},{"timestamp":1626701400,"date":"2021-07-19","index":2782,"close":215.41,"high":215.73,"low":207.1,"open":209.96,"volume":63891300},{"timestamp":1626787800,"date":"2021-07-20","index":2783,"close":220.17,"high":220.8,"low":213.5,"open":217.33,"volume":46461300},{"timestamp":1626874200,"date":"2021-07-21","index":2784,"close":218.43,"high":221.62,"low":216.76,"open":219.87,"volume":41859900},{"timestamp":1626960600,"date":"2021-07-22","index":2785,"close":216.42,"high":220.72,"low":214.87,"open":218.81,"volume":45317100},{"timestamp":1627047000,"date":"2021-07-23","index":2786,"close":214.46,"high":216.27,"low":212.43,"open":215.45,"volume":43814700},{"timestamp":1627306200,"date":"2021-07-26","index":2787,"close":219.21,"high":222.73,"low":215.7,"open":216.99,"volume":76009800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":2788,"close":214.93,"high":222.17,"low":209.08,"open":221.13,"volume":98439900},{"timestamp":1627479000,"date":"2021-07-28","index":2789,"close":215.66,"high":218.32,"low":213.13,"open":215.67,"volume":48019800},{"timestamp":1627565400,"date":"2021-07-29","index":2790,"close":225.78,"high":227.9,"low":216.27,"open":216.6,"volume":91183800},{"timestamp":1627651800,"date":"2021-07-30","index":2791,"close":229.07,"high":232.51,"low":223,"open":223.92,"volume":88969200},{"timestamp":1627911000,"date":"2021-08-02","index":2792,"close":236.56,"high":242.31,"low":232.8,"open":233.33,"volume":100847400},{"timestamp":1627997400,"date":"2021-08-03","index":2793,"close":236.58,"high":240.88,"low":233.67,"open":239.67,"volume":64860900},{"timestamp":1628083800,"date":"2021-08-04","index":2794,"close":236.97,"high":241.63,"low":236.31,"open":237,"volume":51007800},{"timestamp":1628170200,"date":"2021-08-05","index":2795,"close":238.21,"high":240.32,"low":237.14,"open":238.67,"volume":38758800},{"timestamp":1628256600,"date":"2021-08-06","index":2796,"close":233.03,"high":238.78,"low":232.54,"open":237.3,"volume":46869000},{"timestamp":1628515800,"date":"2021-08-09","index":2797,"close":237.92,"high":239.68,"low":235.04,"open":236.72,"volume":44145900},{"timestamp":1628602200,"date":"2021-08-10","index":2798,"close":236.66,"high":238.86,"low":233.96,"open":238,"volume":40296900}]},{"date":"2021-04-26","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":2714,"close":233.99,"high":234.93,"low":227.36,"open":228.57,"volume":87407100},{"timestamp":1618320600,"date":"2021-04-13","index":2715,"close":254.11,"high":254.33,"low":236.89,"open":237.57,"volume":133958400},{"timestamp":1618407000,"date":"2021-04-14","index":2716,"close":244.08,"high":260.26,"low":242.68,"open":256.9,"volume":147052200},{"timestamp":1618493400,"date":"2021-04-15","index":2717,"close":246.28,"high":247.9,"low":240.44,"open":247.7,"volume":83546700},{"timestamp":1618579800,"date":"2021-04-16","index":2718,"close":246.59,"high":249.8,"low":241.53,"open":242.88,"volume":83938500},{"timestamp":1618839000,"date":"2021-04-19","index":2719,"close":238.21,"high":241.8,"low":230.6,"open":239.87,"volume":119058600},{"timestamp":1618925400,"date":"2021-04-20","index":2720,"close":239.66,"high":245.75,"low":236.9,"open":239.14,"volume":106827000},{"timestamp":1619011800,"date":"2021-04-21","index":2721,"close":248.04,"high":248.28,"low":232.67,"open":234.92,"volume":93646500},{"timestamp":1619098200,"date":"2021-04-22","index":2722,"close":239.9,"high":251.26,"low":239.35,"open":247.17,"volume":106770900},{"timestamp":1619184600,"date":"2021-04-23","index":2723,"close":243.13,"high":245.79,"low":238.49,"open":239.93,"volume":85110000},{"timestamp":1619443800,"date":"2021-04-26","index":2724,"close":246.07,"high":249.77,"low":244.2,"open":247,"volume":93115500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":2725,"close":234.91,"high":241.33,"low":234.45,"open":239.32,"volume":88311000},{"timestamp":1619616600,"date":"2021-04-28","index":2726,"close":231.47,"high":236.17,"low":231.2,"open":232.14,"volume":66813000},{"timestamp":1619703000,"date":"2021-04-29","index":2727,"close":225.67,"high":234.08,"low":222.83,"open":233.17,"volume":86536200},{"timestamp":1619789400,"date":"2021-04-30","index":2728,"close":236.48,"high":238.49,"low":222.05,"open":222.53,"volume":122276100},{"timestamp":1620048600,"date":"2021-05-03","index":2729,"close":228.3,"high":235.33,"low":226.83,"open":234.6,"volume":81129300},{"timestamp":1620135000,"date":"2021-05-04","index":2730,"close":224.53,"high":227.82,"low":219.23,"open":226.31,"volume":89217900},{"timestamp":1620221400,"date":"2021-05-05","index":2731,"close":223.65,"high":228.43,"low":222.45,"open":227.02,"volume":65705700},{"timestamp":1620307800,"date":"2021-05-06","index":2732,"close":221.18,"high":227.01,"low":216.67,"open":226.92,"volume":83353800},{"timestamp":1620394200,"date":"2021-05-07","index":2733,"close":224.12,"high":230,"low":220.07,"open":221.93,"volume":70407600},{"timestamp":1620653400,"date":"2021-05-10","index":2734,"close":209.68,"high":221.68,"low":209.2,"open":221.63,"volume":94177200},{"timestamp":1620739800,"date":"2021-05-11","index":2735,"close":205.73,"high":209.03,"low":198.53,"open":199.75,"volume":139511700}]},{"date":"2021-01-27","estimated":0.34,"reported":0.27,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2653,"close":283.15,"high":289.33,"low":275.78,"open":277,"volume":138812100},{"timestamp":1610548200,"date":"2021-01-13","index":2654,"close":284.8,"high":286.82,"low":277.33,"open":284.25,"volume":99937500},{"timestamp":1610634600,"date":"2021-01-14","index":2655,"close":281.67,"high":287.67,"low":279.58,"open":281.13,"volume":93798900},{"timestamp":1610721000,"date":"2021-01-15","index":2656,"close":275.39,"high":286.63,"low":273.03,"open":284,"volume":116332800},{"timestamp":1611066600,"date":"2021-01-19","index":2657,"close":281.52,"high":283.33,"low":277.67,"open":279.27,"volume":76101000},{"timestamp":1611153000,"date":"2021-01-20","index":2658,"close":283.48,"high":286.5,"low":279.09,"open":286.25,"volume":76997700},{"timestamp":1611239400,"date":"2021-01-21","index":2659,"close":281.66,"high":285.24,"low":280.47,"open":285,"volume":61563300},{"timestamp":1611325800,"date":"2021-01-22","index":2660,"close":282.21,"high":282.67,"low":276.21,"open":278.1,"volume":60199500},{"timestamp":1611585000,"date":"2021-01-25","index":2661,"close":293.6,"high":300.13,"low":279.61,"open":285,"volume":123520200},{"timestamp":1611671400,"date":"2021-01-26","index":2662,"close":294.36,"high":298.63,"low":290.53,"open":297.13,"volume":69394800},{"timestamp":1611757800,"date":"2021-01-27","index":2663,"close":288.05,"high":297.17,"low":286.22,"open":290.12,"volume":82002000}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2664,"close":278.48,"high":282.67,"low":267,"open":273.33,"volume":79134000},{"timestamp":1611930600,"date":"2021-01-29","index":2665,"close":264.51,"high":280.8,"low":260.03,"open":276.67,"volume":104972400},{"timestamp":1612189800,"date":"2021-02-01","index":2666,"close":279.94,"high":280.67,"low":265.19,"open":271.43,"volume":76174200},{"timestamp":1612276200,"date":"2021-02-02","index":2667,"close":290.93,"high":293.5,"low":280.73,"open":281.56,"volume":73038600},{"timestamp":1612362600,"date":"2021-02-03","index":2668,"close":284.9,"high":292.69,"low":284.35,"open":292.34,"volume":55030500},{"timestamp":1612449000,"date":"2021-02-04","index":2669,"close":283.33,"high":285.5,"low":277.81,"open":285,"volume":47438100},{"timestamp":1612535400,"date":"2021-02-05","index":2670,"close":284.08,"high":288.26,"low":279.66,"open":281.67,"volume":55699800},{"timestamp":1612794600,"date":"2021-02-08","index":2671,"close":287.81,"high":292.59,"low":284.92,"open":289.89,"volume":60485100},{"timestamp":1612881000,"date":"2021-02-09","index":2672,"close":283.15,"high":286.6,"low":280.58,"open":285.04,"volume":45473100},{"timestamp":1612967400,"date":"2021-02-10","index":2673,"close":268.27,"high":281.61,"low":266.67,"open":281.21,"volume":108648300},{"timestamp":1613053800,"date":"2021-02-11","index":2674,"close":270.55,"high":276.63,"low":267.24,"open":270.81,"volume":64868400}]},{"date":"2020-10-21","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":2587,"close":141.77,"high":143.3,"low":137.95,"open":139.96,"volume":129383100},{"timestamp":1602163800,"date":"2020-10-08","index":2588,"close":141.97,"high":146.33,"low":141.77,"open":146.15,"volume":121263300},{"timestamp":1602250200,"date":"2020-10-09","index":2589,"close":144.67,"high":144.86,"low":142.15,"open":143.38,"volume":86777100},{"timestamp":1602509400,"date":"2020-10-12","index":2590,"close":147.43,"high":149.58,"low":146.19,"open":147.33,"volume":116373300},{"timestamp":1602595800,"date":"2020-10-13","index":2591,"close":148.88,"high":149.63,"low":145.53,"open":147.78,"volume":103391100},{"timestamp":1602682200,"date":"2020-10-14","index":2592,"close":153.77,"high":155.3,"low":149.12,"open":149.93,"volume":143639100},{"timestamp":1602768600,"date":"2020-10-15","index":2593,"close":149.63,"high":152.19,"low":147.5,"open":150.1,"volume":107017200},{"timestamp":1602855000,"date":"2020-10-16","index":2594,"close":146.56,"high":151.98,"low":146.28,"open":151.48,"volume":98327700},{"timestamp":1603114200,"date":"2020-10-19","index":2595,"close":143.61,"high":149,"low":142.96,"open":148.75,"volume":108863400},{"timestamp":1603200600,"date":"2020-10-20","index":2596,"close":140.65,"high":143.92,"low":139.68,"open":143.92,"volume":94968900},{"timestamp":1603287000,"date":"2020-10-21","index":2597,"close":140.88,"high":144.32,"low":140.42,"open":140.9,"volume":97111500}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":2598,"close":141.93,"high":148.41,"low":141.5,"open":147.31,"volume":119979600},{"timestamp":1603459800,"date":"2020-10-23","index":2599,"close":140.21,"high":140.96,"low":135.79,"open":140.61,"volume":101151000},{"timestamp":1603719000,"date":"2020-10-26","index":2600,"close":140.09,"high":141.92,"low":136.67,"open":137.21,"volume":84717600},{"timestamp":1603805400,"date":"2020-10-27","index":2601,"close":141.56,"high":143.5,"low":140.03,"open":141.25,"volume":68059500},{"timestamp":1603891800,"date":"2020-10-28","index":2602,"close":135.34,"high":139.53,"low":135.33,"open":138.83,"volume":76354200},{"timestamp":1603978200,"date":"2020-10-29","index":2603,"close":136.94,"high":139.35,"low":135.49,"open":136.65,"volume":67965900},{"timestamp":1604064600,"date":"2020-10-30","index":2604,"close":129.35,"high":135.86,"low":126.37,"open":135.63,"volume":127533900},{"timestamp":1604327400,"date":"2020-11-02","index":2605,"close":133.5,"high":135.66,"low":130.77,"open":131.33,"volume":87063300},{"timestamp":1604413800,"date":"2020-11-03","index":2606,"close":141.3,"high":142.59,"low":135.56,"open":136.58,"volume":103055100},{"timestamp":1604500200,"date":"2020-11-04","index":2607,"close":140.33,"high":145.13,"low":139.03,"open":143.54,"volume":96429300},{"timestamp":1604586600,"date":"2020-11-05","index":2608,"close":146.03,"high":146.67,"low":141.33,"open":142.77,"volume":85243500}]},{"date":"2020-07-22","estimated":-0.01,"reported":0.15,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":2523,"close":91.06,"high":94.48,"low":87.42,"open":93.67,"volume":244669500},{"timestamp":1594301400,"date":"2020-07-09","index":2524,"close":92.95,"high":93.9,"low":90.09,"open":93.13,"volume":175764000},{"timestamp":1594387800,"date":"2020-07-10","index":2525,"close":102.98,"high":103.26,"low":91.73,"open":93.07,"volume":350064000},{"timestamp":1594647000,"date":"2020-07-13","index":2526,"close":99.8,"high":119.67,"low":98.07,"open":110.6,"volume":584781000},{"timestamp":1594733400,"date":"2020-07-14","index":2527,"close":101.12,"high":106,"low":95.4,"open":103.73,"volume":351271500},{"timestamp":1594819800,"date":"2020-07-15","index":2528,"close":103.07,"high":103.33,"low":97.13,"open":102.87,"volume":245517000},{"timestamp":1594906200,"date":"2020-07-16","index":2529,"close":100.04,"high":102.11,"low":97.73,"open":98.48,"volume":214512000},{"timestamp":1594992600,"date":"2020-07-17","index":2530,"close":100.06,"high":102.5,"low":99.33,"open":100.9,"volume":139950000},{"timestamp":1595251800,"date":"2020-07-20","index":2531,"close":109.53,"high":110,"low":99.2,"open":101.27,"volume":256821000},{"timestamp":1595338200,"date":"2020-07-21","index":2532,"close":104.56,"high":111.67,"low":103.87,"open":109.33,"volume":241608000},{"timestamp":1595424600,"date":"2020-07-22","index":2533,"close":106.16,"high":108.43,"low":104.13,"open":106.6,"volume":212416500}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":2534,"close":100.87,"high":112.6,"low":98.72,"open":111.93,"volume":364927500},{"timestamp":1595597400,"date":"2020-07-24","index":2535,"close":94.47,"high":97.67,"low":91.1,"open":94.4,"volume":290949000},{"timestamp":1595856600,"date":"2020-07-27","index":2536,"close":102.64,"high":103.2,"low":94.2,"open":95.67,"volume":240730500},{"timestamp":1595943000,"date":"2020-07-28","index":2537,"close":98.43,"high":104.31,"low":98.29,"open":100.27,"volume":237130500},{"timestamp":1596029400,"date":"2020-07-29","index":2538,"close":99.94,"high":102.32,"low":99.13,"open":100.07,"volume":141403500},{"timestamp":1596115800,"date":"2020-07-30","index":2539,"close":99.17,"high":100.88,"low":98.07,"open":99.2,"volume":114315000},{"timestamp":1596202200,"date":"2020-07-31","index":2540,"close":95.38,"high":101.14,"low":94.73,"open":101,"volume":183123000},{"timestamp":1596461400,"date":"2020-08-03","index":2541,"close":99,"high":100.65,"low":96.29,"open":96.61,"volume":132139500},{"timestamp":1596547800,"date":"2020-08-04","index":2542,"close":99.13,"high":101.83,"low":97.47,"open":99.67,"volume":126225000},{"timestamp":1596634200,"date":"2020-08-05","index":2543,"close":99,"high":99.99,"low":97.89,"open":99.53,"volume":74217000},{"timestamp":1596720600,"date":"2020-08-06","index":2544,"close":99.31,"high":101.15,"low":98.48,"open":99.39,"volume":89884500}]},{"date":"2020-04-29","estimated":-0.02,"reported":0.08,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":2465,"close":48.66,"high":50.21,"low":47.33,"open":49.47,"volume":353655000},{"timestamp":1587043800,"date":"2020-04-16","index":2466,"close":49.68,"high":50.63,"low":47.11,"open":47.8,"volume":309868500},{"timestamp":1587130200,"date":"2020-04-17","index":2467,"close":50.26,"high":51.66,"low":49.84,"open":51.49,"volume":196923000},{"timestamp":1587389400,"date":"2020-04-20","index":2468,"close":49.76,"high":51.04,"low":47.48,"open":48.85,"volume":221199000},{"timestamp":1587475800,"date":"2020-04-21","index":2469,"close":45.78,"high":50.22,"low":44.92,"open":48.67,"volume":303136500},{"timestamp":1587562200,"date":"2020-04-22","index":2470,"close":48.81,"high":48.93,"low":45.91,"open":46.93,"volume":212482500},{"timestamp":1587648600,"date":"2020-04-23","index":2471,"close":47.04,"high":48.93,"low":46.88,"open":48.51,"volume":198550500},{"timestamp":1587735000,"date":"2020-04-24","index":2472,"close":48.34,"high":48.72,"low":46.55,"open":47.39,"volume":198180000},{"timestamp":1587994200,"date":"2020-04-27","index":2473,"close":53.25,"high":53.3,"low":49,"open":49.17,"volume":310221000},{"timestamp":1588080600,"date":"2020-04-28","index":2474,"close":51.27,"high":53.67,"low":50.45,"open":53.04,"volume":228330000},{"timestamp":1588167000,"date":"2020-04-29","index":2475,"close":53.37,"high":53.55,"low":52.21,"open":52.68,"volume":243240000}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":2476,"close":52.13,"high":57.99,"low":50.9,"open":57.01,"volume":427078500},{"timestamp":1588339800,"date":"2020-05-01","index":2477,"close":46.75,"high":51.52,"low":45.54,"open":50.33,"volume":487977000},{"timestamp":1588599000,"date":"2020-05-04","index":2478,"close":50.75,"high":50.8,"low":46.53,"open":46.73,"volume":288556500},{"timestamp":1588685400,"date":"2020-05-05","index":2479,"close":51.21,"high":53.26,"low":50.81,"open":52.65,"volume":254875500},{"timestamp":1588771800,"date":"2020-05-06","index":2480,"close":52.17,"high":52.65,"low":50.74,"open":51.77,"volume":166848000},{"timestamp":1588858200,"date":"2020-05-07","index":2481,"close":52,"high":53.09,"low":51.49,"open":51.81,"volume":172915500},{"timestamp":1588944600,"date":"2020-05-08","index":2482,"close":54.63,"high":54.93,"low":52.47,"open":52.92,"volume":241297500},{"timestamp":1589203800,"date":"2020-05-11","index":2483,"close":54.09,"high":54.93,"low":52.33,"open":52.7,"volume":247794000},{"timestamp":1589290200,"date":"2020-05-12","index":2484,"close":53.96,"high":56.22,"low":53.87,"open":55.13,"volume":238603500},{"timestamp":1589376600,"date":"2020-05-13","index":2485,"close":52.73,"high":55.07,"low":50.89,"open":54.72,"volume":285982500},{"timestamp":1589463000,"date":"2020-05-14","index":2486,"close":53.56,"high":53.56,"low":50.93,"open":52,"volume":205233000}]},{"date":"2020-01-29","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2402,"close":35.86,"high":36.49,"low":34.99,"open":36.28,"volume":434943000},{"timestamp":1579098600,"date":"2020-01-15","index":2403,"close":34.57,"high":35.86,"low":34.45,"open":35.32,"volume":260532000},{"timestamp":1579185000,"date":"2020-01-16","index":2404,"close":34.23,"high":34.3,"low":32.81,"open":32.92,"volume":326050500},{"timestamp":1579271400,"date":"2020-01-17","index":2405,"close":34.03,"high":34.38,"low":33.54,"open":33.84,"volume":204436500},{"timestamp":1579617000,"date":"2020-01-21","index":2406,"close":36.48,"high":36.57,"low":35.23,"open":35.35,"volume":267052500},{"timestamp":1579703400,"date":"2020-01-22","index":2407,"close":37.97,"high":39.63,"low":37.27,"open":38.13,"volume":470535000},{"timestamp":1579789800,"date":"2020-01-23","index":2408,"close":38.15,"high":38.8,"low":37.04,"open":37.62,"volume":294765000},{"timestamp":1579876200,"date":"2020-01-24","index":2409,"close":37.65,"high":38.26,"low":36.95,"open":38.04,"volume":215304000},{"timestamp":1580135400,"date":"2020-01-27","index":2410,"close":37.2,"high":37.63,"low":35.95,"open":36.13,"volume":204121500},{"timestamp":1580221800,"date":"2020-01-28","index":2411,"close":37.79,"high":38.45,"low":37.21,"open":37.9,"volume":176827500},{"timestamp":1580308200,"date":"2020-01-29","index":2412,"close":38.73,"high":39.32,"low":37.83,"open":38.38,"volume":267022500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2413,"close":42.72,"high":43.39,"low":41.2,"open":42.16,"volume":435085500},{"timestamp":1580481000,"date":"2020-01-31","index":2414,"close":43.37,"high":43.53,"low":42.17,"open":42.67,"volume":235789500},{"timestamp":1580740200,"date":"2020-02-03","index":2415,"close":52,"high":52.41,"low":44.9,"open":44.91,"volume":705975000},{"timestamp":1580826600,"date":"2020-02-04","index":2416,"close":59.14,"high":64.6,"low":55.59,"open":58.86,"volume":914082000},{"timestamp":1580913000,"date":"2020-02-05","index":2417,"close":48.98,"high":56.4,"low":46.94,"open":54.88,"volume":726357000},{"timestamp":1580999400,"date":"2020-02-06","index":2418,"close":49.93,"high":53.06,"low":45.8,"open":46.66,"volume":598212000},{"timestamp":1581085800,"date":"2020-02-07","index":2419,"close":49.87,"high":51.32,"low":48.67,"open":48.7,"volume":255952500},{"timestamp":1581345000,"date":"2020-02-10","index":2420,"close":51.42,"high":54.67,"low":50.16,"open":53.33,"volume":370338000},{"timestamp":1581431400,"date":"2020-02-11","index":2421,"close":51.63,"high":52.23,"low":50.53,"open":51.25,"volume":175462500},{"timestamp":1581517800,"date":"2020-02-12","index":2422,"close":51.15,"high":52.65,"low":50.89,"open":51.86,"volume":180337500},{"timestamp":1581604200,"date":"2020-02-13","index":2423,"close":53.6,"high":54.53,"low":49,"open":49.46,"volume":394339500}]},{"date":"2019-10-23","estimated":-0.03,"reported":0.12,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":2336,"close":16.3,"high":16.49,"low":16.04,"open":16.09,"volume":103416000},{"timestamp":1570714200,"date":"2019-10-10","index":2337,"close":16.32,"high":16.62,"low":16.11,"open":16.35,"volume":94249500},{"timestamp":1570800600,"date":"2019-10-11","index":2338,"close":16.53,"high":16.74,"low":16.45,"open":16.48,"volume":127131000},{"timestamp":1571059800,"date":"2019-10-14","index":2339,"close":17.13,"high":17.24,"low":16.48,"open":16.53,"volume":153075000},{"timestamp":1571146200,"date":"2019-10-15","index":2340,"close":17.19,"high":17.33,"low":16.94,"open":17.18,"volume":96492000},{"timestamp":1571232600,"date":"2019-10-16","index":2341,"close":17.32,"high":17.47,"low":17.13,"open":17.16,"volume":100261500},{"timestamp":1571319000,"date":"2019-10-17","index":2342,"close":17.46,"high":17.65,"low":17.34,"open":17.5,"volume":71539500},{"timestamp":1571405400,"date":"2019-10-18","index":2343,"close":17.13,"high":17.52,"low":17.01,"open":17.38,"volume":86247000},{"timestamp":1571664600,"date":"2019-10-21","index":2344,"close":16.9,"high":17.3,"low":16.68,"open":17.22,"volume":75304500},{"timestamp":1571751000,"date":"2019-10-22","index":2345,"close":17.04,"high":17.22,"low":16.72,"open":16.95,"volume":69012000},{"timestamp":1571837400,"date":"2019-10-23","index":2346,"close":16.98,"high":17.08,"low":16.76,"open":16.97,"volume":78916500}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":2347,"close":19.98,"high":20.33,"low":19.28,"open":19.89,"volume":445813500},{"timestamp":1572010200,"date":"2019-10-25","index":2348,"close":21.88,"high":22,"low":19.74,"open":19.85,"volume":450091500},{"timestamp":1572269400,"date":"2019-10-28","index":2349,"close":21.85,"high":22.72,"low":21.51,"open":21.84,"volume":283054500},{"timestamp":1572355800,"date":"2019-10-29","index":2350,"close":21.08,"high":21.62,"low":20.98,"open":21.33,"volume":190264500},{"timestamp":1572442200,"date":"2019-10-30","index":2351,"close":21,"high":21.25,"low":20.66,"open":20.87,"volume":144627000},{"timestamp":1572528600,"date":"2019-10-31","index":2352,"close":20.99,"high":21.27,"low":20.87,"open":20.87,"volume":76005000},{"timestamp":1572615000,"date":"2019-11-01","index":2353,"close":20.89,"high":21.1,"low":20.65,"open":21.09,"volume":95758500},{"timestamp":1572877800,"date":"2019-11-04","index":2354,"close":21.16,"high":21.46,"low":20.62,"open":20.99,"volume":131805000},{"timestamp":1572964200,"date":"2019-11-05","index":2355,"close":21.15,"high":21.57,"low":21.07,"open":21.31,"volume":104151000},{"timestamp":1573050600,"date":"2019-11-06","index":2356,"close":21.77,"high":21.78,"low":20.97,"open":21.2,"volume":119113500},{"timestamp":1573137000,"date":"2019-11-07","index":2357,"close":22.37,"high":22.77,"low":21.87,"open":21.94,"volume":217009500}]}]
+[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":0.58,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":0.62,"reported":0.52,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":3529,"close":262.33,"high":265.61,"low":250.3,"open":251,"volume":160210900},{"timestamp":1720618200,"date":"2024-07-10","index":3530,"close":263.26,"high":267.59,"low":257.86,"open":262.8,"volume":128519400},{"timestamp":1720704600,"date":"2024-07-11","index":3531,"close":241.03,"high":271,"low":239.65,"open":263.3,"volume":221707300},{"timestamp":1720791000,"date":"2024-07-12","index":3532,"close":248.23,"high":251.84,"low":233.09,"open":235.8,"volume":155955800},{"timestamp":1721050200,"date":"2024-07-15","index":3533,"close":252.64,"high":265.6,"low":251.73,"open":255.97,"volume":146912900},{"timestamp":1721136600,"date":"2024-07-16","index":3534,"close":256.56,"high":258.62,"low":245.8,"open":255.31,"volume":126332500},{"timestamp":1721223000,"date":"2024-07-17","index":3535,"close":248.5,"high":258.47,"low":246.18,"open":252.73,"volume":115584800},{"timestamp":1721309400,"date":"2024-07-18","index":3536,"close":249.23,"high":257.14,"low":247.2,"open":251.09,"volume":110869000},{"timestamp":1721395800,"date":"2024-07-19","index":3537,"close":239.2,"high":249.44,"low":236.83,"open":247.79,"volume":87403900},{"timestamp":1721655000,"date":"2024-07-22","index":3538,"close":251.51,"high":253.21,"low":243.75,"open":244.21,"volume":101225400},{"timestamp":1721741400,"date":"2024-07-23","index":3539,"close":246.38,"high":255.76,"low":245.63,"open":253.6,"volume":111928200}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":3540,"close":215.99,"high":225.99,"low":214.71,"open":225.42,"volume":167942900},{"timestamp":1721914200,"date":"2024-07-25","index":3541,"close":220.25,"high":226,"low":216.23,"open":216.8,"volume":100636500},{"timestamp":1722000600,"date":"2024-07-26","index":3542,"close":219.8,"high":222.28,"low":215.33,"open":221.19,"volume":94604100},{"timestamp":1722259800,"date":"2024-07-29","index":3543,"close":232.1,"high":234.27,"low":224.7,"open":224.9,"volume":129201800},{"timestamp":1722346200,"date":"2024-07-30","index":3544,"close":222.62,"high":232.41,"low":220,"open":232.25,"volume":100560300},{"timestamp":1722432600,"date":"2024-07-31","index":3545,"close":232.07,"high":234.68,"low":226.79,"open":227.9,"volume":67497000},{"timestamp":1722519000,"date":"2024-08-01","index":3546,"close":216.86,"high":231.87,"low":214.33,"open":227.69,"volume":83861900},{"timestamp":1722605400,"date":"2024-08-02","index":3547,"close":207.67,"high":216.13,"low":205.78,"open":214.88,"volume":82880100},{"timestamp":1722864600,"date":"2024-08-05","index":3548,"close":198.88,"high":203.88,"low":182,"open":185.22,"volume":100308800},{"timestamp":1722951000,"date":"2024-08-06","index":3549,"close":200.64,"high":202.9,"low":192.67,"open":200.75,"volume":73783900},{"timestamp":1723037400,"date":"2024-08-07","index":3550,"close":191.76,"high":203.49,"low":191.48,"open":200.77,"volume":71159800}]},{"date":"2024-04-23","estimated":0.51,"reported":0.45,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":3467,"close":176.88,"high":179.22,"low":171.92,"open":172.91,"volume":103232700},{"timestamp":1712755800,"date":"2024-04-10","index":3468,"close":171.76,"high":174.93,"low":170.01,"open":173.04,"volume":84532400},{"timestamp":1712842200,"date":"2024-04-11","index":3469,"close":174.6,"high":175.88,"low":168.51,"open":172.55,"volume":94516000},{"timestamp":1712928600,"date":"2024-04-12","index":3470,"close":171.05,"high":173.81,"low":170.36,"open":172.34,"volume":64506600},{"timestamp":1713187800,"date":"2024-04-15","index":3471,"close":161.48,"high":170.69,"low":161.38,"open":170.24,"volume":100245300},{"timestamp":1713274200,"date":"2024-04-16","index":3472,"close":157.11,"high":158.19,"low":153.75,"open":156.74,"volume":97000000},{"timestamp":1713360600,"date":"2024-04-17","index":3473,"close":155.45,"high":158.33,"low":153.78,"open":157.64,"volume":82439700},{"timestamp":1713447000,"date":"2024-04-18","index":3474,"close":149.93,"high":152.2,"low":148.7,"open":151.25,"volume":96098800},{"timestamp":1713533400,"date":"2024-04-19","index":3475,"close":147.05,"high":150.94,"low":146.22,"open":148.97,"volume":86005100},{"timestamp":1713792600,"date":"2024-04-22","index":3476,"close":142.05,"high":144.44,"low":138.8,"open":140.56,"volume":107097600},{"timestamp":1713879000,"date":"2024-04-23","index":3477,"close":144.68,"high":147.26,"low":141.11,"open":143.33,"volume":124545100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":3478,"close":162.13,"high":167.97,"low":157.51,"open":162.84,"volume":181178000},{"timestamp":1714051800,"date":"2024-04-25","index":3479,"close":170.18,"high":170.88,"low":158.36,"open":158.96,"volume":126427500},{"timestamp":1714138200,"date":"2024-04-26","index":3480,"close":168.29,"high":172.12,"low":166.37,"open":168.85,"volume":109815700},{"timestamp":1714397400,"date":"2024-04-29","index":3481,"close":194.05,"high":198.87,"low":184.54,"open":188.42,"volume":243869700},{"timestamp":1714483800,"date":"2024-04-30","index":3482,"close":183.28,"high":190.95,"low":182.84,"open":186.98,"volume":127031800},{"timestamp":1714570200,"date":"2024-05-01","index":3483,"close":179.99,"high":185.86,"low":179.01,"open":182,"volume":92829700},{"timestamp":1714656600,"date":"2024-05-02","index":3484,"close":180.01,"high":184.6,"low":176.02,"open":182.86,"volume":89148000},{"timestamp":1714743000,"date":"2024-05-03","index":3485,"close":181.19,"high":184.78,"low":178.42,"open":182.1,"volume":75491500},{"timestamp":1715002200,"date":"2024-05-06","index":3486,"close":184.76,"high":187.56,"low":182.2,"open":183.8,"volume":84390300},{"timestamp":1715088600,"date":"2024-05-07","index":3487,"close":177.81,"high":183.26,"low":177.4,"open":182.4,"volume":75045900},{"timestamp":1715175000,"date":"2024-05-08","index":3488,"close":174.72,"high":176.06,"low":170.15,"open":171.59,"volume":79969500}]},{"date":"2024-01-24","estimated":0.74,"reported":0.71,"pre":[{"timestamp":1704810600,"date":"2024-01-09","index":3405,"close":234.96,"high":238.96,"low":232.04,"open":238.11,"volume":96705700},{"timestamp":1704897000,"date":"2024-01-10","index":3406,"close":233.94,"high":235.5,"low":231.29,"open":235.1,"volume":91628500},{"timestamp":1704983400,"date":"2024-01-11","index":3407,"close":227.22,"high":230.93,"low":225.37,"open":230.57,"volume":105873600},{"timestamp":1705069800,"date":"2024-01-12","index":3408,"close":218.89,"high":225.34,"low":217.15,"open":220.08,"volume":122889000},{"timestamp":1705415400,"date":"2024-01-16","index":3409,"close":219.91,"high":223.49,"low":212.18,"open":215.1,"volume":115355000},{"timestamp":1705501800,"date":"2024-01-17","index":3410,"close":215.55,"high":215.67,"low":212.01,"open":214.86,"volume":103164400},{"timestamp":1705588200,"date":"2024-01-18","index":3411,"close":211.88,"high":217.45,"low":208.74,"open":216.88,"volume":108595400},{"timestamp":1705674600,"date":"2024-01-19","index":3412,"close":212.19,"high":213.19,"low":207.56,"open":209.99,"volume":102095800},{"timestamp":1705933800,"date":"2024-01-22","index":3413,"close":208.8,"high":217.8,"low":206.27,"open":212.26,"volume":117952500},{"timestamp":1706020200,"date":"2024-01-23","index":3414,"close":209.14,"high":215.65,"low":207.75,"open":211.3,"volume":106605900},{"timestamp":1706106600,"date":"2024-01-24","index":3415,"close":207.83,"high":212.73,"low":206.77,"open":211.88,"volume":123369900}],"post":[{"timestamp":1706193000,"date":"2024-01-25","index":3416,"close":182.63,"high":193,"low":180.06,"open":189.7,"volume":198076800},{"timestamp":1706279400,"date":"2024-01-26","index":3417,"close":183.25,"high":186.78,"low":182.1,"open":185.5,"volume":107343200},{"timestamp":1706538600,"date":"2024-01-29","index":3418,"close":190.93,"high":191.48,"low":183.67,"open":185.63,"volume":125013100},{"timestamp":1706625000,"date":"2024-01-30","index":3419,"close":191.59,"high":196.36,"low":190.61,"open":195.33,"volume":109982300},{"timestamp":1706711400,"date":"2024-01-31","index":3420,"close":187.29,"high":193.97,"low":185.85,"open":187,"volume":103221400},{"timestamp":1706797800,"date":"2024-02-01","index":3421,"close":188.86,"high":189.88,"low":184.28,"open":188.5,"volume":91843300},{"timestamp":1706884200,"date":"2024-02-02","index":3422,"close":187.91,"high":188.69,"low":182,"open":185.04,"volume":110505100},{"timestamp":1707143400,"date":"2024-02-05","index":3423,"close":181.06,"high":184.68,"low":175.01,"open":184.26,"volume":134294400},{"timestamp":1707229800,"date":"2024-02-06","index":3424,"close":185.1,"high":186.49,"low":177.11,"open":177.21,"volume":122676000},{"timestamp":1707316200,"date":"2024-02-07","index":3425,"close":187.58,"high":189.79,"low":182.68,"open":188.18,"volume":111535200},{"timestamp":1707402600,"date":"2024-02-08","index":3426,"close":189.56,"high":191.62,"low":185.58,"open":189,"volume":83034000}]},{"date":"2023-10-18","estimated":0.72,"reported":0.66,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":3339,"close":261.16,"high":261.86,"low":247.6,"open":248.14,"volume":129721600},{"timestamp":1696512600,"date":"2023-10-05","index":3340,"close":260.05,"high":263.6,"low":256.25,"open":260,"volume":119159200},{"timestamp":1696599000,"date":"2023-10-06","index":3341,"close":260.53,"high":261.65,"low":250.65,"open":253.98,"volume":117947000},{"timestamp":1696858200,"date":"2023-10-09","index":3342,"close":259.67,"high":261.36,"low":252.05,"open":255.31,"volume":101377900},{"timestamp":1696944600,"date":"2023-10-10","index":3343,"close":263.62,"high":268.94,"low":257.65,"open":257.75,"volume":122656000},{"timestamp":1697031000,"date":"2023-10-11","index":3344,"close":262.99,"high":268.6,"low":260.9,"open":266.2,"volume":103706300},{"timestamp":1697117400,"date":"2023-10-12","index":3345,"close":258.87,"high":265.41,"low":256.63,"open":262.92,"volume":111508100},{"timestamp":1697203800,"date":"2023-10-13","index":3346,"close":251.12,"high":259.6,"low":250.22,"open":258.9,"volume":102073800},{"timestamp":1697463000,"date":"2023-10-16","index":3347,"close":253.92,"high":255.4,"low":248.48,"open":250.05,"volume":88917200},{"timestamp":1697549400,"date":"2023-10-17","index":3348,"close":254.85,"high":257.18,"low":247.08,"open":250.1,"volume":93562900},{"timestamp":1697635800,"date":"2023-10-18","index":3349,"close":242.68,"high":254.63,"low":242.08,"open":252.7,"volume":125147800}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":3350,"close":220.11,"high":230.61,"low":216.78,"open":225.95,"volume":170772700},{"timestamp":1697808600,"date":"2023-10-20","index":3351,"close":211.99,"high":218.86,"low":210.42,"open":217.01,"volume":137734000},{"timestamp":1698067800,"date":"2023-10-23","index":3352,"close":212.08,"high":216.98,"low":202.51,"open":210,"volume":150683400},{"timestamp":1698154200,"date":"2023-10-24","index":3353,"close":216.52,"high":222.05,"low":214.11,"open":216.5,"volume":118231100},{"timestamp":1698240600,"date":"2023-10-25","index":3354,"close":212.42,"high":220.1,"low":212.2,"open":215.88,"volume":107065100},{"timestamp":1698327000,"date":"2023-10-26","index":3355,"close":205.76,"high":214.8,"low":204.88,"open":211.32,"volume":115112600},{"timestamp":1698413400,"date":"2023-10-27","index":3356,"close":207.3,"high":212.41,"low":205.77,"open":210.6,"volume":94881200},{"timestamp":1698672600,"date":"2023-10-30","index":3357,"close":197.36,"high":210.88,"low":194.67,"open":209.28,"volume":136448200},{"timestamp":1698759000,"date":"2023-10-31","index":3358,"close":200.84,"high":202.8,"low":194.07,"open":196.12,"volume":118068300},{"timestamp":1698845400,"date":"2023-11-01","index":3359,"close":205.66,"high":205.99,"low":197.85,"open":204.04,"volume":121661700},{"timestamp":1698931800,"date":"2023-11-02","index":3360,"close":218.51,"high":219.2,"low":211.45,"open":212.97,"volume":125987600}]},{"date":"2023-07-19","estimated":0.82,"reported":0.91,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":3275,"close":282.48,"high":283.85,"low":277.6,"open":278.82,"volume":131530900},{"timestamp":1688650200,"date":"2023-07-06","index":3276,"close":276.54,"high":279.97,"low":272.88,"open":278.09,"volume":120332100},{"timestamp":1688736600,"date":"2023-07-07","index":3277,"close":274.43,"high":280.78,"low":273.77,"open":278.43,"volume":113602000},{"timestamp":1688995800,"date":"2023-07-10","index":3278,"close":269.61,"high":277.52,"low":265.1,"open":276.47,"volume":119425400},{"timestamp":1689082200,"date":"2023-07-11","index":3279,"close":269.79,"high":270.9,"low":266.37,"open":268.65,"volume":91972400},{"timestamp":1689168600,"date":"2023-07-12","index":3280,"close":271.99,"high":276.52,"low":271.46,"open":276.33,"volume":95672100},{"timestamp":1689255000,"date":"2023-07-13","index":3281,"close":277.9,"high":279.45,"low":270.6,"open":274.59,"volume":112681500},{"timestamp":1689341400,"date":"2023-07-14","index":3282,"close":281.38,"high":285.3,"low":276.31,"open":277.01,"volume":119771100},{"timestamp":1689600600,"date":"2023-07-17","index":3283,"close":290.38,"high":292.23,"low":283.57,"open":286.63,"volume":131569600},{"timestamp":1689687000,"date":"2023-07-18","index":3284,"close":293.34,"high":295.26,"low":286.01,"open":290.15,"volume":112434700},{"timestamp":1689773400,"date":"2023-07-19","index":3285,"close":291.26,"high":299.29,"low":289.52,"open":296.04,"volume":142355400}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":3286,"close":262.9,"high":280.93,"low":261.2,"open":279.56,"volume":175158300},{"timestamp":1689946200,"date":"2023-07-21","index":3287,"close":260.02,"high":268,"low":255.8,"open":268,"volume":161050100},{"timestamp":1690205400,"date":"2023-07-24","index":3288,"close":269.06,"high":269.85,"low":254.12,"open":255.85,"volume":136508500},{"timestamp":1690291800,"date":"2023-07-25","index":3289,"close":265.28,"high":272.9,"low":265,"open":272.38,"volume":112757300},{"timestamp":1690378200,"date":"2023-07-26","index":3290,"close":264.35,"high":268.04,"low":261.75,"open":263.25,"volume":95856200},{"timestamp":1690464600,"date":"2023-07-27","index":3291,"close":255.71,"high":269.13,"low":255.3,"open":268.31,"volume":103697300},{"timestamp":1690551000,"date":"2023-07-28","index":3292,"close":266.44,"high":267.25,"low":258.23,"open":259.86,"volume":111446000},{"timestamp":1690810200,"date":"2023-07-31","index":3293,"close":267.43,"high":269.08,"low":263.78,"open":267.48,"volume":84582200},{"timestamp":1690896600,"date":"2023-08-01","index":3294,"close":261.07,"high":266.47,"low":260.25,"open":266.26,"volume":83166000},{"timestamp":1690983000,"date":"2023-08-02","index":3295,"close":254.11,"high":259.52,"low":250.49,"open":255.57,"volume":101752900},{"timestamp":1691069400,"date":"2023-08-03","index":3296,"close":259.32,"high":260.49,"low":252,"open":252.04,"volume":97569100}]},{"date":"2023-04-19","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":3213,"close":192.58,"high":198.74,"low":190.32,"open":197.32,"volume":126463800},{"timestamp":1680701400,"date":"2023-04-05","index":3214,"close":185.52,"high":190.68,"low":183.76,"open":190.52,"volume":133882500},{"timestamp":1680787800,"date":"2023-04-06","index":3215,"close":185.06,"high":186.39,"low":179.74,"open":183.08,"volume":123857900},{"timestamp":1681133400,"date":"2023-04-10","index":3216,"close":184.51,"high":185.1,"low":176.11,"open":179.94,"volume":142154600},{"timestamp":1681219800,"date":"2023-04-11","index":3217,"close":186.79,"high":189.19,"low":185.65,"open":186.69,"volume":115770900},{"timestamp":1681306200,"date":"2023-04-12","index":3218,"close":180.54,"high":191.58,"low":180.31,"open":190.74,"volume":150256300},{"timestamp":1681392600,"date":"2023-04-13","index":3219,"close":185.9,"high":186.5,"low":180.94,"open":182.96,"volume":112933000},{"timestamp":1681479000,"date":"2023-04-14","index":3220,"close":185,"high":186.28,"low":182.01,"open":183.95,"volume":96438700},{"timestamp":1681738200,"date":"2023-04-17","index":3221,"close":187.04,"high":189.69,"low":182.69,"open":186.32,"volume":116662200},{"timestamp":1681824600,"date":"2023-04-18","index":3222,"close":184.31,"high":187.69,"low":183.58,"open":187.15,"volume":92067000},{"timestamp":1681911000,"date":"2023-04-19","index":3223,"close":180.59,"high":183.5,"low":177.65,"open":179.1,"volume":125732700}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":3224,"close":162.99,"high":169.7,"low":160.56,"open":166.17,"volume":210970800},{"timestamp":1682083800,"date":"2023-04-21","index":3225,"close":165.08,"high":166,"low":161.32,"open":164.8,"volume":123539000},{"timestamp":1682343000,"date":"2023-04-24","index":3226,"close":162.55,"high":165.65,"low":158.61,"open":164.65,"volume":140006600},{"timestamp":1682429400,"date":"2023-04-25","index":3227,"close":160.67,"high":163.47,"low":158.75,"open":159.82,"volume":121999300},{"timestamp":1682515800,"date":"2023-04-26","index":3228,"close":153.75,"high":160.67,"low":153.14,"open":160.29,"volume":153364100},{"timestamp":1682602200,"date":"2023-04-27","index":3229,"close":160.19,"high":160.48,"low":152.37,"open":152.64,"volume":127015200},{"timestamp":1682688600,"date":"2023-04-28","index":3230,"close":164.31,"high":165,"low":157.32,"open":160.9,"volume":122515800},{"timestamp":1682947800,"date":"2023-05-01","index":3231,"close":161.83,"high":163.28,"low":158.83,"open":163.17,"volume":109015000},{"timestamp":1683034200,"date":"2023-05-02","index":3232,"close":160.31,"high":165.49,"low":158.93,"open":161.88,"volume":128259700},{"timestamp":1683120600,"date":"2023-05-03","index":3233,"close":160.61,"high":165,"low":159.91,"open":160.01,"volume":119728000},{"timestamp":1683207000,"date":"2023-05-04","index":3234,"close":161.2,"high":162.95,"low":159.65,"open":162.71,"volume":95108500}]},{"date":"2023-01-25","estimated":1.13,"reported":1.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3155,"close":118.85,"high":122.76,"low":114.92,"open":121.07,"volume":167642500},{"timestamp":1673447400,"date":"2023-01-11","index":3156,"close":123.22,"high":125.95,"low":120.51,"open":122.09,"volume":183810800},{"timestamp":1673533800,"date":"2023-01-12","index":3157,"close":123.56,"high":124.13,"low":117,"open":122.56,"volume":169400900},{"timestamp":1673620200,"date":"2023-01-13","index":3158,"close":122.4,"high":122.63,"low":115.6,"open":116.55,"volume":180714100},{"timestamp":1673965800,"date":"2023-01-17","index":3159,"close":131.49,"high":131.7,"low":125.02,"open":125.7,"volume":186477000},{"timestamp":1674052200,"date":"2023-01-18","index":3160,"close":128.78,"high":136.68,"low":127.01,"open":136.56,"volume":195680300},{"timestamp":1674138600,"date":"2023-01-19","index":3161,"close":127.17,"high":129.99,"low":124.31,"open":127.26,"volume":170291900},{"timestamp":1674225000,"date":"2023-01-20","index":3162,"close":133.42,"high":133.51,"low":127.35,"open":128.68,"volume":138858100},{"timestamp":1674484200,"date":"2023-01-23","index":3163,"close":143.75,"high":145.38,"low":134.27,"open":135.87,"volume":203119200},{"timestamp":1674570600,"date":"2023-01-24","index":3164,"close":143.89,"high":146.5,"low":141.1,"open":143,"volume":158699100},{"timestamp":1674657000,"date":"2023-01-25","index":3165,"close":144.43,"high":146.41,"low":138.07,"open":141.91,"volume":192734300}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3166,"close":160.27,"high":161.42,"low":154.76,"open":159.97,"volume":234815100},{"timestamp":1674829800,"date":"2023-01-27","index":3167,"close":177.9,"high":180.68,"low":161.17,"open":162.43,"volume":306590600},{"timestamp":1675089000,"date":"2023-01-30","index":3168,"close":166.66,"high":179.77,"low":166.5,"open":178.05,"volume":230878800},{"timestamp":1675175400,"date":"2023-01-31","index":3169,"close":173.22,"high":174.3,"low":162.78,"open":164.57,"volume":196813500},{"timestamp":1675261800,"date":"2023-02-01","index":3170,"close":181.41,"high":183.81,"low":169.93,"open":173.89,"volume":213806300},{"timestamp":1675348200,"date":"2023-02-02","index":3171,"close":188.27,"high":196.75,"low":182.61,"open":187.33,"volume":217448300},{"timestamp":1675434600,"date":"2023-02-03","index":3172,"close":189.98,"high":199,"low":183.69,"open":183.95,"volume":232662000},{"timestamp":1675693800,"date":"2023-02-06","index":3173,"close":194.76,"high":198.17,"low":189.92,"open":193.01,"volume":186188100},{"timestamp":1675780200,"date":"2023-02-07","index":3174,"close":196.81,"high":197.5,"low":189.55,"open":196.43,"volume":186010300},{"timestamp":1675866600,"date":"2023-02-08","index":3175,"close":201.29,"high":203,"low":194.31,"open":196.1,"volume":180673600},{"timestamp":1675953000,"date":"2023-02-09","index":3176,"close":207.32,"high":214,"low":204.77,"open":207.78,"volume":215431400}]},{"date":"2022-10-19","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1664976600,"date":"2022-10-05","index":3089,"close":240.81,"high":246.67,"low":233.27,"open":245.01,"volume":86982700},{"timestamp":1665063000,"date":"2022-10-06","index":3090,"close":238.13,"high":244.58,"low":235.35,"open":239.44,"volume":69298400},{"timestamp":1665149400,"date":"2022-10-07","index":3091,"close":223.07,"high":234.57,"low":222.02,"open":233.94,"volume":83916800},{"timestamp":1665408600,"date":"2022-10-10","index":3092,"close":222.96,"high":226.99,"low":218.36,"open":223.93,"volume":67925000},{"timestamp":1665495000,"date":"2022-10-11","index":3093,"close":216.5,"high":225.75,"low":215,"open":220.95,"volume":77013200},{"timestamp":1665581400,"date":"2022-10-12","index":3094,"close":217.24,"high":219.3,"low":211.51,"open":215.33,"volume":66860700},{"timestamp":1665667800,"date":"2022-10-13","index":3095,"close":221.72,"high":222.99,"low":206.22,"open":208.3,"volume":91483000},{"timestamp":1665754200,"date":"2022-10-14","index":3096,"close":204.99,"high":226.26,"low":204.16,"open":224.01,"volume":94124500},{"timestamp":1666013400,"date":"2022-10-17","index":3097,"close":219.35,"high":221.86,"low":209.45,"open":210.04,"volume":79428800},{"timestamp":1666099800,"date":"2022-10-18","index":3098,"close":220.19,"high":229.82,"low":217.25,"open":229.5,"volume":75891900},{"timestamp":1666186200,"date":"2022-10-19","index":3099,"close":222.04,"high":222.93,"low":217.78,"open":219.8,"volume":66571500}],"post":[{"timestamp":1666272600,"date":"2022-10-20","index":3100,"close":207.28,"high":215.55,"low":202,"open":208.28,"volume":117798100},{"timestamp":1666359000,"date":"2022-10-21","index":3101,"close":214.44,"high":214.66,"low":203.8,"open":206.42,"volume":75713800},{"timestamp":1666618200,"date":"2022-10-24","index":3102,"close":211.25,"high":213.5,"low":198.59,"open":205.82,"volume":100446800},{"timestamp":1666704600,"date":"2022-10-25","index":3103,"close":222.42,"high":224.35,"low":210,"open":210.1,"volume":96507900},{"timestamp":1666791000,"date":"2022-10-26","index":3104,"close":224.64,"high":230.6,"low":218.2,"open":219.4,"volume":85012500},{"timestamp":1666877400,"date":"2022-10-27","index":3105,"close":225.09,"high":233.81,"low":222.85,"open":229.77,"volume":61638800},{"timestamp":1666963800,"date":"2022-10-28","index":3106,"close":228.52,"high":228.86,"low":216.35,"open":225.4,"volume":69152400},{"timestamp":1667223000,"date":"2022-10-31","index":3107,"close":227.54,"high":229.85,"low":221.94,"open":226.19,"volume":61554300},{"timestamp":1667309400,"date":"2022-11-01","index":3108,"close":227.82,"high":237.4,"low":227.28,"open":234.05,"volume":62688800},{"timestamp":1667395800,"date":"2022-11-02","index":3109,"close":214.98,"high":227.87,"low":214.82,"open":226.04,"volume":63070300},{"timestamp":1667482200,"date":"2022-11-03","index":3110,"close":215.31,"high":221.2,"low":210.14,"open":211.36,"volume":56538800}]},{"date":"2022-07-20","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":3025,"close":231.73,"high":234.56,"low":227.19,"open":230.78,"volume":71853600},{"timestamp":1657200600,"date":"2022-07-07","index":3026,"close":244.54,"high":245.36,"low":232.21,"open":233.92,"volume":81930600},{"timestamp":1657287000,"date":"2022-07-08","index":3027,"close":250.76,"high":254.98,"low":241.16,"open":242.33,"volume":101854200},{"timestamp":1657546200,"date":"2022-07-11","index":3028,"close":234.34,"high":253.06,"low":233.63,"open":252.1,"volume":99241200},{"timestamp":1657632600,"date":"2022-07-12","index":3029,"close":233.07,"high":239.77,"low":228.37,"open":236.85,"volume":87930900},{"timestamp":1657719000,"date":"2022-07-13","index":3030,"close":237.04,"high":242.06,"low":225.03,"open":225.5,"volume":97954500},{"timestamp":1657805400,"date":"2022-07-14","index":3031,"close":238.31,"high":238.65,"low":229.33,"open":234.9,"volume":78557400},{"timestamp":1657891800,"date":"2022-07-15","index":3032,"close":240.07,"high":243.62,"low":236.89,"open":240,"volume":69683100},{"timestamp":1658151000,"date":"2022-07-18","index":3033,"close":240.55,"high":250.52,"low":239.6,"open":244.94,"volume":82537500},{"timestamp":1658237400,"date":"2022-07-19","index":3034,"close":245.53,"high":247.14,"low":236.98,"open":245,"volume":80890200},{"timestamp":1658323800,"date":"2022-07-20","index":3035,"close":247.5,"high":250.66,"low":243.48,"open":246.78,"volume":88864200}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":3036,"close":271.71,"high":273.27,"low":254.87,"open":255.11,"volume":142032300},{"timestamp":1658496600,"date":"2022-07-22","index":3037,"close":272.24,"high":280.79,"low":270.71,"open":276.22,"volume":103472700},{"timestamp":1658755800,"date":"2022-07-25","index":3038,"close":268.43,"high":274.15,"low":267.4,"open":272.22,"volume":64073400},{"timestamp":1658842200,"date":"2022-07-26","index":3039,"close":258.86,"high":267.31,"low":256.26,"open":266.51,"volume":66820800},{"timestamp":1658928600,"date":"2022-07-27","index":3040,"close":274.82,"high":275.93,"low":261.79,"open":263.81,"volume":88110000},{"timestamp":1659015000,"date":"2022-07-28","index":3041,"close":280.9,"high":283.3,"low":272.8,"open":280.07,"volume":84723000},{"timestamp":1659101400,"date":"2022-07-29","index":3042,"close":297.15,"high":298.32,"low":279.1,"open":280.7,"volume":95313000},{"timestamp":1659360600,"date":"2022-08-01","index":3043,"close":297.28,"high":311.88,"low":295,"open":301.28,"volume":117042900},{"timestamp":1659447000,"date":"2022-08-02","index":3044,"close":300.59,"high":307.83,"low":292.67,"open":294,"volume":95577600},{"timestamp":1659533400,"date":"2022-08-03","index":3045,"close":307.4,"high":309.55,"low":301.15,"open":305,"volume":80091000},{"timestamp":1659619800,"date":"2022-08-04","index":3046,"close":308.63,"high":313.61,"low":305,"open":311,"volume":72256200}]},{"date":"2022-04-20","estimated":0.75,"reported":1.07,"pre":[{"timestamp":1649165400,"date":"2022-04-05","index":2963,"close":363.75,"high":384.29,"low":362.43,"open":378.77,"volume":80075100},{"timestamp":1649251800,"date":"2022-04-06","index":2964,"close":348.59,"high":359.67,"low":342.57,"open":357.82,"volume":89348400},{"timestamp":1649338200,"date":"2022-04-07","index":2965,"close":352.42,"high":358.86,"low":340.51,"open":350.8,"volume":79447200},{"timestamp":1649424600,"date":"2022-04-08","index":2966,"close":341.83,"high":349.48,"low":340.81,"open":347.74,"volume":55013700},{"timestamp":1649683800,"date":"2022-04-11","index":2967,"close":325.31,"high":336.16,"low":324.88,"open":326.8,"volume":59357100},{"timestamp":1649770200,"date":"2022-04-12","index":2968,"close":328.98,"high":340.4,"low":325.53,"open":332.55,"volume":65976000},{"timestamp":1649856600,"date":"2022-04-13","index":2969,"close":340.79,"high":342.08,"low":324.37,"open":327.03,"volume":55121100},{"timestamp":1649943000,"date":"2022-04-14","index":2970,"close":328.33,"high":337.57,"low":327.4,"open":333.1,"volume":58422300},{"timestamp":1650288600,"date":"2022-04-18","index":2971,"close":334.76,"high":338.31,"low":324.47,"open":329.68,"volume":51715200},{"timestamp":1650375000,"date":"2022-04-19","index":2972,"close":342.72,"high":344.98,"low":331.78,"open":335.02,"volume":49847700},{"timestamp":1650461400,"date":"2022-04-20","index":2973,"close":325.73,"high":344.67,"low":325.08,"open":343.33,"volume":70711200}],"post":[{"timestamp":1650547800,"date":"2022-04-21","index":2974,"close":336.26,"high":364.07,"low":332.14,"open":358.24,"volume":105416400},{"timestamp":1650634200,"date":"2022-04-22","index":2975,"close":335.02,"high":344.95,"low":331.33,"open":338.3,"volume":69696600},{"timestamp":1650893400,"date":"2022-04-25","index":2976,"close":332.67,"high":336.21,"low":325.1,"open":326.32,"volume":68341200},{"timestamp":1650979800,"date":"2022-04-26","index":2977,"close":292.14,"high":333.33,"low":291.67,"open":331.81,"volume":136133700},{"timestamp":1651066200,"date":"2022-04-27","index":2978,"close":293.84,"high":306,"low":292.45,"open":299.53,"volume":76956300},{"timestamp":1651152600,"date":"2022-04-28","index":2979,"close":292.5,"high":300,"low":273.9,"open":299.99,"volume":124948500},{"timestamp":1651239000,"date":"2022-04-29","index":2980,"close":290.25,"high":311.47,"low":290,"open":300.75,"volume":88133100},{"timestamp":1651498200,"date":"2022-05-02","index":2981,"close":300.98,"high":302.12,"low":282.68,"open":286.92,"volume":75781500},{"timestamp":1651584600,"date":"2022-05-03","index":2982,"close":303.08,"high":308.03,"low":296.2,"open":301.06,"volume":63709500},{"timestamp":1651671000,"date":"2022-05-04","index":2983,"close":317.54,"high":318.5,"low":295.09,"open":301.31,"volume":81643800},{"timestamp":1651757400,"date":"2022-05-05","index":2984,"close":291.09,"high":315.2,"low":285.9,"open":313.01,"volume":92519100}]},{"date":"2022-01-26","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":2905,"close":354.8,"high":358.62,"low":346.27,"open":351.22,"volume":66063300},{"timestamp":1641997800,"date":"2022-01-12","index":2906,"close":368.74,"high":371.61,"low":357.53,"open":359.62,"volume":83739000},{"timestamp":1642084200,"date":"2022-01-13","index":2907,"close":343.85,"high":371.87,"low":342.18,"open":369.69,"volume":97209900},{"timestamp":1642170600,"date":"2022-01-14","index":2908,"close":349.87,"high":350.67,"low":337.79,"open":339.96,"volume":72924300},{"timestamp":1642516200,"date":"2022-01-18","index":2909,"close":343.5,"high":356.93,"low":338.69,"open":342.2,"volume":66743400},{"timestamp":1642602600,"date":"2022-01-19","index":2910,"close":331.88,"high":351.56,"low":331.67,"open":347.24,"volume":75442500},{"timestamp":1642689000,"date":"2022-01-20","index":2911,"close":332.09,"high":347.22,"low":331.33,"open":336.58,"volume":70488600},{"timestamp":1642775400,"date":"2022-01-21","index":2912,"close":314.63,"high":334.85,"low":313.5,"open":332.11,"volume":103416000},{"timestamp":1643034600,"date":"2022-01-24","index":2913,"close":310,"high":311.17,"low":283.82,"open":301.59,"volume":151565700},{"timestamp":1643121000,"date":"2022-01-25","index":2914,"close":306.13,"high":317.09,"low":301.07,"open":304.73,"volume":86595900},{"timestamp":1643207400,"date":"2022-01-26","index":2915,"close":312.47,"high":329.23,"low":302,"open":317.48,"volume":104867400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":2916,"close":276.37,"high":311.8,"low":276.33,"open":311.12,"volume":147109500},{"timestamp":1643380200,"date":"2022-01-28","index":2917,"close":282.12,"high":285.83,"low":264,"open":277.19,"volume":134789100},{"timestamp":1643639400,"date":"2022-01-31","index":2918,"close":312.24,"high":312.66,"low":287.35,"open":290.9,"volume":104436000},{"timestamp":1643725800,"date":"2022-02-01","index":2919,"close":310.42,"high":314.57,"low":301.67,"open":311.74,"volume":73138200},{"timestamp":1643812200,"date":"2022-02-02","index":2920,"close":301.89,"high":310.5,"low":296.47,"open":309.39,"volume":66792900},{"timestamp":1643898600,"date":"2022-02-03","index":2921,"close":297.05,"high":312.33,"low":293.51,"open":294,"volume":78855600},{"timestamp":1643985000,"date":"2022-02-04","index":2922,"close":307.77,"high":312.17,"low":293.72,"open":299.07,"volume":73625400},{"timestamp":1644244200,"date":"2022-02-07","index":2923,"close":302.45,"high":315.92,"low":300.9,"open":307.93,"volume":60994500},{"timestamp":1644330600,"date":"2022-02-08","index":2924,"close":307.33,"high":308.76,"low":298.27,"open":301.84,"volume":50729100},{"timestamp":1644417000,"date":"2022-02-09","index":2925,"close":310.67,"high":315.42,"low":306.67,"open":311.67,"volume":52259400},{"timestamp":1644503400,"date":"2022-02-10","index":2926,"close":301.52,"high":314.6,"low":298.9,"open":302.79,"volume":66126900}]},{"date":"2021-10-20","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1633527000,"date":"2021-10-06","index":2838,"close":260.92,"high":262.22,"low":257.74,"open":258.73,"volume":43898400},{"timestamp":1633613400,"date":"2021-10-07","index":2839,"close":264.54,"high":268.33,"low":261.13,"open":261.82,"volume":57587400},{"timestamp":1633699800,"date":"2021-10-08","index":2840,"close":261.83,"high":265.46,"low":260.3,"open":265.4,"volume":50215800},{"timestamp":1633959000,"date":"2021-10-11","index":2841,"close":263.98,"high":267.08,"low":261.83,"open":262.55,"volume":42600900},{"timestamp":1634045400,"date":"2021-10-12","index":2842,"close":268.57,"high":270.77,"low":265.52,"open":266.98,"volume":66060000},{"timestamp":1634131800,"date":"2021-10-13","index":2843,"close":270.36,"high":271.8,"low":268.59,"open":270.16,"volume":42360300},{"timestamp":1634218200,"date":"2021-10-14","index":2844,"close":272.77,"high":273.42,"low":271.12,"open":271.83,"volume":36741600},{"timestamp":1634304600,"date":"2021-10-15","index":2845,"close":281.01,"high":281.07,"low":274.12,"open":274.58,"volume":56773800},{"timestamp":1634563800,"date":"2021-10-18","index":2846,"close":290.04,"high":291.75,"low":283.82,"open":283.93,"volume":72621600},{"timestamp":1634650200,"date":"2021-10-19","index":2847,"close":288.09,"high":292.65,"low":287.5,"open":292.51,"volume":52143300},{"timestamp":1634736600,"date":"2021-10-20","index":2848,"close":288.6,"high":289.83,"low":285.79,"open":288.45,"volume":42096300}],"post":[{"timestamp":1634823000,"date":"2021-10-21","index":2849,"close":298,"high":300,"low":285.17,"open":285.33,"volume":94444500},{"timestamp":1634909400,"date":"2021-10-22","index":2850,"close":303.23,"high":303.33,"low":296.99,"open":298.5,"volume":68642400},{"timestamp":1635168600,"date":"2021-10-25","index":2851,"close":341.62,"high":348.34,"low":314.73,"open":316.84,"volume":188556300},{"timestamp":1635255000,"date":"2021-10-26","index":2852,"close":339.48,"high":364.98,"low":333.81,"open":341.56,"volume":187245000},{"timestamp":1635341400,"date":"2021-10-27","index":2853,"close":345.95,"high":356.96,"low":343.59,"open":346.55,"volume":115579500},{"timestamp":1635427800,"date":"2021-10-28","index":2854,"close":359.01,"high":360.33,"low":351.4,"open":356.1,"volume":81639600},{"timestamp":1635514200,"date":"2021-10-29","index":2855,"close":371.33,"high":371.74,"low":357.74,"open":360.62,"volume":89755200},{"timestamp":1635773400,"date":"2021-11-01","index":2856,"close":402.86,"high":403.25,"low":372.89,"open":381.67,"volume":168146100},{"timestamp":1635859800,"date":"2021-11-02","index":2857,"close":390.67,"high":402.86,"low":382,"open":386.45,"volume":128213400},{"timestamp":1635946200,"date":"2021-11-03","index":2858,"close":404.62,"high":405.13,"low":384.21,"open":392.44,"volume":103885500},{"timestamp":1636032600,"date":"2021-11-04","index":2859,"close":409.97,"high":414.5,"low":405.67,"open":411.47,"volume":76192200}]},{"date":"2021-07-26","estimated":0.33,"reported":0.48,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":2777,"close":228.57,"high":229.08,"low":220.72,"open":220.73,"volume":77781000},{"timestamp":1626183000,"date":"2021-07-13","index":2778,"close":222.85,"high":231.09,"low":222.1,"open":228.77,"volume":62898300},{"timestamp":1626269400,"date":"2021-07-14","index":2779,"close":217.79,"high":226.2,"low":217.61,"open":223.58,"volume":64923600},{"timestamp":1626355800,"date":"2021-07-15","index":2780,"close":216.87,"high":222.05,"low":212.63,"open":219.46,"volume":60628800},{"timestamp":1626442200,"date":"2021-07-16","index":2781,"close":214.74,"high":218.9,"low":214.07,"open":218.23,"volume":49113000},{"timestamp":1626701400,"date":"2021-07-19","index":2782,"close":215.41,"high":215.73,"low":207.1,"open":209.96,"volume":63891300},{"timestamp":1626787800,"date":"2021-07-20","index":2783,"close":220.17,"high":220.8,"low":213.5,"open":217.33,"volume":46461300},{"timestamp":1626874200,"date":"2021-07-21","index":2784,"close":218.43,"high":221.62,"low":216.76,"open":219.87,"volume":41859900},{"timestamp":1626960600,"date":"2021-07-22","index":2785,"close":216.42,"high":220.72,"low":214.87,"open":218.81,"volume":45317100},{"timestamp":1627047000,"date":"2021-07-23","index":2786,"close":214.46,"high":216.27,"low":212.43,"open":215.45,"volume":43814700},{"timestamp":1627306200,"date":"2021-07-26","index":2787,"close":219.21,"high":222.73,"low":215.7,"open":216.99,"volume":76009800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":2788,"close":214.93,"high":222.17,"low":209.08,"open":221.13,"volume":98439900},{"timestamp":1627479000,"date":"2021-07-28","index":2789,"close":215.66,"high":218.32,"low":213.13,"open":215.67,"volume":48019800},{"timestamp":1627565400,"date":"2021-07-29","index":2790,"close":225.78,"high":227.9,"low":216.27,"open":216.6,"volume":91183800},{"timestamp":1627651800,"date":"2021-07-30","index":2791,"close":229.07,"high":232.51,"low":223,"open":223.92,"volume":88969200},{"timestamp":1627911000,"date":"2021-08-02","index":2792,"close":236.56,"high":242.31,"low":232.8,"open":233.33,"volume":100847400},{"timestamp":1627997400,"date":"2021-08-03","index":2793,"close":236.58,"high":240.88,"low":233.67,"open":239.67,"volume":64860900},{"timestamp":1628083800,"date":"2021-08-04","index":2794,"close":236.97,"high":241.63,"low":236.31,"open":237,"volume":51007800},{"timestamp":1628170200,"date":"2021-08-05","index":2795,"close":238.21,"high":240.32,"low":237.14,"open":238.67,"volume":38758800},{"timestamp":1628256600,"date":"2021-08-06","index":2796,"close":233.03,"high":238.78,"low":232.54,"open":237.3,"volume":46869000},{"timestamp":1628515800,"date":"2021-08-09","index":2797,"close":237.92,"high":239.68,"low":235.04,"open":236.72,"volume":44145900},{"timestamp":1628602200,"date":"2021-08-10","index":2798,"close":236.66,"high":238.86,"low":233.96,"open":238,"volume":40296900}]},{"date":"2021-04-26","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":2714,"close":233.99,"high":234.93,"low":227.36,"open":228.57,"volume":87407100},{"timestamp":1618320600,"date":"2021-04-13","index":2715,"close":254.11,"high":254.33,"low":236.89,"open":237.57,"volume":133958400},{"timestamp":1618407000,"date":"2021-04-14","index":2716,"close":244.08,"high":260.26,"low":242.68,"open":256.9,"volume":147052200},{"timestamp":1618493400,"date":"2021-04-15","index":2717,"close":246.28,"high":247.9,"low":240.44,"open":247.7,"volume":83546700},{"timestamp":1618579800,"date":"2021-04-16","index":2718,"close":246.59,"high":249.8,"low":241.53,"open":242.88,"volume":83938500},{"timestamp":1618839000,"date":"2021-04-19","index":2719,"close":238.21,"high":241.8,"low":230.6,"open":239.87,"volume":119058600},{"timestamp":1618925400,"date":"2021-04-20","index":2720,"close":239.66,"high":245.75,"low":236.9,"open":239.14,"volume":106827000},{"timestamp":1619011800,"date":"2021-04-21","index":2721,"close":248.04,"high":248.28,"low":232.67,"open":234.92,"volume":93646500},{"timestamp":1619098200,"date":"2021-04-22","index":2722,"close":239.9,"high":251.26,"low":239.35,"open":247.17,"volume":106770900},{"timestamp":1619184600,"date":"2021-04-23","index":2723,"close":243.13,"high":245.79,"low":238.49,"open":239.93,"volume":85110000},{"timestamp":1619443800,"date":"2021-04-26","index":2724,"close":246.07,"high":249.77,"low":244.2,"open":247,"volume":93115500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":2725,"close":234.91,"high":241.33,"low":234.45,"open":239.32,"volume":88311000},{"timestamp":1619616600,"date":"2021-04-28","index":2726,"close":231.47,"high":236.17,"low":231.2,"open":232.14,"volume":66813000},{"timestamp":1619703000,"date":"2021-04-29","index":2727,"close":225.67,"high":234.08,"low":222.83,"open":233.17,"volume":86536200},{"timestamp":1619789400,"date":"2021-04-30","index":2728,"close":236.48,"high":238.49,"low":222.05,"open":222.53,"volume":122276100},{"timestamp":1620048600,"date":"2021-05-03","index":2729,"close":228.3,"high":235.33,"low":226.83,"open":234.6,"volume":81129300},{"timestamp":1620135000,"date":"2021-05-04","index":2730,"close":224.53,"high":227.82,"low":219.23,"open":226.31,"volume":89217900},{"timestamp":1620221400,"date":"2021-05-05","index":2731,"close":223.65,"high":228.43,"low":222.45,"open":227.02,"volume":65705700},{"timestamp":1620307800,"date":"2021-05-06","index":2732,"close":221.18,"high":227.01,"low":216.67,"open":226.92,"volume":83353800},{"timestamp":1620394200,"date":"2021-05-07","index":2733,"close":224.12,"high":230,"low":220.07,"open":221.93,"volume":70407600},{"timestamp":1620653400,"date":"2021-05-10","index":2734,"close":209.68,"high":221.68,"low":209.2,"open":221.63,"volume":94177200},{"timestamp":1620739800,"date":"2021-05-11","index":2735,"close":205.73,"high":209.03,"low":198.53,"open":199.75,"volume":139511700}]},{"date":"2021-01-27","estimated":0.34,"reported":0.27,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2653,"close":283.15,"high":289.33,"low":275.78,"open":277,"volume":138812100},{"timestamp":1610548200,"date":"2021-01-13","index":2654,"close":284.8,"high":286.82,"low":277.33,"open":284.25,"volume":99937500},{"timestamp":1610634600,"date":"2021-01-14","index":2655,"close":281.67,"high":287.67,"low":279.58,"open":281.13,"volume":93798900},{"timestamp":1610721000,"date":"2021-01-15","index":2656,"close":275.39,"high":286.63,"low":273.03,"open":284,"volume":116332800},{"timestamp":1611066600,"date":"2021-01-19","index":2657,"close":281.52,"high":283.33,"low":277.67,"open":279.27,"volume":76101000},{"timestamp":1611153000,"date":"2021-01-20","index":2658,"close":283.48,"high":286.5,"low":279.09,"open":286.25,"volume":76997700},{"timestamp":1611239400,"date":"2021-01-21","index":2659,"close":281.66,"high":285.24,"low":280.47,"open":285,"volume":61563300},{"timestamp":1611325800,"date":"2021-01-22","index":2660,"close":282.21,"high":282.67,"low":276.21,"open":278.1,"volume":60199500},{"timestamp":1611585000,"date":"2021-01-25","index":2661,"close":293.6,"high":300.13,"low":279.61,"open":285,"volume":123520200},{"timestamp":1611671400,"date":"2021-01-26","index":2662,"close":294.36,"high":298.63,"low":290.53,"open":297.13,"volume":69394800},{"timestamp":1611757800,"date":"2021-01-27","index":2663,"close":288.05,"high":297.17,"low":286.22,"open":290.12,"volume":82002000}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2664,"close":278.48,"high":282.67,"low":267,"open":273.33,"volume":79134000},{"timestamp":1611930600,"date":"2021-01-29","index":2665,"close":264.51,"high":280.8,"low":260.03,"open":276.67,"volume":104972400},{"timestamp":1612189800,"date":"2021-02-01","index":2666,"close":279.94,"high":280.67,"low":265.19,"open":271.43,"volume":76174200},{"timestamp":1612276200,"date":"2021-02-02","index":2667,"close":290.93,"high":293.5,"low":280.73,"open":281.56,"volume":73038600},{"timestamp":1612362600,"date":"2021-02-03","index":2668,"close":284.9,"high":292.69,"low":284.35,"open":292.34,"volume":55030500},{"timestamp":1612449000,"date":"2021-02-04","index":2669,"close":283.33,"high":285.5,"low":277.81,"open":285,"volume":47438100},{"timestamp":1612535400,"date":"2021-02-05","index":2670,"close":284.08,"high":288.26,"low":279.66,"open":281.67,"volume":55699800},{"timestamp":1612794600,"date":"2021-02-08","index":2671,"close":287.81,"high":292.59,"low":284.92,"open":289.89,"volume":60485100},{"timestamp":1612881000,"date":"2021-02-09","index":2672,"close":283.15,"high":286.6,"low":280.58,"open":285.04,"volume":45473100},{"timestamp":1612967400,"date":"2021-02-10","index":2673,"close":268.27,"high":281.61,"low":266.67,"open":281.21,"volume":108648300},{"timestamp":1613053800,"date":"2021-02-11","index":2674,"close":270.55,"high":276.63,"low":267.24,"open":270.81,"volume":64868400}]},{"date":"2020-10-21","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":2587,"close":141.77,"high":143.3,"low":137.95,"open":139.96,"volume":129383100},{"timestamp":1602163800,"date":"2020-10-08","index":2588,"close":141.97,"high":146.33,"low":141.77,"open":146.15,"volume":121263300},{"timestamp":1602250200,"date":"2020-10-09","index":2589,"close":144.67,"high":144.86,"low":142.15,"open":143.38,"volume":86777100},{"timestamp":1602509400,"date":"2020-10-12","index":2590,"close":147.43,"high":149.58,"low":146.19,"open":147.33,"volume":116373300},{"timestamp":1602595800,"date":"2020-10-13","index":2591,"close":148.88,"high":149.63,"low":145.53,"open":147.78,"volume":103391100},{"timestamp":1602682200,"date":"2020-10-14","index":2592,"close":153.77,"high":155.3,"low":149.12,"open":149.93,"volume":143639100},{"timestamp":1602768600,"date":"2020-10-15","index":2593,"close":149.63,"high":152.19,"low":147.5,"open":150.1,"volume":107017200},{"timestamp":1602855000,"date":"2020-10-16","index":2594,"close":146.56,"high":151.98,"low":146.28,"open":151.48,"volume":98327700},{"timestamp":1603114200,"date":"2020-10-19","index":2595,"close":143.61,"high":149,"low":142.96,"open":148.75,"volume":108863400},{"timestamp":1603200600,"date":"2020-10-20","index":2596,"close":140.65,"high":143.92,"low":139.68,"open":143.92,"volume":94968900},{"timestamp":1603287000,"date":"2020-10-21","index":2597,"close":140.88,"high":144.32,"low":140.42,"open":140.9,"volume":97111500}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":2598,"close":141.93,"high":148.41,"low":141.5,"open":147.31,"volume":119979600},{"timestamp":1603459800,"date":"2020-10-23","index":2599,"close":140.21,"high":140.96,"low":135.79,"open":140.61,"volume":101151000},{"timestamp":1603719000,"date":"2020-10-26","index":2600,"close":140.09,"high":141.92,"low":136.67,"open":137.21,"volume":84717600},{"timestamp":1603805400,"date":"2020-10-27","index":2601,"close":141.56,"high":143.5,"low":140.03,"open":141.25,"volume":68059500},{"timestamp":1603891800,"date":"2020-10-28","index":2602,"close":135.34,"high":139.53,"low":135.33,"open":138.83,"volume":76354200},{"timestamp":1603978200,"date":"2020-10-29","index":2603,"close":136.94,"high":139.35,"low":135.49,"open":136.65,"volume":67965900},{"timestamp":1604064600,"date":"2020-10-30","index":2604,"close":129.35,"high":135.86,"low":126.37,"open":135.63,"volume":127533900},{"timestamp":1604327400,"date":"2020-11-02","index":2605,"close":133.5,"high":135.66,"low":130.77,"open":131.33,"volume":87063300},{"timestamp":1604413800,"date":"2020-11-03","index":2606,"close":141.3,"high":142.59,"low":135.56,"open":136.58,"volume":103055100},{"timestamp":1604500200,"date":"2020-11-04","index":2607,"close":140.33,"high":145.13,"low":139.03,"open":143.54,"volume":96429300},{"timestamp":1604586600,"date":"2020-11-05","index":2608,"close":146.03,"high":146.67,"low":141.33,"open":142.77,"volume":85243500}]},{"date":"2020-07-22","estimated":-0.01,"reported":0.15,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":2523,"close":91.06,"high":94.48,"low":87.42,"open":93.67,"volume":244669500},{"timestamp":1594301400,"date":"2020-07-09","index":2524,"close":92.95,"high":93.9,"low":90.09,"open":93.13,"volume":175764000},{"timestamp":1594387800,"date":"2020-07-10","index":2525,"close":102.98,"high":103.26,"low":91.73,"open":93.07,"volume":350064000},{"timestamp":1594647000,"date":"2020-07-13","index":2526,"close":99.8,"high":119.67,"low":98.07,"open":110.6,"volume":584781000},{"timestamp":1594733400,"date":"2020-07-14","index":2527,"close":101.12,"high":106,"low":95.4,"open":103.73,"volume":351271500},{"timestamp":1594819800,"date":"2020-07-15","index":2528,"close":103.07,"high":103.33,"low":97.13,"open":102.87,"volume":245517000},{"timestamp":1594906200,"date":"2020-07-16","index":2529,"close":100.04,"high":102.11,"low":97.73,"open":98.48,"volume":214512000},{"timestamp":1594992600,"date":"2020-07-17","index":2530,"close":100.06,"high":102.5,"low":99.33,"open":100.9,"volume":139950000},{"timestamp":1595251800,"date":"2020-07-20","index":2531,"close":109.53,"high":110,"low":99.2,"open":101.27,"volume":256821000},{"timestamp":1595338200,"date":"2020-07-21","index":2532,"close":104.56,"high":111.67,"low":103.87,"open":109.33,"volume":241608000},{"timestamp":1595424600,"date":"2020-07-22","index":2533,"close":106.16,"high":108.43,"low":104.13,"open":106.6,"volume":212416500}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":2534,"close":100.87,"high":112.6,"low":98.72,"open":111.93,"volume":364927500},{"timestamp":1595597400,"date":"2020-07-24","index":2535,"close":94.47,"high":97.67,"low":91.1,"open":94.4,"volume":290949000},{"timestamp":1595856600,"date":"2020-07-27","index":2536,"close":102.64,"high":103.2,"low":94.2,"open":95.67,"volume":240730500},{"timestamp":1595943000,"date":"2020-07-28","index":2537,"close":98.43,"high":104.31,"low":98.29,"open":100.27,"volume":237130500},{"timestamp":1596029400,"date":"2020-07-29","index":2538,"close":99.94,"high":102.32,"low":99.13,"open":100.07,"volume":141403500},{"timestamp":1596115800,"date":"2020-07-30","index":2539,"close":99.17,"high":100.88,"low":98.07,"open":99.2,"volume":114315000},{"timestamp":1596202200,"date":"2020-07-31","index":2540,"close":95.38,"high":101.14,"low":94.73,"open":101,"volume":183123000},{"timestamp":1596461400,"date":"2020-08-03","index":2541,"close":99,"high":100.65,"low":96.29,"open":96.61,"volume":132139500},{"timestamp":1596547800,"date":"2020-08-04","index":2542,"close":99.13,"high":101.83,"low":97.47,"open":99.67,"volume":126225000},{"timestamp":1596634200,"date":"2020-08-05","index":2543,"close":99,"high":99.99,"low":97.89,"open":99.53,"volume":74217000},{"timestamp":1596720600,"date":"2020-08-06","index":2544,"close":99.31,"high":101.15,"low":98.48,"open":99.39,"volume":89884500}]},{"date":"2020-04-29","estimated":-0.02,"reported":0.08,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":2465,"close":48.66,"high":50.21,"low":47.33,"open":49.47,"volume":353655000},{"timestamp":1587043800,"date":"2020-04-16","index":2466,"close":49.68,"high":50.63,"low":47.11,"open":47.8,"volume":309868500},{"timestamp":1587130200,"date":"2020-04-17","index":2467,"close":50.26,"high":51.66,"low":49.84,"open":51.49,"volume":196923000},{"timestamp":1587389400,"date":"2020-04-20","index":2468,"close":49.76,"high":51.04,"low":47.48,"open":48.85,"volume":221199000},{"timestamp":1587475800,"date":"2020-04-21","index":2469,"close":45.78,"high":50.22,"low":44.92,"open":48.67,"volume":303136500},{"timestamp":1587562200,"date":"2020-04-22","index":2470,"close":48.81,"high":48.93,"low":45.91,"open":46.93,"volume":212482500},{"timestamp":1587648600,"date":"2020-04-23","index":2471,"close":47.04,"high":48.93,"low":46.88,"open":48.51,"volume":198550500},{"timestamp":1587735000,"date":"2020-04-24","index":2472,"close":48.34,"high":48.72,"low":46.55,"open":47.39,"volume":198180000},{"timestamp":1587994200,"date":"2020-04-27","index":2473,"close":53.25,"high":53.3,"low":49,"open":49.17,"volume":310221000},{"timestamp":1588080600,"date":"2020-04-28","index":2474,"close":51.27,"high":53.67,"low":50.45,"open":53.04,"volume":228330000},{"timestamp":1588167000,"date":"2020-04-29","index":2475,"close":53.37,"high":53.55,"low":52.21,"open":52.68,"volume":243240000}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":2476,"close":52.13,"high":57.99,"low":50.9,"open":57.01,"volume":427078500},{"timestamp":1588339800,"date":"2020-05-01","index":2477,"close":46.75,"high":51.52,"low":45.54,"open":50.33,"volume":487977000},{"timestamp":1588599000,"date":"2020-05-04","index":2478,"close":50.75,"high":50.8,"low":46.53,"open":46.73,"volume":288556500},{"timestamp":1588685400,"date":"2020-05-05","index":2479,"close":51.21,"high":53.26,"low":50.81,"open":52.65,"volume":254875500},{"timestamp":1588771800,"date":"2020-05-06","index":2480,"close":52.17,"high":52.65,"low":50.74,"open":51.77,"volume":166848000},{"timestamp":1588858200,"date":"2020-05-07","index":2481,"close":52,"high":53.09,"low":51.49,"open":51.81,"volume":172915500},{"timestamp":1588944600,"date":"2020-05-08","index":2482,"close":54.63,"high":54.93,"low":52.47,"open":52.92,"volume":241297500},{"timestamp":1589203800,"date":"2020-05-11","index":2483,"close":54.09,"high":54.93,"low":52.33,"open":52.7,"volume":247794000},{"timestamp":1589290200,"date":"2020-05-12","index":2484,"close":53.96,"high":56.22,"low":53.87,"open":55.13,"volume":238603500},{"timestamp":1589376600,"date":"2020-05-13","index":2485,"close":52.73,"high":55.07,"low":50.89,"open":54.72,"volume":285982500},{"timestamp":1589463000,"date":"2020-05-14","index":2486,"close":53.56,"high":53.56,"low":50.93,"open":52,"volume":205233000}]},{"date":"2020-01-29","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2402,"close":35.86,"high":36.49,"low":34.99,"open":36.28,"volume":434943000},{"timestamp":1579098600,"date":"2020-01-15","index":2403,"close":34.57,"high":35.86,"low":34.45,"open":35.32,"volume":260532000},{"timestamp":1579185000,"date":"2020-01-16","index":2404,"close":34.23,"high":34.3,"low":32.81,"open":32.92,"volume":326050500},{"timestamp":1579271400,"date":"2020-01-17","index":2405,"close":34.03,"high":34.38,"low":33.54,"open":33.84,"volume":204436500},{"timestamp":1579617000,"date":"2020-01-21","index":2406,"close":36.48,"high":36.57,"low":35.23,"open":35.35,"volume":267052500},{"timestamp":1579703400,"date":"2020-01-22","index":2407,"close":37.97,"high":39.63,"low":37.27,"open":38.13,"volume":470535000},{"timestamp":1579789800,"date":"2020-01-23","index":2408,"close":38.15,"high":38.8,"low":37.04,"open":37.62,"volume":294765000},{"timestamp":1579876200,"date":"2020-01-24","index":2409,"close":37.65,"high":38.26,"low":36.95,"open":38.04,"volume":215304000},{"timestamp":1580135400,"date":"2020-01-27","index":2410,"close":37.2,"high":37.63,"low":35.95,"open":36.13,"volume":204121500},{"timestamp":1580221800,"date":"2020-01-28","index":2411,"close":37.79,"high":38.45,"low":37.21,"open":37.9,"volume":176827500},{"timestamp":1580308200,"date":"2020-01-29","index":2412,"close":38.73,"high":39.32,"low":37.83,"open":38.38,"volume":267022500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2413,"close":42.72,"high":43.39,"low":41.2,"open":42.16,"volume":435085500},{"timestamp":1580481000,"date":"2020-01-31","index":2414,"close":43.37,"high":43.53,"low":42.17,"open":42.67,"volume":235789500},{"timestamp":1580740200,"date":"2020-02-03","index":2415,"close":52,"high":52.41,"low":44.9,"open":44.91,"volume":705975000},{"timestamp":1580826600,"date":"2020-02-04","index":2416,"close":59.14,"high":64.6,"low":55.59,"open":58.86,"volume":914082000},{"timestamp":1580913000,"date":"2020-02-05","index":2417,"close":48.98,"high":56.4,"low":46.94,"open":54.88,"volume":726357000},{"timestamp":1580999400,"date":"2020-02-06","index":2418,"close":49.93,"high":53.06,"low":45.8,"open":46.66,"volume":598212000},{"timestamp":1581085800,"date":"2020-02-07","index":2419,"close":49.87,"high":51.32,"low":48.67,"open":48.7,"volume":255952500},{"timestamp":1581345000,"date":"2020-02-10","index":2420,"close":51.42,"high":54.67,"low":50.16,"open":53.33,"volume":370338000},{"timestamp":1581431400,"date":"2020-02-11","index":2421,"close":51.63,"high":52.23,"low":50.53,"open":51.25,"volume":175462500},{"timestamp":1581517800,"date":"2020-02-12","index":2422,"close":51.15,"high":52.65,"low":50.89,"open":51.86,"volume":180337500},{"timestamp":1581604200,"date":"2020-02-13","index":2423,"close":53.6,"high":54.53,"low":49,"open":49.46,"volume":394339500}]},{"date":"2019-10-23","estimated":-0.03,"reported":0.12,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":2336,"close":16.3,"high":16.49,"low":16.04,"open":16.09,"volume":103416000},{"timestamp":1570714200,"date":"2019-10-10","index":2337,"close":16.32,"high":16.62,"low":16.11,"open":16.35,"volume":94249500},{"timestamp":1570800600,"date":"2019-10-11","index":2338,"close":16.53,"high":16.74,"low":16.45,"open":16.48,"volume":127131000},{"timestamp":1571059800,"date":"2019-10-14","index":2339,"close":17.13,"high":17.24,"low":16.48,"open":16.53,"volume":153075000},{"timestamp":1571146200,"date":"2019-10-15","index":2340,"close":17.19,"high":17.33,"low":16.94,"open":17.18,"volume":96492000},{"timestamp":1571232600,"date":"2019-10-16","index":2341,"close":17.32,"high":17.47,"low":17.13,"open":17.16,"volume":100261500},{"timestamp":1571319000,"date":"2019-10-17","index":2342,"close":17.46,"high":17.65,"low":17.34,"open":17.5,"volume":71539500},{"timestamp":1571405400,"date":"2019-10-18","index":2343,"close":17.13,"high":17.52,"low":17.01,"open":17.38,"volume":86247000},{"timestamp":1571664600,"date":"2019-10-21","index":2344,"close":16.9,"high":17.3,"low":16.68,"open":17.22,"volume":75304500},{"timestamp":1571751000,"date":"2019-10-22","index":2345,"close":17.04,"high":17.22,"low":16.72,"open":16.95,"volume":69012000},{"timestamp":1571837400,"date":"2019-10-23","index":2346,"close":16.98,"high":17.08,"low":16.76,"open":16.97,"volume":78916500}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":2347,"close":19.98,"high":20.33,"low":19.28,"open":19.89,"volume":445813500},{"timestamp":1572010200,"date":"2019-10-25","index":2348,"close":21.88,"high":22,"low":19.74,"open":19.85,"volume":450091500},{"timestamp":1572269400,"date":"2019-10-28","index":2349,"close":21.85,"high":22.72,"low":21.51,"open":21.84,"volume":283054500},{"timestamp":1572355800,"date":"2019-10-29","index":2350,"close":21.08,"high":21.62,"low":20.98,"open":21.33,"volume":190264500},{"timestamp":1572442200,"date":"2019-10-30","index":2351,"close":21,"high":21.25,"low":20.66,"open":20.87,"volume":144627000},{"timestamp":1572528600,"date":"2019-10-31","index":2352,"close":20.99,"high":21.27,"low":20.87,"open":20.87,"volume":76005000},{"timestamp":1572615000,"date":"2019-11-01","index":2353,"close":20.89,"high":21.1,"low":20.65,"open":21.09,"volume":95758500},{"timestamp":1572877800,"date":"2019-11-04","index":2354,"close":21.16,"high":21.46,"low":20.62,"open":20.99,"volume":131805000},{"timestamp":1572964200,"date":"2019-11-05","index":2355,"close":21.15,"high":21.57,"low":21.07,"open":21.31,"volume":104151000},{"timestamp":1573050600,"date":"2019-11-06","index":2356,"close":21.77,"high":21.78,"low":20.97,"open":21.2,"volume":119113500},{"timestamp":1573137000,"date":"2019-11-07","index":2357,"close":22.37,"high":22.77,"low":21.87,"open":21.94,"volume":217009500}]}]
diff --git a/data/WFC_full.json b/data/WFC_full.json
index 10e1d2c05..d4c47c042 100644
--- a/data/WFC_full.json
+++ b/data/WFC_full.json
@@ -1 +1 @@
-[{"date":"2026-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.29,"reported":1.33,"pre":[{"timestamp":1719408600,"date":"2024-06-26","index":12539,"close":57.01,"high":57.8,"low":56.83,"open":57.22,"volume":30425700},{"timestamp":1719495000,"date":"2024-06-27","index":12540,"close":57.42,"high":57.47,"low":56.33,"open":56.41,"volume":13832200},{"timestamp":1719581400,"date":"2024-06-28","index":12541,"close":59.39,"high":59.45,"low":58.09,"open":58.09,"volume":31074500},{"timestamp":1719840600,"date":"2024-07-01","index":12542,"close":60.59,"high":60.61,"low":59.57,"open":59.61,"volume":14470200},{"timestamp":1719927000,"date":"2024-07-02","index":12543,"close":60.97,"high":61.18,"low":60.14,"open":60.49,"volume":9543700},{"timestamp":1720013400,"date":"2024-07-03","index":12544,"close":60.66,"high":61.14,"low":60.16,"open":61,"volume":6698800},{"timestamp":1720186200,"date":"2024-07-05","index":12545,"close":59.62,"high":60.66,"low":59.11,"open":60.5,"volume":11436300},{"timestamp":1720445400,"date":"2024-07-08","index":12546,"close":59.01,"high":60.41,"low":58.66,"open":59.97,"volume":12480000},{"timestamp":1720531800,"date":"2024-07-09","index":12547,"close":59.88,"high":60.42,"low":58.92,"open":59.08,"volume":12233800},{"timestamp":1720618200,"date":"2024-07-10","index":12548,"close":59.72,"high":59.99,"low":59.38,"open":59.54,"volume":12097200},{"timestamp":1720704600,"date":"2024-07-11","index":12549,"close":60.16,"high":60.71,"low":59.28,"open":59.4,"volume":16852800}],"post":[{"timestamp":1720791000,"date":"2024-07-12","index":12550,"close":56.54,"high":56.92,"low":55.6,"open":56.2,"volume":53042800},{"timestamp":1721050200,"date":"2024-07-15","index":12551,"close":57.73,"high":58.24,"low":57.04,"open":57.05,"volume":27277300},{"timestamp":1721136600,"date":"2024-07-16","index":12552,"close":60.24,"high":60.62,"low":57.53,"open":58.04,"volume":25577300},{"timestamp":1721223000,"date":"2024-07-17","index":12553,"close":60.91,"high":61,"low":59.89,"open":60.16,"volume":17371100},{"timestamp":1721309400,"date":"2024-07-18","index":12554,"close":59.24,"high":60.82,"low":58.99,"open":60.62,"volume":17739000},{"timestamp":1721395800,"date":"2024-07-19","index":12555,"close":59.23,"high":59.77,"low":59.11,"open":59.3,"volume":12362800},{"timestamp":1721655000,"date":"2024-07-22","index":12556,"close":59.14,"high":59.39,"low":58.54,"open":59.26,"volume":13638600},{"timestamp":1721741400,"date":"2024-07-23","index":12557,"close":59.67,"high":59.91,"low":59.04,"open":59.2,"volume":10927800},{"timestamp":1721827800,"date":"2024-07-24","index":12558,"close":59.44,"high":60.21,"low":59.37,"open":59.77,"volume":10777100},{"timestamp":1721914200,"date":"2024-07-25","index":12559,"close":59.7,"high":60.73,"low":59.45,"open":59.56,"volume":14119600},{"timestamp":1722000600,"date":"2024-07-26","index":12560,"close":60.39,"high":60.45,"low":59.57,"open":59.85,"volume":12538900}]},{"date":"2024-04-12","estimated":1.11,"reported":1.26,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":12477,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12478,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12479,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12480,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12481,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12482,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12483,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12484,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12485,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12486,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12487,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":12488,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12489,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12490,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12491,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12492,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12493,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12494,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12495,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12496,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12497,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12498,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900}]},{"date":"2024-01-12","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12415,"close":49.33,"high":49.57,"low":49.15,"open":49.41,"volume":12536700},{"timestamp":1703773800,"date":"2023-12-28","index":12416,"close":49.48,"high":49.65,"low":49.09,"open":49.14,"volume":9872600},{"timestamp":1703860200,"date":"2023-12-29","index":12417,"close":49.22,"high":49.58,"low":49.21,"open":49.35,"volume":11731900},{"timestamp":1704205800,"date":"2024-01-02","index":12418,"close":49.33,"high":49.76,"low":48.82,"open":49.05,"volume":14916000},{"timestamp":1704292200,"date":"2024-01-03","index":12419,"close":48.68,"high":49.09,"low":48.32,"open":49.09,"volume":21653600},{"timestamp":1704378600,"date":"2024-01-04","index":12420,"close":49.28,"high":49.86,"low":48.77,"open":48.82,"volume":15917500},{"timestamp":1704465000,"date":"2024-01-05","index":12421,"close":49.92,"high":50.47,"low":49.29,"open":49.4,"volume":15073600},{"timestamp":1704724200,"date":"2024-01-08","index":12422,"close":49.92,"high":49.99,"low":49.15,"open":49.38,"volume":15119700},{"timestamp":1704810600,"date":"2024-01-09","index":12423,"close":49.29,"high":49.46,"low":49.05,"open":49.44,"volume":13625200},{"timestamp":1704897000,"date":"2024-01-10","index":12424,"close":49.08,"high":49.12,"low":48.61,"open":49,"volume":11849800},{"timestamp":1704983400,"date":"2024-01-11","index":12425,"close":49.04,"high":49.08,"low":48.34,"open":48.89,"volume":21049200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12426,"close":47.4,"high":48.78,"low":47,"open":47.95,"volume":30452700},{"timestamp":1705415400,"date":"2024-01-16","index":12427,"close":46.82,"high":47.06,"low":46.22,"open":46.77,"volume":25209900},{"timestamp":1705501800,"date":"2024-01-17","index":12428,"close":46.67,"high":47.06,"low":46.21,"open":46.24,"volume":17445600},{"timestamp":1705588200,"date":"2024-01-18","index":12429,"close":46.44,"high":46.62,"low":46.12,"open":46.55,"volume":17901300},{"timestamp":1705674600,"date":"2024-01-19","index":12430,"close":48.12,"high":48.18,"low":46.38,"open":46.63,"volume":25602400},{"timestamp":1705933800,"date":"2024-01-22","index":12431,"close":48.53,"high":48.93,"low":48.16,"open":48.23,"volume":19372200},{"timestamp":1706020200,"date":"2024-01-23","index":12432,"close":49.12,"high":49.22,"low":48.4,"open":48.65,"volume":16422100},{"timestamp":1706106600,"date":"2024-01-24","index":12433,"close":49.49,"high":50.09,"low":49.25,"open":49.37,"volume":17776000},{"timestamp":1706193000,"date":"2024-01-25","index":12434,"close":49.88,"high":49.94,"low":49.5,"open":49.68,"volume":17979600},{"timestamp":1706279400,"date":"2024-01-26","index":12435,"close":50.32,"high":50.5,"low":49.77,"open":49.84,"volume":19211100},{"timestamp":1706538600,"date":"2024-01-29","index":12436,"close":50.35,"high":50.67,"low":49.99,"open":50.16,"volume":16725200}]},{"date":"2023-10-13","estimated":1.24,"reported":1.39,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":12353,"close":40.91,"high":41.2,"low":40.72,"open":40.84,"volume":12454600},{"timestamp":1695994200,"date":"2023-09-29","index":12354,"close":40.86,"high":41.39,"low":40.58,"open":41.2,"volume":13119100},{"timestamp":1696253400,"date":"2023-10-02","index":12355,"close":39.61,"high":40.76,"low":39.44,"open":40.7,"volume":15102000},{"timestamp":1696339800,"date":"2023-10-03","index":12356,"close":38.67,"high":39.47,"low":38.47,"open":39.38,"volume":19252900},{"timestamp":1696426200,"date":"2023-10-04","index":12357,"close":38.97,"high":39.11,"low":38.39,"open":38.51,"volume":14343500},{"timestamp":1696512600,"date":"2023-10-05","index":12358,"close":39.3,"high":39.42,"low":38.6,"open":38.76,"volume":11820600},{"timestamp":1696599000,"date":"2023-10-06","index":12359,"close":39.69,"high":39.89,"low":38.76,"open":38.89,"volume":13973000},{"timestamp":1696858200,"date":"2023-10-09","index":12360,"close":39.7,"high":39.8,"low":39.1,"open":39.11,"volume":12096600},{"timestamp":1696944600,"date":"2023-10-10","index":12361,"close":39.82,"high":40.38,"low":39.72,"open":39.92,"volume":14429700},{"timestamp":1697031000,"date":"2023-10-11","index":12362,"close":39.69,"high":40.21,"low":39.25,"open":40.01,"volume":14835900},{"timestamp":1697117400,"date":"2023-10-12","index":12363,"close":39.74,"high":40.01,"low":39.32,"open":39.69,"volume":14878100}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":12364,"close":40.96,"high":41.64,"low":40.47,"open":40.83,"volume":28077900},{"timestamp":1697463000,"date":"2023-10-16","index":12365,"close":41.65,"high":42.17,"low":41.4,"open":41.47,"volume":18419000},{"timestamp":1697549400,"date":"2023-10-17","index":12366,"close":41.98,"high":42.37,"low":41.43,"open":41.43,"volume":16982300},{"timestamp":1697635800,"date":"2023-10-18","index":12367,"close":41.53,"high":41.94,"low":41.35,"open":41.7,"volume":16053200},{"timestamp":1697722200,"date":"2023-10-19","index":12368,"close":41.18,"high":42.22,"low":41.16,"open":41.48,"volume":16120300},{"timestamp":1697808600,"date":"2023-10-20","index":12369,"close":40.27,"high":41.09,"low":39.94,"open":41.05,"volume":17485700},{"timestamp":1698067800,"date":"2023-10-23","index":12370,"close":39.48,"high":40.38,"low":39.42,"open":40.26,"volume":13785800},{"timestamp":1698154200,"date":"2023-10-24","index":12371,"close":39.28,"high":39.83,"low":39.24,"open":39.62,"volume":15097800},{"timestamp":1698240600,"date":"2023-10-25","index":12372,"close":39.03,"high":39.21,"low":38.58,"open":39.07,"volume":13849000},{"timestamp":1698327000,"date":"2023-10-26","index":12373,"close":39.65,"high":39.98,"low":38.98,"open":39.02,"volume":15480300},{"timestamp":1698413400,"date":"2023-10-27","index":12374,"close":38.76,"high":39.41,"low":38.62,"open":39.38,"volume":13582800}]},{"date":"2023-07-14","estimated":1.16,"reported":1.25,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":12289,"close":40.62,"high":40.94,"low":40.38,"open":40.92,"volume":13959600},{"timestamp":1688045400,"date":"2023-06-29","index":12290,"close":42.45,"high":42.51,"low":41.37,"open":41.48,"volume":23956300},{"timestamp":1688131800,"date":"2023-06-30","index":12291,"close":42.68,"high":43.22,"low":42.62,"open":42.95,"volume":20059500},{"timestamp":1688391000,"date":"2023-07-03","index":12292,"close":43.4,"high":43.6,"low":42.74,"open":42.88,"volume":9249100},{"timestamp":1688563800,"date":"2023-07-05","index":12293,"close":43.48,"high":43.62,"low":42.77,"open":43.23,"volume":15722200},{"timestamp":1688650200,"date":"2023-07-06","index":12294,"close":42.89,"high":43.31,"low":42.24,"open":43.22,"volume":14978600},{"timestamp":1688736600,"date":"2023-07-07","index":12295,"close":42.77,"high":43.43,"low":42.59,"open":42.59,"volume":13505400},{"timestamp":1688995800,"date":"2023-07-10","index":12296,"close":42.32,"high":42.99,"low":42.28,"open":42.71,"volume":16675800},{"timestamp":1689082200,"date":"2023-07-11","index":12297,"close":42.74,"high":42.93,"low":42.07,"open":42.35,"volume":15402300},{"timestamp":1689168600,"date":"2023-07-12","index":12298,"close":43.26,"high":43.85,"low":43.01,"open":43.31,"volume":13998300},{"timestamp":1689255000,"date":"2023-07-13","index":12299,"close":43.71,"high":43.76,"low":43.3,"open":43.47,"volume":18034800}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":12300,"close":43.56,"high":45.31,"low":43.3,"open":44.75,"volume":30891300},{"timestamp":1689600600,"date":"2023-07-17","index":12301,"close":44.74,"high":45.13,"low":43.55,"open":43.56,"volume":25173900},{"timestamp":1689687000,"date":"2023-07-18","index":12302,"close":45.6,"high":45.7,"low":44.6,"open":44.77,"volume":24188900},{"timestamp":1689773400,"date":"2023-07-19","index":12303,"close":46.26,"high":46.57,"low":45.54,"open":45.93,"volume":18932700},{"timestamp":1689859800,"date":"2023-07-20","index":12304,"close":47.13,"high":47.24,"low":46.21,"open":46.37,"volume":18927200},{"timestamp":1689946200,"date":"2023-07-21","index":12305,"close":45.96,"high":47.21,"low":45.95,"open":47.18,"volume":16206500},{"timestamp":1690205400,"date":"2023-07-24","index":12306,"close":46.42,"high":46.83,"low":45.96,"open":45.97,"volume":12053200},{"timestamp":1690291800,"date":"2023-07-25","index":12307,"close":45.48,"high":46.64,"low":45.43,"open":46.39,"volume":13537400},{"timestamp":1690378200,"date":"2023-07-26","index":12308,"close":46.44,"high":46.83,"low":46.11,"open":46.48,"volume":19520900},{"timestamp":1690464600,"date":"2023-07-27","index":12309,"close":45.77,"high":47.17,"low":45.58,"open":46.56,"volume":19509600},{"timestamp":1690551000,"date":"2023-07-28","index":12310,"close":46.14,"high":46.23,"low":45.57,"open":46.05,"volume":12616400}]},{"date":"2023-04-14","estimated":1.13,"reported":1.23,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":12227,"close":37.97,"high":38.01,"low":37.3,"open":37.6,"volume":20789100},{"timestamp":1680183000,"date":"2023-03-30","index":12228,"close":37.38,"high":38.5,"low":37.17,"open":38.3,"volume":22340400},{"timestamp":1680269400,"date":"2023-03-31","index":12229,"close":37.38,"high":37.95,"low":37.31,"open":37.73,"volume":30287900},{"timestamp":1680528600,"date":"2023-04-03","index":12230,"close":37.72,"high":38.16,"low":37.4,"open":37.52,"volume":21541000},{"timestamp":1680615000,"date":"2023-04-04","index":12231,"close":36.81,"high":37.8,"low":36.39,"open":37.7,"volume":21942700},{"timestamp":1680701400,"date":"2023-04-05","index":12232,"close":36.89,"high":37.01,"low":36.27,"open":36.5,"volume":15486900},{"timestamp":1680787800,"date":"2023-04-06","index":12233,"close":37.9,"high":38.1,"low":37.06,"open":37.11,"volume":23484900},{"timestamp":1681133400,"date":"2023-04-10","index":12234,"close":38.63,"high":38.71,"low":37.61,"open":37.7,"volume":27005800},{"timestamp":1681219800,"date":"2023-04-11","index":12235,"close":39.37,"high":39.54,"low":38.71,"open":38.77,"volume":25116100},{"timestamp":1681306200,"date":"2023-04-12","index":12236,"close":39.19,"high":39.85,"low":38.89,"open":39.42,"volume":20252900},{"timestamp":1681392600,"date":"2023-04-13","index":12237,"close":39.66,"high":39.68,"low":39.04,"open":39.32,"volume":22397800}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":12238,"close":39.64,"high":40.51,"low":39.12,"open":39.75,"volume":40963100},{"timestamp":1681738200,"date":"2023-04-17","index":12239,"close":41.3,"high":41.3,"low":39.56,"open":39.83,"volume":31445100},{"timestamp":1681824600,"date":"2023-04-18","index":12240,"close":41.87,"high":42.06,"low":41.14,"open":41.21,"volume":27892300},{"timestamp":1681911000,"date":"2023-04-19","index":12241,"close":42.24,"high":42.41,"low":41.79,"open":41.97,"volume":23310500},{"timestamp":1681997400,"date":"2023-04-20","index":12242,"close":41.67,"high":42.05,"low":41.45,"open":41.87,"volume":19265500},{"timestamp":1682083800,"date":"2023-04-21","index":12243,"close":41.24,"high":41.4,"low":40.21,"open":41.21,"volume":23975300},{"timestamp":1682343000,"date":"2023-04-24","index":12244,"close":41.45,"high":41.6,"low":41.04,"open":41.13,"volume":17327800},{"timestamp":1682429400,"date":"2023-04-25","index":12245,"close":40.55,"high":41.06,"low":40.39,"open":40.7,"volume":20728000},{"timestamp":1682515800,"date":"2023-04-26","index":12246,"close":39.46,"high":40.45,"low":39.24,"open":40.24,"volume":26915600},{"timestamp":1682602200,"date":"2023-04-27","index":12247,"close":39.66,"high":39.78,"low":39.32,"open":39.53,"volume":21695800},{"timestamp":1682688600,"date":"2023-04-28","index":12248,"close":39.75,"high":39.92,"low":38.96,"open":39.25,"volume":20189300}]},{"date":"2023-01-13","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12165,"close":41.12,"high":41.38,"low":40.86,"open":40.94,"volume":11889400},{"timestamp":1672324200,"date":"2022-12-29","index":12166,"close":41.33,"high":41.4,"low":41.06,"open":41.15,"volume":11597100},{"timestamp":1672410600,"date":"2022-12-30","index":12167,"close":41.29,"high":41.43,"low":40.99,"open":41.11,"volume":10021500},{"timestamp":1672756200,"date":"2023-01-03","index":12168,"close":41.79,"high":42.14,"low":41.45,"open":41.61,"volume":15944300},{"timestamp":1672842600,"date":"2023-01-04","index":12169,"close":42.65,"high":43.06,"low":42.23,"open":42.26,"volume":18943600},{"timestamp":1672929000,"date":"2023-01-05","index":12170,"close":42.42,"high":42.63,"low":41.93,"open":42.58,"volume":12380700},{"timestamp":1673015400,"date":"2023-01-06","index":12171,"close":42.8,"high":43,"low":42.1,"open":42.59,"volume":15247000},{"timestamp":1673274600,"date":"2023-01-09","index":12172,"close":42.39,"high":43.13,"low":42.16,"open":43.12,"volume":21225600},{"timestamp":1673361000,"date":"2023-01-10","index":12173,"close":42.36,"high":42.88,"low":42.02,"open":42.67,"volume":18348800},{"timestamp":1673447400,"date":"2023-01-11","index":12174,"close":42.74,"high":42.83,"low":42.02,"open":42.38,"volume":18272100},{"timestamp":1673533800,"date":"2023-01-12","index":12175,"close":42.83,"high":43.55,"low":42.8,"open":43.05,"volume":20940400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12176,"close":44.22,"high":44.36,"low":40.46,"open":41.38,"volume":41649700},{"timestamp":1673965800,"date":"2023-01-17","index":12177,"close":44.12,"high":44.37,"low":43.18,"open":43.84,"volume":25473900},{"timestamp":1674052200,"date":"2023-01-18","index":12178,"close":43.38,"high":44.61,"low":43.3,"open":43.96,"volume":20278000},{"timestamp":1674138600,"date":"2023-01-19","index":12179,"close":42.95,"high":43.2,"low":42.52,"open":42.91,"volume":18565300},{"timestamp":1674225000,"date":"2023-01-20","index":12180,"close":43.92,"high":43.94,"low":42.76,"open":43.08,"volume":23237200},{"timestamp":1674484200,"date":"2023-01-23","index":12181,"close":45.03,"high":45.18,"low":43.87,"open":43.94,"volume":19692000},{"timestamp":1674570600,"date":"2023-01-24","index":12182,"close":44.45,"high":45.2,"low":44.37,"open":44.91,"volume":13697200},{"timestamp":1674657000,"date":"2023-01-25","index":12183,"close":45.34,"high":45.42,"low":44.03,"open":44.05,"volume":17285300},{"timestamp":1674743400,"date":"2023-01-26","index":12184,"close":45.81,"high":45.9,"low":45.16,"open":45.53,"volume":16724600},{"timestamp":1674829800,"date":"2023-01-27","index":12185,"close":46.12,"high":46.37,"low":45.81,"open":45.81,"volume":18161800},{"timestamp":1675089000,"date":"2023-01-30","index":12186,"close":46.29,"high":46.65,"low":45.81,"open":45.91,"volume":19427400}]},{"date":"2022-10-14","estimated":1.09,"reported":1.3,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":12103,"close":40.5,"high":40.69,"low":39.77,"open":40.16,"volume":14811300},{"timestamp":1664544600,"date":"2022-09-30","index":12104,"close":40.22,"high":41.14,"low":40.18,"open":40.64,"volume":21182200},{"timestamp":1664803800,"date":"2022-10-03","index":12105,"close":41.58,"high":41.8,"low":40.64,"open":41.29,"volume":16827600},{"timestamp":1664890200,"date":"2022-10-04","index":12106,"close":43.54,"high":43.59,"low":42.16,"open":42.16,"volume":18601300},{"timestamp":1664976600,"date":"2022-10-05","index":12107,"close":43.31,"high":43.54,"low":42.56,"open":42.83,"volume":15873400},{"timestamp":1665063000,"date":"2022-10-06","index":12108,"close":42.24,"high":43.14,"low":42.21,"open":42.87,"volume":15634800},{"timestamp":1665149400,"date":"2022-10-07","index":12109,"close":41.79,"high":42.12,"low":41.39,"open":42.03,"volume":17186700},{"timestamp":1665408600,"date":"2022-10-10","index":12110,"close":41.45,"high":42.11,"low":41.15,"open":41.94,"volume":10973700},{"timestamp":1665495000,"date":"2022-10-11","index":12111,"close":40.23,"high":41.32,"low":40.06,"open":41.22,"volume":19135900},{"timestamp":1665581400,"date":"2022-10-12","index":12112,"close":40.51,"high":41.22,"low":39.96,"open":40.24,"volume":16469900},{"timestamp":1665667800,"date":"2022-10-13","index":12113,"close":42.38,"high":42.67,"low":39.75,"open":39.75,"volume":23808700}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":12114,"close":43.17,"high":44.93,"low":43.13,"open":43.8,"volume":33954200},{"timestamp":1666013400,"date":"2022-10-17","index":12115,"close":43.96,"high":45.19,"low":43.89,"open":44.66,"volume":24507000},{"timestamp":1666099800,"date":"2022-10-18","index":12116,"close":44.67,"high":45.3,"low":43.82,"open":45.11,"volume":24810400},{"timestamp":1666186200,"date":"2022-10-19","index":12117,"close":43.62,"high":44.52,"low":43.3,"open":44.18,"volume":17876800},{"timestamp":1666272600,"date":"2022-10-20","index":12118,"close":43.65,"high":44.43,"low":43.5,"open":43.68,"volume":17572700},{"timestamp":1666359000,"date":"2022-10-21","index":12119,"close":44.83,"high":44.88,"low":43.57,"open":43.64,"volume":18632800},{"timestamp":1666618200,"date":"2022-10-24","index":12120,"close":45.2,"high":45.53,"low":44.83,"open":44.95,"volume":16154300},{"timestamp":1666704600,"date":"2022-10-25","index":12121,"close":45.37,"high":45.6,"low":44.37,"open":44.78,"volume":16362200},{"timestamp":1666791000,"date":"2022-10-26","index":12122,"close":45.7,"high":46.21,"low":45.47,"open":45.66,"volume":15010800},{"timestamp":1666877400,"date":"2022-10-27","index":12123,"close":45.65,"high":46.49,"low":45.55,"open":46.02,"volume":14655500},{"timestamp":1666963800,"date":"2022-10-28","index":12124,"close":46.35,"high":46.49,"low":45.47,"open":45.91,"volume":14990400}]},{"date":"2022-07-15","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":12039,"close":39.71,"high":40.53,"low":39.55,"open":40.27,"volume":15778700},{"timestamp":1656595800,"date":"2022-06-30","index":12040,"close":39.17,"high":39.71,"low":38.28,"open":39.07,"volume":20425700},{"timestamp":1656682200,"date":"2022-07-01","index":12041,"close":39.92,"high":40.08,"low":38.46,"open":38.72,"volume":15333900},{"timestamp":1657027800,"date":"2022-07-05","index":12042,"close":40.1,"high":40.12,"low":38.51,"open":39,"volume":19144500},{"timestamp":1657114200,"date":"2022-07-06","index":12043,"close":39.5,"high":40.03,"low":38.92,"open":39.61,"volume":17014100},{"timestamp":1657200600,"date":"2022-07-07","index":12044,"close":40.12,"high":40.49,"low":39.73,"open":40.21,"volume":21060400},{"timestamp":1657287000,"date":"2022-07-08","index":12045,"close":40.18,"high":40.7,"low":39.86,"open":40.3,"volume":14437500},{"timestamp":1657546200,"date":"2022-07-11","index":12046,"close":39.79,"high":40.01,"low":39.24,"open":39.67,"volume":13111600},{"timestamp":1657632600,"date":"2022-07-12","index":12047,"close":39.6,"high":40.47,"low":39.01,"open":39.08,"volume":15127300},{"timestamp":1657719000,"date":"2022-07-13","index":12048,"close":39.07,"high":39.35,"low":38.41,"open":39.08,"volume":14116800},{"timestamp":1657805400,"date":"2022-07-14","index":12049,"close":38.74,"high":38.75,"low":37.43,"open":38.09,"volume":24355300}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":12050,"close":41.13,"high":41.81,"low":39.23,"open":39.4,"volume":40328300},{"timestamp":1658151000,"date":"2022-07-18","index":12051,"close":41.19,"high":42.79,"low":41.02,"open":41.93,"volume":17991300},{"timestamp":1658237400,"date":"2022-07-19","index":12052,"close":42.9,"high":43.07,"low":41.75,"open":41.88,"volume":25724200},{"timestamp":1658323800,"date":"2022-07-20","index":12053,"close":42.72,"high":43.03,"low":42.36,"open":42.54,"volume":19111200},{"timestamp":1658410200,"date":"2022-07-21","index":12054,"close":43.28,"high":43.37,"low":42.28,"open":42.48,"volume":17809000},{"timestamp":1658496600,"date":"2022-07-22","index":12055,"close":43.17,"high":43.53,"low":42.69,"open":43.17,"volume":15965400},{"timestamp":1658755800,"date":"2022-07-25","index":12056,"close":43.5,"high":43.91,"low":43.21,"open":43.53,"volume":20297900},{"timestamp":1658842200,"date":"2022-07-26","index":12057,"close":42.9,"high":43.68,"low":42.81,"open":43.11,"volume":15446700},{"timestamp":1658928600,"date":"2022-07-27","index":12058,"close":43.71,"high":43.97,"low":42.69,"open":42.98,"volume":19498400},{"timestamp":1659015000,"date":"2022-07-28","index":12059,"close":43.32,"high":43.83,"low":42.71,"open":43.55,"volume":14527300},{"timestamp":1659101400,"date":"2022-07-29","index":12060,"close":43.87,"high":44.35,"low":43.31,"open":43.31,"volume":17512700}]},{"date":"2022-04-14","estimated":0.8,"reported":0.88,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11977,"close":50.11,"high":51.68,"low":49.79,"open":51.53,"volume":30913800},{"timestamp":1648733400,"date":"2022-03-31","index":11978,"close":48.46,"high":50.43,"low":48.43,"open":49.75,"volume":31238500},{"timestamp":1648819800,"date":"2022-04-01","index":11979,"close":48.71,"high":49.47,"low":47.83,"open":49.25,"volume":29989900},{"timestamp":1649079000,"date":"2022-04-04","index":11980,"close":48.46,"high":48.66,"low":47.61,"open":48.45,"volume":23778300},{"timestamp":1649165400,"date":"2022-04-05","index":11981,"close":48.12,"high":48.9,"low":47.77,"open":47.91,"volume":21757300},{"timestamp":1649251800,"date":"2022-04-06","index":11982,"close":47.89,"high":48.08,"low":47.4,"open":47.69,"volume":26001200},{"timestamp":1649338200,"date":"2022-04-07","index":11983,"close":47.74,"high":48.3,"low":46.58,"open":48.16,"volume":29486500},{"timestamp":1649424600,"date":"2022-04-08","index":11984,"close":48.73,"high":48.89,"low":47.93,"open":48,"volume":23659800},{"timestamp":1649683800,"date":"2022-04-11","index":11985,"close":49.33,"high":50.19,"low":48.92,"open":48.94,"volume":27041000},{"timestamp":1649770200,"date":"2022-04-12","index":11986,"close":48.42,"high":49.9,"low":48,"open":49.68,"volume":25791900},{"timestamp":1649856600,"date":"2022-04-13","index":11987,"close":48.54,"high":48.62,"low":47.45,"open":47.54,"volume":20645300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11988,"close":46.35,"high":47.82,"low":45.03,"open":45.89,"volume":65583200},{"timestamp":1650288600,"date":"2022-04-18","index":11989,"close":47.17,"high":47.58,"low":46.15,"open":46.22,"volume":26120900},{"timestamp":1650375000,"date":"2022-04-19","index":11990,"close":47.83,"high":48.19,"low":47.33,"open":47.39,"volume":19753300},{"timestamp":1650461400,"date":"2022-04-20","index":11991,"close":48.65,"high":49.37,"low":48.32,"open":48.48,"volume":25893000},{"timestamp":1650547800,"date":"2022-04-21","index":11992,"close":47.78,"high":49.49,"low":47.6,"open":49.15,"volume":19027600},{"timestamp":1650634200,"date":"2022-04-22","index":11993,"close":46.34,"high":47.92,"low":46.26,"open":47.69,"volume":21676800},{"timestamp":1650893400,"date":"2022-04-25","index":11994,"close":45.83,"high":45.97,"low":44.53,"open":45.76,"volume":30045500},{"timestamp":1650979800,"date":"2022-04-26","index":11995,"close":44.58,"high":46,"low":44.56,"open":45.16,"volume":21527400},{"timestamp":1651066200,"date":"2022-04-27","index":11996,"close":44.58,"high":45.19,"low":44.14,"open":44.41,"volume":19520900},{"timestamp":1651152600,"date":"2022-04-28","index":11997,"close":45.17,"high":45.31,"low":44.31,"open":45.04,"volume":17431000},{"timestamp":1651239000,"date":"2022-04-29","index":11998,"close":43.63,"high":45.4,"low":43.51,"open":45.04,"volume":27149400}]},{"date":"2022-01-14","estimated":1.13,"reported":1.25,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11915,"close":48.1,"high":48.91,"low":48.04,"open":48.49,"volume":13701300},{"timestamp":1640961000,"date":"2021-12-31","index":11916,"close":47.98,"high":48.36,"low":47.84,"open":48.03,"volume":12649300},{"timestamp":1641220200,"date":"2022-01-03","index":11917,"close":50.73,"high":50.81,"low":48.92,"open":48.93,"volume":38978100},{"timestamp":1641306600,"date":"2022-01-04","index":11918,"close":52.75,"high":53.15,"low":51.52,"open":51.58,"volume":43855100},{"timestamp":1641393000,"date":"2022-01-05","index":11919,"close":52.29,"high":53.14,"low":52,"open":52.92,"volume":35072600},{"timestamp":1641479400,"date":"2022-01-06","index":11920,"close":53.63,"high":53.67,"low":52.66,"open":53.15,"volume":29720800},{"timestamp":1641565800,"date":"2022-01-07","index":11921,"close":54.77,"high":55.19,"low":53.8,"open":53.86,"volume":35149300},{"timestamp":1641825000,"date":"2022-01-10","index":11922,"close":55.35,"high":56.06,"low":54.48,"open":55.5,"volume":34733500},{"timestamp":1641911400,"date":"2022-01-11","index":11923,"close":56.06,"high":56.13,"low":55.23,"open":55.56,"volume":25073700},{"timestamp":1641997800,"date":"2022-01-12","index":11924,"close":56.4,"high":56.71,"low":55.76,"open":56.41,"volume":34159400},{"timestamp":1642084200,"date":"2022-01-13","index":11925,"close":56,"high":57.18,"low":55.76,"open":56.6,"volume":34037300}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11926,"close":58.06,"high":58.87,"low":56.39,"open":56.85,"volume":56739600},{"timestamp":1642516200,"date":"2022-01-18","index":11927,"close":56.69,"high":58.11,"low":56.51,"open":57.72,"volume":41689600},{"timestamp":1642602600,"date":"2022-01-19","index":11928,"close":55.57,"high":57.68,"low":55.47,"open":57.11,"volume":34970200},{"timestamp":1642689000,"date":"2022-01-20","index":11929,"close":55,"high":56.38,"low":54.91,"open":55.72,"volume":26972800},{"timestamp":1642775400,"date":"2022-01-21","index":11930,"close":53.67,"high":55,"low":53.13,"open":54.5,"volume":38357600},{"timestamp":1643034600,"date":"2022-01-24","index":11931,"close":53.32,"high":53.49,"low":51.18,"open":52.73,"volume":48451400},{"timestamp":1643121000,"date":"2022-01-25","index":11932,"close":53.59,"high":53.73,"low":51.55,"open":52.67,"volume":40858700},{"timestamp":1643207400,"date":"2022-01-26","index":11933,"close":54.14,"high":54.92,"low":53.43,"open":53.91,"volume":39687100},{"timestamp":1643293800,"date":"2022-01-27","index":11934,"close":53.76,"high":55.51,"low":53.23,"open":54.6,"volume":34209200},{"timestamp":1643380200,"date":"2022-01-28","index":11935,"close":54.19,"high":54.22,"low":52.77,"open":53.61,"volume":35519700},{"timestamp":1643639400,"date":"2022-01-31","index":11936,"close":53.8,"high":54.05,"low":53.03,"open":53.82,"volume":34657500}]},{"date":"2021-10-14","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11851,"close":47.03,"high":47.15,"low":45.93,"open":46.45,"volume":21730200},{"timestamp":1633008600,"date":"2021-09-30","index":11852,"close":46.41,"high":47.15,"low":46.12,"open":47.14,"volume":22947500},{"timestamp":1633095000,"date":"2021-10-01","index":11853,"close":47.02,"high":47.31,"low":46.49,"open":46.55,"volume":18021700},{"timestamp":1633354200,"date":"2021-10-04","index":11854,"close":47.02,"high":47.69,"low":46.67,"open":47.02,"volume":22315200},{"timestamp":1633440600,"date":"2021-10-05","index":11855,"close":47.96,"high":48.45,"low":47.35,"open":47.5,"volume":20250500},{"timestamp":1633527000,"date":"2021-10-06","index":11856,"close":47.87,"high":48.09,"low":47.06,"open":47.58,"volume":17425700},{"timestamp":1633613400,"date":"2021-10-07","index":11857,"close":47.76,"high":48.59,"low":47.54,"open":48.26,"volume":19272300},{"timestamp":1633699800,"date":"2021-10-08","index":11858,"close":48,"high":48.34,"low":47.66,"open":47.87,"volume":14295400},{"timestamp":1633959000,"date":"2021-10-11","index":11859,"close":47.28,"high":48.46,"low":47.22,"open":48.2,"volume":15387900},{"timestamp":1634045400,"date":"2021-10-12","index":11860,"close":46.65,"high":47.53,"low":46.52,"open":47.29,"volume":18995700},{"timestamp":1634131800,"date":"2021-10-13","index":11861,"close":46.05,"high":46.57,"low":45.22,"open":46.57,"volume":24150300}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11862,"close":45.31,"high":46.89,"low":44.83,"open":46.68,"volume":53257700},{"timestamp":1634304600,"date":"2021-10-15","index":11863,"close":48.38,"high":48.74,"low":45.71,"open":45.72,"volume":60096600},{"timestamp":1634563800,"date":"2021-10-18","index":11864,"close":49.43,"high":49.71,"low":48.14,"open":48.19,"volume":33842700},{"timestamp":1634650200,"date":"2021-10-19","index":11865,"close":50.34,"high":50.35,"low":49.28,"open":49.64,"volume":26500300},{"timestamp":1634736600,"date":"2021-10-20","index":11866,"close":50.16,"high":50.39,"low":49.71,"open":50.19,"volume":24227900},{"timestamp":1634823000,"date":"2021-10-21","index":11867,"close":50.33,"high":50.6,"low":49.76,"open":49.95,"volume":20448300},{"timestamp":1634909400,"date":"2021-10-22","index":11868,"close":50.66,"high":51.12,"low":50.49,"open":50.54,"volume":21517200},{"timestamp":1635168600,"date":"2021-10-25","index":11869,"close":50.62,"high":51.12,"low":50.52,"open":50.89,"volume":19330300},{"timestamp":1635255000,"date":"2021-10-26","index":11870,"close":50.63,"high":51.1,"low":50.36,"open":50.73,"volume":18196300},{"timestamp":1635341400,"date":"2021-10-27","index":11871,"close":50.05,"high":50.99,"low":49.95,"open":50.26,"volume":21988300},{"timestamp":1635427800,"date":"2021-10-28","index":11872,"close":51.36,"high":51.4,"low":50.35,"open":50.38,"volume":26785500}]},{"date":"2021-07-14","estimated":0.97,"reported":1.38,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11786,"close":45.79,"high":46.07,"low":45.09,"open":46,"volume":27127500},{"timestamp":1624973400,"date":"2021-06-29","index":11787,"close":44.79,"high":46.38,"low":44.6,"open":46.04,"volume":39534000},{"timestamp":1625059800,"date":"2021-06-30","index":11788,"close":45.29,"high":45.39,"low":44.45,"open":44.62,"volume":18168100},{"timestamp":1625146200,"date":"2021-07-01","index":11789,"close":45.41,"high":45.64,"low":44.97,"open":45.48,"volume":18658000},{"timestamp":1625232600,"date":"2021-07-02","index":11790,"close":45.07,"high":45.41,"low":44.84,"open":45.3,"volume":13218500},{"timestamp":1625578200,"date":"2021-07-06","index":11791,"close":43.49,"high":44.82,"low":43.3,"open":44.73,"volume":25486900},{"timestamp":1625664600,"date":"2021-07-07","index":11792,"close":43.4,"high":43.97,"low":43.12,"open":43.28,"volume":21884000},{"timestamp":1625751000,"date":"2021-07-08","index":11793,"close":42.32,"high":42.95,"low":41.97,"open":42.58,"volume":29148700},{"timestamp":1625837400,"date":"2021-07-09","index":11794,"close":43.91,"high":44.11,"low":42.85,"open":43.18,"volume":25055900},{"timestamp":1626096600,"date":"2021-07-12","index":11795,"close":44.16,"high":44.25,"low":42.96,"open":43.28,"volume":17618900},{"timestamp":1626183000,"date":"2021-07-13","index":11796,"close":43.23,"high":44.13,"low":43.01,"open":43.79,"volume":25387800}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11797,"close":44.95,"high":45.13,"low":42.51,"open":43.6,"volume":49618000},{"timestamp":1626355800,"date":"2021-07-15","index":11798,"close":45,"high":45.39,"low":44.37,"open":44.59,"volume":33388100},{"timestamp":1626442200,"date":"2021-07-16","index":11799,"close":44.28,"high":45.53,"low":44.11,"open":45.41,"volume":27838200},{"timestamp":1626701400,"date":"2021-07-19","index":11800,"close":43.05,"high":43.3,"low":42.29,"open":42.71,"volume":43362200},{"timestamp":1626787800,"date":"2021-07-20","index":11801,"close":44.84,"high":45.15,"low":42.87,"open":43,"volume":34556200},{"timestamp":1626874200,"date":"2021-07-21","index":11802,"close":45.8,"high":46.15,"low":45.21,"open":45.29,"volume":29654600},{"timestamp":1626960600,"date":"2021-07-22","index":11803,"close":45.03,"high":45.95,"low":44.8,"open":45.84,"volume":23309500},{"timestamp":1627047000,"date":"2021-07-23","index":11804,"close":44.59,"high":45.51,"low":44.42,"open":45.1,"volume":23946500},{"timestamp":1627306200,"date":"2021-07-26","index":11805,"close":45.01,"high":45.24,"low":44.47,"open":44.47,"volume":22976700},{"timestamp":1627392600,"date":"2021-07-27","index":11806,"close":45.14,"high":45.38,"low":44.27,"open":44.59,"volume":22124500},{"timestamp":1627479000,"date":"2021-07-28","index":11807,"close":45.51,"high":46.04,"low":44.98,"open":45.38,"volume":23252800}]},{"date":"2021-04-14","estimated":0.7,"reported":1.05,"pre":[{"timestamp":1617024600,"date":"2021-03-29","index":11723,"close":38.44,"high":39.35,"low":37.9,"open":38.58,"volume":38426900},{"timestamp":1617111000,"date":"2021-03-30","index":11724,"close":39.39,"high":40.08,"low":38.47,"open":38.54,"volume":36134200},{"timestamp":1617197400,"date":"2021-03-31","index":11725,"close":39.07,"high":39.63,"low":38.92,"open":39.27,"volume":25832800},{"timestamp":1617283800,"date":"2021-04-01","index":11726,"close":39.63,"high":39.65,"low":38.92,"open":38.96,"volume":22706900},{"timestamp":1617629400,"date":"2021-04-05","index":11727,"close":39.48,"high":40.33,"low":39.32,"open":40.03,"volume":21293400},{"timestamp":1617715800,"date":"2021-04-06","index":11728,"close":39.85,"high":39.9,"low":39.26,"open":39.42,"volume":20969600},{"timestamp":1617802200,"date":"2021-04-07","index":11729,"close":39.99,"high":40.09,"low":39.63,"open":39.84,"volume":19393200},{"timestamp":1617888600,"date":"2021-04-08","index":11730,"close":40.03,"high":40.2,"low":39.33,"open":39.87,"volume":20845000},{"timestamp":1617975000,"date":"2021-04-09","index":11731,"close":40.5,"high":40.79,"low":40.25,"open":40.34,"volume":28363600},{"timestamp":1618234200,"date":"2021-04-12","index":11732,"close":40.77,"high":40.89,"low":40.4,"open":40.46,"volume":21093000},{"timestamp":1618320600,"date":"2021-04-13","index":11733,"close":39.79,"high":40.51,"low":39.7,"open":40.5,"volume":29333200}],"post":[{"timestamp":1618407000,"date":"2021-04-14","index":11734,"close":41.99,"high":42.18,"low":39.06,"open":39.7,"volume":64926900},{"timestamp":1618493400,"date":"2021-04-15","index":11735,"close":42.24,"high":42.26,"low":41.03,"open":42.1,"volume":44146300},{"timestamp":1618579800,"date":"2021-04-16","index":11736,"close":43.84,"high":44.13,"low":42.58,"open":42.67,"volume":57060200},{"timestamp":1618839000,"date":"2021-04-19","index":11737,"close":43.88,"high":44.4,"low":43.38,"open":43.61,"volume":39124200},{"timestamp":1618925400,"date":"2021-04-20","index":11738,"close":42.54,"high":43.4,"low":42.35,"open":43.4,"volume":29734000},{"timestamp":1619011800,"date":"2021-04-21","index":11739,"close":43.24,"high":43.36,"low":41.77,"open":42.24,"volume":27258000},{"timestamp":1619098200,"date":"2021-04-22","index":11740,"close":42.7,"high":43.52,"low":42.68,"open":43.26,"volume":24638300},{"timestamp":1619184600,"date":"2021-04-23","index":11741,"close":43.86,"high":44.18,"low":42.63,"open":42.71,"volume":28024200},{"timestamp":1619443800,"date":"2021-04-26","index":11742,"close":44.14,"high":44.68,"low":43.99,"open":44.13,"volume":24606600},{"timestamp":1619530200,"date":"2021-04-27","index":11743,"close":45.09,"high":45.22,"low":44.2,"open":44.39,"volume":29130200},{"timestamp":1619616600,"date":"2021-04-28","index":11744,"close":45.08,"high":45.67,"low":44.93,"open":45.15,"volume":20795100}]},{"date":"2021-01-15","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11663,"close":29.75,"high":30.04,"low":29.65,"open":29.8,"volume":18519300},{"timestamp":1609425000,"date":"2020-12-31","index":11664,"close":30.18,"high":30.24,"low":29.67,"open":29.75,"volume":21081200},{"timestamp":1609770600,"date":"2021-01-04","index":11665,"close":29.7,"high":30.44,"low":29.4,"open":30.32,"volume":31421600},{"timestamp":1609857000,"date":"2021-01-05","index":11666,"close":30.53,"high":30.95,"low":29.82,"open":30.09,"volume":37360000},{"timestamp":1609943400,"date":"2021-01-06","index":11667,"close":32.69,"high":33,"low":31.79,"open":31.9,"volume":73507500},{"timestamp":1610029800,"date":"2021-01-07","index":11668,"close":33.43,"high":34.2,"low":33.32,"open":33.58,"volume":50634100},{"timestamp":1610116200,"date":"2021-01-08","index":11669,"close":33.19,"high":33.65,"low":32.67,"open":33.61,"volume":32324700},{"timestamp":1610375400,"date":"2021-01-11","index":11670,"close":33.24,"high":33.56,"low":32.32,"open":32.64,"volume":33739300},{"timestamp":1610461800,"date":"2021-01-12","index":11671,"close":33.94,"high":34.52,"low":33.66,"open":34,"volume":59146400},{"timestamp":1610548200,"date":"2021-01-13","index":11672,"close":33.8,"high":34.26,"low":33.63,"open":33.82,"volume":35734800},{"timestamp":1610634600,"date":"2021-01-14","index":11673,"close":34.75,"high":35.1,"low":34.01,"open":34.07,"volume":55856900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11674,"close":32.04,"high":33.5,"low":31.82,"open":33.08,"volume":91993100},{"timestamp":1611066600,"date":"2021-01-19","index":11675,"close":32.63,"high":33.04,"low":32.28,"open":32.41,"volume":43806800},{"timestamp":1611153000,"date":"2021-01-20","index":11676,"close":32.46,"high":32.83,"low":32.3,"open":32.78,"volume":29949800},{"timestamp":1611239400,"date":"2021-01-21","index":11677,"close":32,"high":32.43,"low":31.92,"open":32.32,"volume":28240600},{"timestamp":1611325800,"date":"2021-01-22","index":11678,"close":31.9,"high":32.06,"low":31.15,"open":31.34,"volume":24476100},{"timestamp":1611585000,"date":"2021-01-25","index":11679,"close":32.24,"high":32.35,"low":31.62,"open":31.88,"volume":28515500},{"timestamp":1611671400,"date":"2021-01-26","index":11680,"close":31.38,"high":32.53,"low":31.36,"open":32.49,"volume":28026500},{"timestamp":1611757800,"date":"2021-01-27","index":11681,"close":30.17,"high":31.03,"low":29.92,"open":30.92,"volume":45074900},{"timestamp":1611844200,"date":"2021-01-28","index":11682,"close":30.81,"high":31.05,"low":30.31,"open":30.53,"volume":28770200},{"timestamp":1611930600,"date":"2021-01-29","index":11683,"close":29.88,"high":31.19,"low":29.82,"open":30.77,"volume":39500800},{"timestamp":1612189800,"date":"2021-02-01","index":11684,"close":29.99,"high":30.22,"low":29.68,"open":30.14,"volume":23713400}]},{"date":"2020-10-14","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11599,"close":23.26,"high":23.72,"low":23.07,"open":23.72,"volume":38416300},{"timestamp":1601472600,"date":"2020-09-30","index":11600,"close":23.51,"high":23.87,"low":23.25,"open":23.36,"volume":43071500},{"timestamp":1601559000,"date":"2020-10-01","index":11601,"close":23.56,"high":23.81,"low":23.16,"open":23.57,"volume":38879800},{"timestamp":1601645400,"date":"2020-10-02","index":11602,"close":23.99,"high":24.09,"low":23.08,"open":23.15,"volume":26238600},{"timestamp":1601904600,"date":"2020-10-05","index":11603,"close":24.45,"high":24.6,"low":24.22,"open":24.22,"volume":22607500},{"timestamp":1601991000,"date":"2020-10-06","index":11604,"close":24.18,"high":25,"low":24.04,"open":24.68,"volume":30991300},{"timestamp":1602077400,"date":"2020-10-07","index":11605,"close":24.81,"high":24.93,"low":24.39,"open":24.42,"volume":34647300},{"timestamp":1602163800,"date":"2020-10-08","index":11606,"close":25.3,"high":25.33,"low":24.67,"open":24.88,"volume":26483400},{"timestamp":1602250200,"date":"2020-10-09","index":11607,"close":25.3,"high":25.51,"low":25.01,"open":25.39,"volume":28211300},{"timestamp":1602509400,"date":"2020-10-12","index":11608,"close":25.68,"high":25.74,"low":25.15,"open":25.2,"volume":25855600},{"timestamp":1602595800,"date":"2020-10-13","index":11609,"close":24.74,"high":25.5,"low":24.7,"open":25.42,"volume":29939600}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11610,"close":23.25,"high":24.43,"low":23.23,"open":24.27,"volume":75388100},{"timestamp":1602768600,"date":"2020-10-15","index":11611,"close":22.95,"high":23.09,"low":22.75,"open":23.06,"volume":60328600},{"timestamp":1602855000,"date":"2020-10-16","index":11612,"close":22.86,"high":23.23,"low":22.61,"open":23.01,"volume":43141200},{"timestamp":1603114200,"date":"2020-10-19","index":11613,"close":22.54,"high":22.91,"low":22.51,"open":22.89,"volume":37423600},{"timestamp":1603200600,"date":"2020-10-20","index":11614,"close":22.81,"high":23.13,"low":22.69,"open":22.73,"volume":34751200},{"timestamp":1603287000,"date":"2020-10-21","index":11615,"close":22.7,"high":22.95,"low":22.6,"open":22.82,"volume":29528300},{"timestamp":1603373400,"date":"2020-10-22","index":11616,"close":23.25,"high":23.32,"low":22.61,"open":22.66,"volume":32238300},{"timestamp":1603459800,"date":"2020-10-23","index":11617,"close":23.28,"high":23.59,"low":23.12,"open":23.58,"volume":24558300},{"timestamp":1603719000,"date":"2020-10-26","index":11618,"close":22.7,"high":23.02,"low":22.6,"open":22.97,"volume":34034100},{"timestamp":1603805400,"date":"2020-10-27","index":11619,"close":21.82,"high":22.61,"low":21.82,"open":22.61,"volume":49636500},{"timestamp":1603891800,"date":"2020-10-28","index":11620,"close":21.18,"high":21.48,"low":20.8,"open":21.23,"volume":54835900}]},{"date":"2020-07-14","estimated":-0.2,"reported":-0.66,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":11534,"close":25.34,"high":26.4,"low":25.25,"open":26.1,"volume":81172300},{"timestamp":1593437400,"date":"2020-06-29","index":11535,"close":25.7,"high":25.9,"low":25.26,"open":25.59,"volume":43769200},{"timestamp":1593523800,"date":"2020-06-30","index":11536,"close":25.6,"high":25.87,"low":25.17,"open":25.21,"volume":46610000},{"timestamp":1593610200,"date":"2020-07-01","index":11537,"close":25.09,"high":25.96,"low":24.93,"open":25.73,"volume":37509300},{"timestamp":1593696600,"date":"2020-07-02","index":11538,"close":25.34,"high":26.17,"low":25.1,"open":25.75,"volume":37013300},{"timestamp":1594042200,"date":"2020-07-06","index":11539,"close":25.49,"high":26.02,"low":24.98,"open":25.82,"volume":46983100},{"timestamp":1594128600,"date":"2020-07-07","index":11540,"close":24.46,"high":25.22,"low":24.34,"open":25.2,"volume":36920500},{"timestamp":1594215000,"date":"2020-07-08","index":11541,"close":24.55,"high":24.78,"low":24.07,"open":24.44,"volume":38413400},{"timestamp":1594301400,"date":"2020-07-09","index":11542,"close":24.04,"high":24.78,"low":23.71,"open":24.5,"volume":38118900},{"timestamp":1594387800,"date":"2020-07-10","index":11543,"close":25.47,"high":25.53,"low":24.15,"open":24.18,"volume":56483300},{"timestamp":1594647000,"date":"2020-07-13","index":11544,"close":25.41,"high":26.04,"low":24.94,"open":25.82,"volume":51038800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":11545,"close":24.25,"high":24.39,"low":23.33,"open":23.92,"volume":118952600},{"timestamp":1594819800,"date":"2020-07-15","index":11546,"close":25.35,"high":25.55,"low":24.84,"open":24.98,"volume":61714300},{"timestamp":1594906200,"date":"2020-07-16","index":11547,"close":25.46,"high":26.09,"low":24.82,"open":24.91,"volume":48676800},{"timestamp":1594992600,"date":"2020-07-17","index":11548,"close":24.95,"high":25.64,"low":24.86,"open":25.49,"volume":39184100},{"timestamp":1595251800,"date":"2020-07-20","index":11549,"close":24.57,"high":24.88,"low":24.4,"open":24.72,"volume":38682200},{"timestamp":1595338200,"date":"2020-07-21","index":11550,"close":26.2,"high":26.28,"low":24.71,"open":24.75,"volume":58395200},{"timestamp":1595424600,"date":"2020-07-22","index":11551,"close":26.26,"high":26.35,"low":25.82,"open":26.13,"volume":41030500},{"timestamp":1595511000,"date":"2020-07-23","index":11552,"close":26.35,"high":26.51,"low":25.7,"open":26.16,"volume":50791000},{"timestamp":1595597400,"date":"2020-07-24","index":11553,"close":26.26,"high":26.85,"low":26.2,"open":26.47,"volume":39357000},{"timestamp":1595856600,"date":"2020-07-27","index":11554,"close":25.49,"high":26.02,"low":25.25,"open":26.02,"volume":34761000},{"timestamp":1595943000,"date":"2020-07-28","index":11555,"close":25.53,"high":25.7,"low":25.33,"open":25.33,"volume":30505200}]},{"date":"2020-04-14","estimated":0.33,"reported":0.01,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11471,"close":30.28,"high":31.29,"low":29.08,"open":30.02,"volume":38942800},{"timestamp":1585575000,"date":"2020-03-30","index":11472,"close":29.92,"high":30.48,"low":28.89,"open":30.36,"volume":41232800},{"timestamp":1585661400,"date":"2020-03-31","index":11473,"close":28.7,"high":29.75,"low":28.16,"open":29.41,"volume":36920300},{"timestamp":1585747800,"date":"2020-04-01","index":11474,"close":26.57,"high":27.37,"low":26.2,"open":27.02,"volume":48497400},{"timestamp":1585834200,"date":"2020-04-02","index":11475,"close":27.22,"high":27.53,"low":26.38,"open":26.47,"volume":33113500},{"timestamp":1585920600,"date":"2020-04-03","index":11476,"close":26.23,"high":27.36,"low":25.91,"open":27,"volume":32735800},{"timestamp":1586179800,"date":"2020-04-06","index":11477,"close":28.63,"high":28.83,"low":27.4,"open":27.41,"volume":36056100},{"timestamp":1586266200,"date":"2020-04-07","index":11478,"close":28.77,"high":30.78,"low":28.71,"open":30.75,"volume":39229900},{"timestamp":1586352600,"date":"2020-04-08","index":11479,"close":30.28,"high":30.48,"low":28.68,"open":29.34,"volume":42213700},{"timestamp":1586439000,"date":"2020-04-09","index":11480,"close":33.2,"high":33.91,"low":31.1,"open":31.12,"volume":62462000},{"timestamp":1586784600,"date":"2020-04-13","index":11481,"close":31.43,"high":33.24,"low":31.41,"open":33.22,"volume":36068900}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11482,"close":30.18,"high":32.5,"low":29.56,"open":32.11,"volume":64267100},{"timestamp":1586957400,"date":"2020-04-15","index":11483,"close":28.44,"high":29.11,"low":28.22,"open":28.77,"volume":41883900},{"timestamp":1587043800,"date":"2020-04-16","index":11484,"close":26.89,"high":28.28,"low":26.66,"open":28.28,"volume":52962100},{"timestamp":1587130200,"date":"2020-04-17","index":11485,"close":28.38,"high":28.78,"low":27.8,"open":28.15,"volume":46985000},{"timestamp":1587389400,"date":"2020-04-20","index":11486,"close":27.68,"high":28.89,"low":26.92,"open":27.33,"volume":45441600},{"timestamp":1587475800,"date":"2020-04-21","index":11487,"close":26.84,"high":27.25,"low":26.5,"open":26.9,"volume":41918700},{"timestamp":1587562200,"date":"2020-04-22","index":11488,"close":26.8,"high":27.58,"low":26.7,"open":27.5,"volume":28043300},{"timestamp":1587648600,"date":"2020-04-23","index":11489,"close":26.53,"high":27.21,"low":26.42,"open":26.95,"volume":38331500},{"timestamp":1587735000,"date":"2020-04-24","index":11490,"close":26.92,"high":27.29,"low":26.37,"open":26.8,"volume":35135900},{"timestamp":1587994200,"date":"2020-04-27","index":11491,"close":28.41,"high":28.58,"low":27.16,"open":27.37,"volume":39606100},{"timestamp":1588080600,"date":"2020-04-28","index":11492,"close":28.87,"high":29.92,"low":28.59,"open":29.6,"volume":35188000}]},{"date":"2020-01-14","estimated":1.12,"reported":0.93,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":11409,"close":53.92,"high":54.32,"low":53.87,"open":54.29,"volume":9892000},{"timestamp":1577716200,"date":"2019-12-30","index":11410,"close":53.6,"high":54.26,"low":53.5,"open":54.17,"volume":10900500},{"timestamp":1577802600,"date":"2019-12-31","index":11411,"close":53.8,"high":53.82,"low":53.46,"open":53.53,"volume":12566000},{"timestamp":1577975400,"date":"2020-01-02","index":11412,"close":53.75,"high":54.04,"low":53.51,"open":53.85,"volume":16803100},{"timestamp":1578061800,"date":"2020-01-03","index":11413,"close":53.42,"high":53.62,"low":52.9,"open":53.11,"volume":15608800},{"timestamp":1578321000,"date":"2020-01-06","index":11414,"close":53.1,"high":53.2,"low":52.72,"open":52.74,"volume":13200300},{"timestamp":1578407400,"date":"2020-01-07","index":11415,"close":52.66,"high":53.05,"low":52.47,"open":53.05,"volume":13278600},{"timestamp":1578493800,"date":"2020-01-08","index":11416,"close":52.82,"high":53.33,"low":52.8,"open":52.84,"volume":16585600},{"timestamp":1578580200,"date":"2020-01-09","index":11417,"close":52.73,"high":53.2,"low":52.48,"open":53.2,"volume":20817400},{"timestamp":1578666600,"date":"2020-01-10","index":11418,"close":52.5,"high":52.9,"low":52.48,"open":52.79,"volume":13777600},{"timestamp":1578925800,"date":"2020-01-13","index":11419,"close":52.11,"high":52.5,"low":51.83,"open":52.5,"volume":25197600}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":11420,"close":49.3,"high":50.74,"low":49.25,"open":50.23,"volume":56668300},{"timestamp":1579098600,"date":"2020-01-15","index":11421,"close":48.32,"high":48.84,"low":47.98,"open":48.83,"volume":47148000},{"timestamp":1579185000,"date":"2020-01-16","index":11422,"close":49.25,"high":49.32,"low":47.84,"open":48.46,"volume":37020200},{"timestamp":1579271400,"date":"2020-01-17","index":11423,"close":49.18,"high":49.42,"low":48.53,"open":49.37,"volume":29669200},{"timestamp":1579617000,"date":"2020-01-21","index":11424,"close":48.94,"high":49.88,"low":48.8,"open":49.09,"volume":30858300},{"timestamp":1579703400,"date":"2020-01-22","index":11425,"close":48.56,"high":49.09,"low":48.29,"open":49.03,"volume":20367700},{"timestamp":1579789800,"date":"2020-01-23","index":11426,"close":48.22,"high":48.45,"low":47.98,"open":48.39,"volume":17297900},{"timestamp":1579876200,"date":"2020-01-24","index":11427,"close":47.57,"high":48.21,"low":47.18,"open":48.19,"volume":21239600},{"timestamp":1580135400,"date":"2020-01-27","index":11428,"close":47.1,"high":47.42,"low":46.74,"open":46.89,"volume":18156200},{"timestamp":1580221800,"date":"2020-01-28","index":11429,"close":47.37,"high":47.79,"low":47.28,"open":47.51,"volume":16673300},{"timestamp":1580308200,"date":"2020-01-29","index":11430,"close":47.27,"high":47.9,"low":47.26,"open":47.42,"volume":16166300}]},{"date":"2019-10-15","estimated":1.15,"reported":1.07,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11347,"close":50.44,"high":50.85,"low":50.06,"open":50.77,"volume":26897100},{"timestamp":1569936600,"date":"2019-10-01","index":11348,"close":49.06,"high":50.78,"low":49,"open":50.65,"volume":27249300},{"timestamp":1570023000,"date":"2019-10-02","index":11349,"close":48.47,"high":49.04,"low":48.37,"open":48.72,"volume":23515900},{"timestamp":1570109400,"date":"2019-10-03","index":11350,"close":48.48,"high":48.51,"low":47.32,"open":48.3,"volume":20212200},{"timestamp":1570195800,"date":"2019-10-04","index":11351,"close":49.21,"high":49.25,"low":48.53,"open":48.66,"volume":15779500},{"timestamp":1570455000,"date":"2019-10-07","index":11352,"close":48.81,"high":49.29,"low":48.75,"open":48.95,"volume":15691900},{"timestamp":1570541400,"date":"2019-10-08","index":11353,"close":47.82,"high":48.35,"low":47.54,"open":48.25,"volume":19734000},{"timestamp":1570627800,"date":"2019-10-09","index":11354,"close":48.15,"high":48.42,"low":48.08,"open":48.17,"volume":13467800},{"timestamp":1570714200,"date":"2019-10-10","index":11355,"close":48.65,"high":49.07,"low":48.16,"open":48.33,"volume":18267800},{"timestamp":1570800600,"date":"2019-10-11","index":11356,"close":49.21,"high":49.92,"low":49.15,"open":49.46,"volume":23024600},{"timestamp":1571059800,"date":"2019-10-14","index":11357,"close":49.27,"high":49.45,"low":48.98,"open":49.09,"volume":16870500}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11358,"close":50.11,"high":51.25,"low":48.78,"open":49.28,"volume":38478400},{"timestamp":1571232600,"date":"2019-10-16","index":11359,"close":49.59,"high":50.28,"low":49.45,"open":50.04,"volume":23728400},{"timestamp":1571319000,"date":"2019-10-17","index":11360,"close":49.61,"high":50.17,"low":49.48,"open":49.98,"volume":20560100},{"timestamp":1571405400,"date":"2019-10-18","index":11361,"close":49.97,"high":50.22,"low":49.32,"open":49.34,"volume":21199500},{"timestamp":1571664600,"date":"2019-10-21","index":11362,"close":50.46,"high":50.5,"low":50.18,"open":50.28,"volume":19409100},{"timestamp":1571751000,"date":"2019-10-22","index":11363,"close":50.62,"high":51.02,"low":50.23,"open":50.44,"volume":18526900},{"timestamp":1571837400,"date":"2019-10-23","index":11364,"close":50.93,"high":50.97,"low":50.57,"open":50.72,"volume":14173700},{"timestamp":1571923800,"date":"2019-10-24","index":11365,"close":51.1,"high":51.2,"low":50.66,"open":50.66,"volume":16695400},{"timestamp":1572010200,"date":"2019-10-25","index":11366,"close":51.57,"high":51.73,"low":51,"open":51.08,"volume":17433300},{"timestamp":1572269400,"date":"2019-10-28","index":11367,"close":51.65,"high":52.05,"low":51.57,"open":51.94,"volume":23914800},{"timestamp":1572355800,"date":"2019-10-29","index":11368,"close":52.17,"high":52.36,"low":51.5,"open":51.5,"volume":21063000}]},{"date":"2019-07-16","estimated":1.15,"reported":1.3,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11283,"close":47.32,"high":47.7,"low":46.8,"open":46.81,"volume":31030900},{"timestamp":1561987800,"date":"2019-07-01","index":11284,"close":47.69,"high":48.12,"low":47.4,"open":47.88,"volume":15089100},{"timestamp":1562074200,"date":"2019-07-02","index":11285,"close":47.23,"high":47.8,"low":46.92,"open":47.52,"volume":12107200},{"timestamp":1562160600,"date":"2019-07-03","index":11286,"close":47.66,"high":47.79,"low":46.98,"open":47.3,"volume":10438400},{"timestamp":1562333400,"date":"2019-07-05","index":11287,"close":47.77,"high":48.19,"low":47.67,"open":48.1,"volume":10801600},{"timestamp":1562592600,"date":"2019-07-08","index":11288,"close":47.53,"high":47.99,"low":47.31,"open":47.4,"volume":13189300},{"timestamp":1562679000,"date":"2019-07-09","index":11289,"close":47.83,"high":47.89,"low":47.21,"open":47.3,"volume":12595000},{"timestamp":1562765400,"date":"2019-07-10","index":11290,"close":47.15,"high":47.81,"low":47.04,"open":47.67,"volume":12784900},{"timestamp":1562851800,"date":"2019-07-11","index":11291,"close":47.14,"high":47.58,"low":47.06,"open":47.21,"volume":19751400},{"timestamp":1562938200,"date":"2019-07-12","index":11292,"close":47.36,"high":47.42,"low":46.92,"open":47.12,"volume":12792600},{"timestamp":1563197400,"date":"2019-07-15","index":11293,"close":46.71,"high":47.45,"low":46.44,"open":47.4,"volume":21338400}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11294,"close":45.3,"high":46.97,"low":45.22,"open":46.72,"volume":37548300},{"timestamp":1563370200,"date":"2019-07-17","index":11295,"close":45.21,"high":45.75,"low":45.14,"open":45.2,"volume":24502100},{"timestamp":1563456600,"date":"2019-07-18","index":11296,"close":45.82,"high":46.02,"low":45.19,"open":45.22,"volume":19409100},{"timestamp":1563543000,"date":"2019-07-19","index":11297,"close":46.03,"high":46.41,"low":45.86,"open":45.96,"volume":21847900},{"timestamp":1563802200,"date":"2019-07-22","index":11298,"close":46.48,"high":46.55,"low":45.77,"open":45.89,"volume":17972100},{"timestamp":1563888600,"date":"2019-07-23","index":11299,"close":47.2,"high":47.59,"low":46.66,"open":46.68,"volume":21150200},{"timestamp":1563975000,"date":"2019-07-24","index":11300,"close":48.45,"high":48.47,"low":47.28,"open":47.3,"volume":29357200},{"timestamp":1564061400,"date":"2019-07-25","index":11301,"close":48.09,"high":48.74,"low":48.01,"open":48.52,"volume":20562000},{"timestamp":1564147800,"date":"2019-07-26","index":11302,"close":49.3,"high":49.31,"low":48.07,"open":48.15,"volume":21641500},{"timestamp":1564407000,"date":"2019-07-29","index":11303,"close":48.28,"high":49.57,"low":48.18,"open":49.38,"volume":19148600},{"timestamp":1564493400,"date":"2019-07-30","index":11304,"close":48.55,"high":48.59,"low":47.89,"open":48.01,"volume":14207000}]},{"date":"2019-04-12","estimated":1.09,"reported":1.03,"pre":[{"timestamp":1553779800,"date":"2019-03-28","index":11219,"close":49.09,"high":49.22,"low":48.35,"open":48.73,"volume":15881600},{"timestamp":1553866200,"date":"2019-03-29","index":11220,"close":48.32,"high":49.8,"low":47.8,"open":49.8,"volume":53590800},{"timestamp":1554125400,"date":"2019-04-01","index":11221,"close":48.81,"high":48.9,"low":48.17,"open":48.43,"volume":42015500},{"timestamp":1554211800,"date":"2019-04-02","index":11222,"close":48.21,"high":48.88,"low":47.96,"open":48.57,"volume":35393600},{"timestamp":1554298200,"date":"2019-04-03","index":11223,"close":48.86,"high":48.87,"low":48.08,"open":48.47,"volume":30366300},{"timestamp":1554384600,"date":"2019-04-04","index":11224,"close":49.17,"high":49.68,"low":48.88,"open":48.95,"volume":19260100},{"timestamp":1554471000,"date":"2019-04-05","index":11225,"close":48.78,"high":49.41,"low":48.6,"open":49.26,"volume":23734900},{"timestamp":1554730200,"date":"2019-04-08","index":11226,"close":48.88,"high":49.1,"low":48.58,"open":48.64,"volume":18875200},{"timestamp":1554816600,"date":"2019-04-09","index":11227,"close":48.14,"high":48.7,"low":48.02,"open":48.68,"volume":22903500},{"timestamp":1554903000,"date":"2019-04-10","index":11228,"close":47.79,"high":48.19,"low":47.4,"open":48.08,"volume":30977800},{"timestamp":1554989400,"date":"2019-04-11","index":11229,"close":47.74,"high":48.26,"low":47.38,"open":47.97,"volume":33662700}],"post":[{"timestamp":1555075800,"date":"2019-04-12","index":11230,"close":46.49,"high":48.82,"low":46.06,"open":47.75,"volume":70271400},{"timestamp":1555335000,"date":"2019-04-15","index":11231,"close":46.77,"high":47.06,"low":45.66,"open":45.87,"volume":34954000},{"timestamp":1555421400,"date":"2019-04-16","index":11232,"close":47.65,"high":47.87,"low":46.87,"open":46.88,"volume":25217100},{"timestamp":1555507800,"date":"2019-04-17","index":11233,"close":47.55,"high":47.96,"low":46.92,"open":47.96,"volume":25144000},{"timestamp":1555594200,"date":"2019-04-18","index":11234,"close":47.58,"high":47.87,"low":47.12,"open":47.44,"volume":22416800},{"timestamp":1555939800,"date":"2019-04-22","index":11235,"close":47.26,"high":47.5,"low":47.1,"open":47.41,"volume":15972600},{"timestamp":1556026200,"date":"2019-04-23","index":11236,"close":47.35,"high":47.44,"low":46.95,"open":47.2,"volume":16434300},{"timestamp":1556112600,"date":"2019-04-24","index":11237,"close":47.48,"high":47.69,"low":47.03,"open":47.06,"volume":17831800},{"timestamp":1556199000,"date":"2019-04-25","index":11238,"close":47.51,"high":47.96,"low":46.91,"open":47.17,"volume":23042800},{"timestamp":1556285400,"date":"2019-04-26","index":11239,"close":47.96,"high":47.98,"low":47.4,"open":47.52,"volume":13035500},{"timestamp":1556544600,"date":"2019-04-29","index":11240,"close":48.27,"high":48.79,"low":47.96,"open":47.97,"volume":16918700}]},{"date":"2019-01-15","estimated":1.17,"reported":1.09,"pre":[{"timestamp":1546007400,"date":"2018-12-28","index":11158,"close":45.78,"high":46.43,"low":45.53,"open":45.68,"volume":23635000},{"timestamp":1546266600,"date":"2018-12-31","index":11159,"close":46.08,"high":46.48,"low":45.57,"open":45.98,"volume":16544500},{"timestamp":1546439400,"date":"2019-01-02","index":11160,"close":46.94,"high":46.95,"low":45.41,"open":45.53,"volume":20295200},{"timestamp":1546525800,"date":"2019-01-03","index":11161,"close":46.57,"high":47.35,"low":46.37,"open":46.65,"volume":22262000},{"timestamp":1546612200,"date":"2019-01-04","index":11162,"close":47.95,"high":48.11,"low":47.2,"open":47.42,"volume":23343600},{"timestamp":1546871400,"date":"2019-01-07","index":11163,"close":47.64,"high":48.23,"low":47.54,"open":47.78,"volume":21858000},{"timestamp":1546957800,"date":"2019-01-08","index":11164,"close":47.54,"high":48.16,"low":46.92,"open":47.9,"volume":19702900},{"timestamp":1547044200,"date":"2019-01-09","index":11165,"close":47.8,"high":47.98,"low":47.08,"open":47.51,"volume":18837700},{"timestamp":1547130600,"date":"2019-01-10","index":11166,"close":47.75,"high":48.05,"low":47.31,"open":47.5,"volume":16208400},{"timestamp":1547217000,"date":"2019-01-11","index":11167,"close":47.87,"high":48.09,"low":47.18,"open":47.5,"volume":20006900},{"timestamp":1547476200,"date":"2019-01-14","index":11168,"close":48.42,"high":48.49,"low":47.4,"open":47.51,"volume":23827600}],"post":[{"timestamp":1547562600,"date":"2019-01-15","index":11169,"close":47.67,"high":48.25,"low":47.01,"open":47.6,"volume":27447600},{"timestamp":1547649000,"date":"2019-01-16","index":11170,"close":48.94,"high":49.34,"low":47.99,"open":48.15,"volume":32026400},{"timestamp":1547735400,"date":"2019-01-17","index":11171,"close":49.23,"high":49.36,"low":48.4,"open":48.64,"volume":25738800},{"timestamp":1547821800,"date":"2019-01-18","index":11172,"close":50.01,"high":50.16,"low":48.86,"open":49.1,"volume":36380300},{"timestamp":1548167400,"date":"2019-01-22","index":11173,"close":49.86,"high":50.1,"low":49.63,"open":49.77,"volume":33975200},{"timestamp":1548253800,"date":"2019-01-23","index":11174,"close":50.12,"high":50.32,"low":49.5,"open":50,"volume":16806700},{"timestamp":1548340200,"date":"2019-01-24","index":11175,"close":49.98,"high":50.34,"low":49.65,"open":49.79,"volume":17862100},{"timestamp":1548426600,"date":"2019-01-25","index":11176,"close":50.13,"high":50.54,"low":49.96,"open":50.4,"volume":20183400},{"timestamp":1548685800,"date":"2019-01-28","index":11177,"close":49.82,"high":49.9,"low":49.2,"open":49.77,"volume":19913100},{"timestamp":1548772200,"date":"2019-01-29","index":11178,"close":49.85,"high":50.11,"low":49.72,"open":49.78,"volume":11927600},{"timestamp":1548858600,"date":"2019-01-30","index":11179,"close":50.09,"high":50.35,"low":49.59,"open":49.84,"volume":16885100}]},{"date":"2018-10-12","estimated":1.17,"reported":1.16,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":11095,"close":52.82,"high":53.6,"low":52.76,"open":53.28,"volume":19991000},{"timestamp":1538141400,"date":"2018-09-28","index":11096,"close":52.56,"high":52.98,"low":52.41,"open":52.69,"volume":18588600},{"timestamp":1538400600,"date":"2018-10-01","index":11097,"close":52.25,"high":52.8,"low":52.16,"open":52.74,"volume":17209000},{"timestamp":1538487000,"date":"2018-10-02","index":11098,"close":52.13,"high":52.35,"low":51.88,"open":52.24,"volume":17509600},{"timestamp":1538573400,"date":"2018-10-03","index":11099,"close":52.65,"high":52.92,"low":52.33,"open":52.5,"volume":18444900},{"timestamp":1538659800,"date":"2018-10-04","index":11100,"close":53.51,"high":53.86,"low":52.73,"open":52.73,"volume":21417500},{"timestamp":1538746200,"date":"2018-10-05","index":11101,"close":53.19,"high":53.86,"low":52.98,"open":53.7,"volume":14793000},{"timestamp":1539005400,"date":"2018-10-08","index":11102,"close":53.67,"high":53.96,"low":52.98,"open":52.98,"volume":12858200},{"timestamp":1539091800,"date":"2018-10-09","index":11103,"close":53.53,"high":53.97,"low":52.98,"open":53.38,"volume":15918300},{"timestamp":1539178200,"date":"2018-10-10","index":11104,"close":52.43,"high":54.07,"low":52.41,"open":53.7,"volume":21875900},{"timestamp":1539264600,"date":"2018-10-11","index":11105,"close":51.44,"high":52.84,"low":51.01,"open":52.38,"volume":33147900}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":11106,"close":52.11,"high":53.33,"low":50.87,"open":52.1,"volume":32067300},{"timestamp":1539610200,"date":"2018-10-15","index":11107,"close":53.24,"high":53.99,"low":52.51,"open":52.51,"volume":34118900},{"timestamp":1539696600,"date":"2018-10-16","index":11108,"close":53.73,"high":53.79,"low":52.53,"open":53.31,"volume":28227200},{"timestamp":1539783000,"date":"2018-10-17","index":11109,"close":54.46,"high":55.01,"low":53.19,"open":53.56,"volume":23524200},{"timestamp":1539869400,"date":"2018-10-18","index":11110,"close":53.1,"high":54.4,"low":52.76,"open":54.17,"volume":22533300},{"timestamp":1539955800,"date":"2018-10-19","index":11111,"close":52.89,"high":53.63,"low":52.86,"open":53.08,"volume":19521000},{"timestamp":1540215000,"date":"2018-10-22","index":11112,"close":51.65,"high":53.17,"low":51.56,"open":53.07,"volume":17621500},{"timestamp":1540301400,"date":"2018-10-23","index":11113,"close":51.56,"high":51.95,"low":50.47,"open":50.84,"volume":25529800},{"timestamp":1540387800,"date":"2018-10-24","index":11114,"close":50.19,"high":51.49,"low":50.02,"open":51.31,"volume":31161500},{"timestamp":1540474200,"date":"2018-10-25","index":11115,"close":51.86,"high":52.61,"low":50.42,"open":50.53,"volume":29366100},{"timestamp":1540560600,"date":"2018-10-26","index":11116,"close":51.25,"high":51.93,"low":50.79,"open":51.32,"volume":30053800}]},{"date":"2018-07-13","estimated":1.12,"reported":1.08,"pre":[{"timestamp":1530106200,"date":"2018-06-27","index":11031,"close":53.28,"high":53.94,"low":53.06,"open":53.24,"volume":19520900},{"timestamp":1530192600,"date":"2018-06-28","index":11032,"close":53.63,"high":53.86,"low":53.02,"open":53.55,"volume":13837300},{"timestamp":1530279000,"date":"2018-06-29","index":11033,"close":55.44,"high":57.12,"low":55.41,"open":55.62,"volume":43888500},{"timestamp":1530538200,"date":"2018-07-02","index":11034,"close":56.32,"high":56.38,"low":55.07,"open":55.2,"volume":21204900},{"timestamp":1530624600,"date":"2018-07-03","index":11035,"close":55.56,"high":56.63,"low":55.43,"open":56.43,"volume":12830400},{"timestamp":1530797400,"date":"2018-07-05","index":11036,"close":55.24,"high":56.08,"low":55.05,"open":55.92,"volume":16788600},{"timestamp":1530883800,"date":"2018-07-06","index":11037,"close":55.89,"high":56.13,"low":55.03,"open":55.3,"volume":12389100},{"timestamp":1531143000,"date":"2018-07-09","index":11038,"close":56.77,"high":56.97,"low":56.01,"open":56.19,"volume":16684000},{"timestamp":1531229400,"date":"2018-07-10","index":11039,"close":56.62,"high":57.08,"low":56.34,"open":57.06,"volume":15581400},{"timestamp":1531315800,"date":"2018-07-11","index":11040,"close":56.07,"high":56.75,"low":55.98,"open":56.4,"volume":15641400},{"timestamp":1531402200,"date":"2018-07-12","index":11041,"close":56.03,"high":56.48,"low":55.6,"open":56.46,"volume":18236100}],"post":[{"timestamp":1531488600,"date":"2018-07-13","index":11042,"close":55.36,"high":55.79,"low":53.63,"open":54.74,"volume":34323400},{"timestamp":1531747800,"date":"2018-07-16","index":11043,"close":56.99,"high":57.23,"low":55.63,"open":55.74,"volume":25538700},{"timestamp":1531834200,"date":"2018-07-17","index":11044,"close":56.56,"high":57.03,"low":56.43,"open":56.95,"volume":21649000},{"timestamp":1531920600,"date":"2018-07-18","index":11045,"close":56.57,"high":56.82,"low":56.14,"open":56.26,"volume":19913900},{"timestamp":1532007000,"date":"2018-07-19","index":11046,"close":56.33,"high":56.88,"low":56.02,"open":56.26,"volume":22219400},{"timestamp":1532093400,"date":"2018-07-20","index":11047,"close":56.41,"high":56.66,"low":55.85,"open":56.07,"volume":17250400},{"timestamp":1532352600,"date":"2018-07-23","index":11048,"close":58,"high":58.09,"low":56.3,"open":56.39,"volume":24584100},{"timestamp":1532439000,"date":"2018-07-24","index":11049,"close":58.35,"high":58.69,"low":57.85,"open":58,"volume":27245000},{"timestamp":1532525400,"date":"2018-07-25","index":11050,"close":58.23,"high":58.5,"low":57.85,"open":58.1,"volume":15531100},{"timestamp":1532611800,"date":"2018-07-26","index":11051,"close":58.31,"high":58.73,"low":58.2,"open":58.47,"volume":14165300},{"timestamp":1532698200,"date":"2018-07-27","index":11052,"close":58.63,"high":58.9,"low":58.16,"open":58.38,"volume":17662900}]},{"date":"2018-04-13","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1522243800,"date":"2018-03-28","index":10968,"close":51.48,"high":51.93,"low":50.95,"open":51.16,"volume":23342500},{"timestamp":1522330200,"date":"2018-03-29","index":10969,"close":52.41,"high":52.75,"low":51.72,"open":52.06,"volume":17706800},{"timestamp":1522675800,"date":"2018-04-02","index":10970,"close":51.35,"high":52.4,"low":50.42,"open":52.37,"volume":23359800},{"timestamp":1522762200,"date":"2018-04-03","index":10971,"close":52.08,"high":52.19,"low":51.06,"open":51.72,"volume":16646400},{"timestamp":1522848600,"date":"2018-04-04","index":10972,"close":52.91,"high":53.04,"low":51.01,"open":51.13,"volume":15952700},{"timestamp":1522935000,"date":"2018-04-05","index":10973,"close":53.26,"high":53.96,"low":53.05,"open":53.34,"volume":16488800},{"timestamp":1523021400,"date":"2018-04-06","index":10974,"close":52.23,"high":52.92,"low":51.96,"open":52.65,"volume":22943800},{"timestamp":1523280600,"date":"2018-04-09","index":10975,"close":52.25,"high":53.33,"low":52.16,"open":52.5,"volume":17032000},{"timestamp":1523367000,"date":"2018-04-10","index":10976,"close":52.62,"high":53.06,"low":52.12,"open":52.99,"volume":14594700},{"timestamp":1523453400,"date":"2018-04-11","index":10977,"close":51.93,"high":52.47,"low":51.72,"open":52.32,"volume":14673200},{"timestamp":1523539800,"date":"2018-04-12","index":10978,"close":52.7,"high":53.27,"low":52.03,"open":52.16,"volume":19967800}],"post":[{"timestamp":1523626200,"date":"2018-04-13","index":10979,"close":50.89,"high":52.3,"low":50.81,"open":52.01,"volume":32054900},{"timestamp":1523885400,"date":"2018-04-16","index":10980,"close":50.8,"high":51.34,"low":50.31,"open":50.59,"volume":31879100},{"timestamp":1523971800,"date":"2018-04-17","index":10981,"close":50.57,"high":51.16,"low":50.49,"open":50.95,"volume":25507100},{"timestamp":1524058200,"date":"2018-04-18","index":10982,"close":50.39,"high":50.97,"low":50.26,"open":50.78,"volume":21055700},{"timestamp":1524144600,"date":"2018-04-19","index":10983,"close":51.54,"high":51.61,"low":50.49,"open":50.51,"volume":23678400},{"timestamp":1524231000,"date":"2018-04-20","index":10984,"close":52.56,"high":52.82,"low":51.82,"open":51.93,"volume":31149300},{"timestamp":1524490200,"date":"2018-04-23","index":10985,"close":52.61,"high":52.84,"low":52.18,"open":52.55,"volume":17723900},{"timestamp":1524576600,"date":"2018-04-24","index":10986,"close":52.51,"high":53.75,"low":52.18,"open":52.95,"volume":23052100},{"timestamp":1524663000,"date":"2018-04-25","index":10987,"close":53.11,"high":53.49,"low":51.93,"open":52.44,"volume":20978500},{"timestamp":1524749400,"date":"2018-04-26","index":10988,"close":52.44,"high":53.11,"low":52.26,"open":52.99,"volume":17025800},{"timestamp":1524835800,"date":"2018-04-27","index":10989,"close":52.36,"high":52.94,"low":52.21,"open":52.28,"volume":12304300}]},{"date":"2018-01-12","estimated":1.07,"reported":0.97,"pre":[{"timestamp":1514385000,"date":"2017-12-27","index":10906,"close":60.95,"high":61.24,"low":60.66,"open":61.1,"volume":10010800},{"timestamp":1514471400,"date":"2017-12-28","index":10907,"close":61.3,"high":61.31,"low":60.91,"open":61.03,"volume":10550900},{"timestamp":1514557800,"date":"2017-12-29","index":10908,"close":60.67,"high":61.58,"low":60.67,"open":61.46,"volume":10711400},{"timestamp":1514903400,"date":"2018-01-02","index":10909,"close":61.09,"high":61.36,"low":60.7,"open":61.04,"volume":13819300},{"timestamp":1514989800,"date":"2018-01-03","index":10910,"close":61.56,"high":61.77,"low":61.1,"open":61.22,"volume":14203700},{"timestamp":1515076200,"date":"2018-01-04","index":10911,"close":62.33,"high":63.05,"low":61.91,"open":61.98,"volume":18740500},{"timestamp":1515162600,"date":"2018-01-05","index":10912,"close":62.75,"high":62.81,"low":62.09,"open":62.76,"volume":14217900},{"timestamp":1515421800,"date":"2018-01-08","index":10913,"close":62.04,"high":62.73,"low":61.94,"open":62.66,"volume":15569400},{"timestamp":1515508200,"date":"2018-01-09","index":10914,"close":62.26,"high":62.77,"low":62.07,"open":62.3,"volume":15766500},{"timestamp":1515594600,"date":"2018-01-10","index":10915,"close":63.12,"high":63.4,"low":62.36,"open":62.48,"volume":18107500},{"timestamp":1515681000,"date":"2018-01-11","index":10916,"close":63.01,"high":63.67,"low":62.69,"open":63.65,"volume":22075000}],"post":[{"timestamp":1515767400,"date":"2018-01-12","index":10917,"close":62.55,"high":63.4,"low":62.05,"open":63.2,"volume":25886100},{"timestamp":1516113000,"date":"2018-01-16","index":10918,"close":62.5,"high":63.15,"low":62.18,"open":62.79,"volume":17907800},{"timestamp":1516199400,"date":"2018-01-17","index":10919,"close":63.88,"high":64.04,"low":62.49,"open":62.85,"volume":23892900},{"timestamp":1516285800,"date":"2018-01-18","index":10920,"close":63.95,"high":64.31,"low":63.86,"open":63.87,"volume":16305900},{"timestamp":1516372200,"date":"2018-01-19","index":10921,"close":64.22,"high":64.26,"low":63.83,"open":64.15,"volume":16524000},{"timestamp":1516631400,"date":"2018-01-22","index":10922,"close":64.73,"high":64.75,"low":63.97,"open":64,"volume":12245200},{"timestamp":1516717800,"date":"2018-01-23","index":10923,"close":64.49,"high":64.85,"low":64.22,"open":64.31,"volume":12937100},{"timestamp":1516804200,"date":"2018-01-24","index":10924,"close":65.48,"high":65.63,"low":64.8,"open":64.95,"volume":20180300},{"timestamp":1516890600,"date":"2018-01-25","index":10925,"close":65.65,"high":65.85,"low":65.4,"open":65.7,"volume":17568700},{"timestamp":1516977000,"date":"2018-01-26","index":10926,"close":65.93,"high":66.04,"low":65.25,"open":65.89,"volume":16251900},{"timestamp":1517236200,"date":"2018-01-29","index":10927,"close":65.82,"high":66.31,"low":65.66,"open":65.78,"volume":16105200}]},{"date":"2017-10-13","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1506605400,"date":"2017-09-28","index":10844,"close":54.25,"high":54.33,"low":53.74,"open":54.29,"volume":14531700},{"timestamp":1506691800,"date":"2017-09-29","index":10845,"close":55.15,"high":55.23,"low":54.09,"open":54.25,"volume":20872300},{"timestamp":1506951000,"date":"2017-10-02","index":10846,"close":55.47,"high":55.47,"low":54.86,"open":55.16,"volume":11764400},{"timestamp":1507037400,"date":"2017-10-03","index":10847,"close":55.58,"high":55.62,"low":54.85,"open":55.33,"volume":17405100},{"timestamp":1507123800,"date":"2017-10-04","index":10848,"close":54.96,"high":55.35,"low":54.9,"open":55.31,"volume":14697800},{"timestamp":1507210200,"date":"2017-10-05","index":10849,"close":55.39,"high":55.77,"low":54.78,"open":55,"volume":14560700},{"timestamp":1507296600,"date":"2017-10-06","index":10850,"close":55.58,"high":55.68,"low":55.22,"open":55.48,"volume":11151200},{"timestamp":1507555800,"date":"2017-10-09","index":10851,"close":55.14,"high":55.7,"low":54.92,"open":55.62,"volume":11377000},{"timestamp":1507642200,"date":"2017-10-10","index":10852,"close":55.61,"high":55.72,"low":55.15,"open":55.37,"volume":12800500},{"timestamp":1507728600,"date":"2017-10-11","index":10853,"close":55.66,"high":55.71,"low":55.26,"open":55.44,"volume":12843100},{"timestamp":1507815000,"date":"2017-10-12","index":10854,"close":55.21,"high":55.71,"low":55.06,"open":55.69,"volume":15067500}],"post":[{"timestamp":1507901400,"date":"2017-10-13","index":10855,"close":53.69,"high":53.71,"low":52.84,"open":53.49,"volume":35310000},{"timestamp":1508160600,"date":"2017-10-16","index":10856,"close":53.8,"high":53.97,"low":53.42,"open":53.65,"volume":22802400},{"timestamp":1508247000,"date":"2017-10-17","index":10857,"close":53.19,"high":54,"low":53.12,"open":53.98,"volume":18614700},{"timestamp":1508333400,"date":"2017-10-18","index":10858,"close":53.41,"high":54.07,"low":53.32,"open":53.41,"volume":21604000},{"timestamp":1508419800,"date":"2017-10-19","index":10859,"close":53.75,"high":53.93,"low":53,"open":53.11,"volume":12669700},{"timestamp":1508506200,"date":"2017-10-20","index":10860,"close":54.92,"high":55.07,"low":54.04,"open":54.21,"volume":28407700},{"timestamp":1508765400,"date":"2017-10-23","index":10861,"close":54.91,"high":55.04,"low":54.7,"open":54.75,"volume":18102100},{"timestamp":1508851800,"date":"2017-10-24","index":10862,"close":55.42,"high":55.56,"low":55,"open":55,"volume":18779400},{"timestamp":1508938200,"date":"2017-10-25","index":10863,"close":55.25,"high":55.58,"low":54.87,"open":55.49,"volume":17096900},{"timestamp":1509024600,"date":"2017-10-26","index":10864,"close":55.62,"high":56.17,"low":55.45,"open":55.45,"volume":15979200},{"timestamp":1509111000,"date":"2017-10-27","index":10865,"close":55.87,"high":56.04,"low":55.13,"open":55.23,"volume":17258600}]},{"date":"2017-07-14","estimated":1.01,"reported":1.07,"pre":[{"timestamp":1498656600,"date":"2017-06-28","index":10780,"close":54.33,"high":54.42,"low":53.52,"open":53.61,"volume":20961700},{"timestamp":1498743000,"date":"2017-06-29","index":10781,"close":55.78,"high":56.6,"low":55.21,"open":55.65,"volume":32552100},{"timestamp":1498829400,"date":"2017-06-30","index":10782,"close":55.41,"high":56.05,"low":55.16,"open":56.03,"volume":16750700},{"timestamp":1499088600,"date":"2017-07-03","index":10783,"close":55.78,"high":56.45,"low":55.71,"open":55.81,"volume":11825000},{"timestamp":1499261400,"date":"2017-07-05","index":10784,"close":55.78,"high":56.02,"low":55.34,"open":55.97,"volume":14086900},{"timestamp":1499347800,"date":"2017-07-06","index":10785,"close":55.56,"high":56.32,"low":55.5,"open":55.98,"volume":14481200},{"timestamp":1499434200,"date":"2017-07-07","index":10786,"close":55.74,"high":55.83,"low":55.25,"open":55.78,"volume":11503500},{"timestamp":1499693400,"date":"2017-07-10","index":10787,"close":55.59,"high":55.81,"low":55.34,"open":55.53,"volume":10979000},{"timestamp":1499779800,"date":"2017-07-11","index":10788,"close":55.04,"high":55.71,"low":54.82,"open":55.66,"volume":14842700},{"timestamp":1499866200,"date":"2017-07-12","index":10789,"close":55.17,"high":55.24,"low":54.6,"open":54.93,"volume":11951500},{"timestamp":1499952600,"date":"2017-07-13","index":10790,"close":55.6,"high":55.67,"low":55.06,"open":55.26,"volume":14201800}],"post":[{"timestamp":1500039000,"date":"2017-07-14","index":10791,"close":54.99,"high":55.2,"low":54.12,"open":54.31,"volume":17949600},{"timestamp":1500298200,"date":"2017-07-17","index":10792,"close":54.71,"high":54.98,"low":54.44,"open":54.9,"volume":14953600},{"timestamp":1500384600,"date":"2017-07-18","index":10793,"close":54.8,"high":54.92,"low":54.23,"open":54.31,"volume":13603300},{"timestamp":1500471000,"date":"2017-07-19","index":10794,"close":54.94,"high":55.21,"low":54.69,"open":54.8,"volume":12366200},{"timestamp":1500557400,"date":"2017-07-20","index":10795,"close":54.88,"high":55.31,"low":54.68,"open":54.96,"volume":15123500},{"timestamp":1500643800,"date":"2017-07-21","index":10796,"close":54.17,"high":54.62,"low":54.1,"open":54.43,"volume":17384500},{"timestamp":1500903000,"date":"2017-07-24","index":10797,"close":54.27,"high":54.41,"low":54.04,"open":54.1,"volume":18489900},{"timestamp":1500989400,"date":"2017-07-25","index":10798,"close":55.06,"high":55.41,"low":54.91,"open":55,"volume":20167800},{"timestamp":1501075800,"date":"2017-07-26","index":10799,"close":54.91,"high":55.33,"low":54.81,"open":55.32,"volume":19686900},{"timestamp":1501162200,"date":"2017-07-27","index":10800,"close":54.71,"high":54.96,"low":54.39,"open":54.86,"volume":17352600},{"timestamp":1501248600,"date":"2017-07-28","index":10801,"close":53.3,"high":54.57,"low":53.18,"open":54.3,"volume":32590600}]},{"date":"2017-04-13","estimated":0.97,"reported":1,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":10717,"close":55.67,"high":56.09,"low":55.55,"open":55.94,"volume":10329100},{"timestamp":1490880600,"date":"2017-03-30","index":10718,"close":56.24,"high":56.43,"low":55.61,"open":55.68,"volume":12106500},{"timestamp":1490967000,"date":"2017-03-31","index":10719,"close":55.66,"high":56.18,"low":55.62,"open":56.02,"volume":11864600},{"timestamp":1491226200,"date":"2017-04-03","index":10720,"close":55.49,"high":55.82,"low":54.79,"open":55.7,"volume":14550700},{"timestamp":1491312600,"date":"2017-04-04","index":10721,"close":55.2,"high":55.33,"low":54.98,"open":55.3,"volume":11937400},{"timestamp":1491399000,"date":"2017-04-05","index":10722,"close":54.98,"high":56.2,"low":54.93,"open":55.79,"volume":17411700},{"timestamp":1491485400,"date":"2017-04-06","index":10723,"close":55.37,"high":55.65,"low":54.71,"open":54.95,"volume":10387500},{"timestamp":1491571800,"date":"2017-04-07","index":10724,"close":54.84,"high":55.31,"low":54.61,"open":54.94,"volume":15848800},{"timestamp":1491831000,"date":"2017-04-10","index":10725,"close":54.54,"high":55.25,"low":54.32,"open":54.99,"volume":14607700},{"timestamp":1491917400,"date":"2017-04-11","index":10726,"close":54.16,"high":54.26,"low":53.27,"open":54.23,"volume":28086800},{"timestamp":1492003800,"date":"2017-04-12","index":10727,"close":53.12,"high":54.02,"low":53.05,"open":53.95,"volume":25601300}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":10728,"close":51.35,"high":52.75,"low":51.35,"open":51.8,"volume":47982000},{"timestamp":1492435800,"date":"2017-04-17","index":10729,"close":52.72,"high":52.76,"low":51.26,"open":51.64,"volume":31959100},{"timestamp":1492522200,"date":"2017-04-18","index":10730,"close":52.45,"high":52.67,"low":52.09,"open":52.36,"volume":22257500},{"timestamp":1492608600,"date":"2017-04-19","index":10731,"close":52.15,"high":53.14,"low":52.05,"open":52.88,"volume":17414600},{"timestamp":1492695000,"date":"2017-04-20","index":10732,"close":53.5,"high":53.59,"low":52.43,"open":52.72,"volume":31552900},{"timestamp":1492781400,"date":"2017-04-21","index":10733,"close":53,"high":53.84,"low":52.95,"open":53.39,"volume":26177300},{"timestamp":1493040600,"date":"2017-04-24","index":10734,"close":53.65,"high":54.34,"low":53.59,"open":54.15,"volume":23856700},{"timestamp":1493127000,"date":"2017-04-25","index":10735,"close":54.56,"high":55.09,"low":54.29,"open":54.33,"volume":27061300},{"timestamp":1493213400,"date":"2017-04-26","index":10736,"close":54.54,"high":55.07,"low":54.36,"open":54.6,"volume":15915500},{"timestamp":1493299800,"date":"2017-04-27","index":10737,"close":54.44,"high":54.65,"low":53.91,"open":54.54,"volume":13978000},{"timestamp":1493386200,"date":"2017-04-28","index":10738,"close":53.84,"high":54.58,"low":53.73,"open":54.33,"volume":16501900}]},{"date":"2017-01-13","estimated":1,"reported":1.03,"pre":[{"timestamp":1482935400,"date":"2016-12-28","index":10655,"close":55.32,"high":56.08,"low":55.27,"open":55.98,"volume":10609100},{"timestamp":1483021800,"date":"2016-12-29","index":10656,"close":54.84,"high":55.46,"low":54.48,"open":55.19,"volume":15933500},{"timestamp":1483108200,"date":"2016-12-30","index":10657,"close":55.11,"high":55.36,"low":54.79,"open":54.89,"volume":15095500},{"timestamp":1483453800,"date":"2017-01-03","index":10658,"close":56,"high":56.35,"low":55.46,"open":55.67,"volume":22063800},{"timestamp":1483540200,"date":"2017-01-04","index":10659,"close":56.05,"high":56.31,"low":55.61,"open":56.16,"volume":15036100},{"timestamp":1483626600,"date":"2017-01-05","index":10660,"close":55.18,"high":55.82,"low":54.48,"open":55.49,"volume":18831600},{"timestamp":1483713000,"date":"2017-01-06","index":10661,"close":55.04,"high":55.57,"low":54.7,"open":55.26,"volume":18715900},{"timestamp":1483972200,"date":"2017-01-09","index":10662,"close":54.24,"high":54.81,"low":54.18,"open":54.68,"volume":21794100},{"timestamp":1484058600,"date":"2017-01-10","index":10663,"close":54.62,"high":55.18,"low":54.26,"open":54.35,"volume":17978200},{"timestamp":1484145000,"date":"2017-01-11","index":10664,"close":54.8,"high":54.8,"low":53.72,"open":54.6,"volume":21100600},{"timestamp":1484231400,"date":"2017-01-12","index":10665,"close":54.5,"high":54.78,"low":53.9,"open":54.65,"volume":20566600}],"post":[{"timestamp":1484317800,"date":"2017-01-13","index":10666,"close":55.31,"high":56.2,"low":54.65,"open":55.11,"volume":37231600},{"timestamp":1484663400,"date":"2017-01-17","index":10667,"close":53.78,"high":54.96,"low":53.58,"open":54.8,"volume":26974400},{"timestamp":1484749800,"date":"2017-01-18","index":10668,"close":54.27,"high":54.29,"low":53.34,"open":53.78,"volume":21186700},{"timestamp":1484836200,"date":"2017-01-19","index":10669,"close":54.58,"high":54.77,"low":53.86,"open":54.24,"volume":20906900},{"timestamp":1484922600,"date":"2017-01-20","index":10670,"close":55.07,"high":55.11,"low":54.62,"open":54.75,"volume":24160800},{"timestamp":1485181800,"date":"2017-01-23","index":10671,"close":54.25,"high":55,"low":54.15,"open":54.71,"volume":17227400},{"timestamp":1485268200,"date":"2017-01-24","index":10672,"close":54.7,"high":55.07,"low":54.13,"open":54.36,"volume":18523300},{"timestamp":1485354600,"date":"2017-01-25","index":10673,"close":56.62,"high":56.83,"low":55.28,"open":55.38,"volume":32252100},{"timestamp":1485441000,"date":"2017-01-26","index":10674,"close":57.18,"high":57.33,"low":56.59,"open":56.61,"volume":23769800},{"timestamp":1485527400,"date":"2017-01-27","index":10675,"close":56.59,"high":57.11,"low":56.41,"open":57.03,"volume":17186200},{"timestamp":1485786600,"date":"2017-01-30","index":10676,"close":56.08,"high":56.32,"low":55.75,"open":56.12,"volume":15961400}]},{"date":"2016-10-14","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1475155800,"date":"2016-09-29","index":10593,"close":44.37,"high":45.26,"low":44.21,"open":45.19,"volume":45266700},{"timestamp":1475242200,"date":"2016-09-30","index":10594,"close":44.28,"high":44.73,"low":44.1,"open":44.33,"volume":54117700},{"timestamp":1475501400,"date":"2016-10-03","index":10595,"close":43.83,"high":44.16,"low":43.56,"open":44.12,"volume":38197700},{"timestamp":1475587800,"date":"2016-10-04","index":10596,"close":43.75,"high":44.09,"low":43.55,"open":43.62,"volume":44008300},{"timestamp":1475674200,"date":"2016-10-05","index":10597,"close":44.99,"high":45.08,"low":43.83,"open":43.83,"volume":40459000},{"timestamp":1475760600,"date":"2016-10-06","index":10598,"close":45.18,"high":45.39,"low":44.83,"open":45.18,"volume":29878200},{"timestamp":1475847000,"date":"2016-10-07","index":10599,"close":45.33,"high":45.45,"low":44.93,"open":45.2,"volume":24893600},{"timestamp":1476106200,"date":"2016-10-10","index":10600,"close":45.65,"high":45.92,"low":45.44,"open":45.7,"volume":21804900},{"timestamp":1476192600,"date":"2016-10-11","index":10601,"close":45.45,"high":45.82,"low":45.15,"open":45.8,"volume":25442600},{"timestamp":1476279000,"date":"2016-10-12","index":10602,"close":45.32,"high":45.83,"low":45.32,"open":45.51,"volume":21780500},{"timestamp":1476365400,"date":"2016-10-13","index":10603,"close":44.75,"high":45.24,"low":44.28,"open":45.24,"volume":44174600}],"post":[{"timestamp":1476451800,"date":"2016-10-14","index":10604,"close":44.71,"high":45.52,"low":44.32,"open":45.17,"volume":45418600},{"timestamp":1476711000,"date":"2016-10-17","index":10605,"close":44.5,"high":44.76,"low":44.32,"open":44.54,"volume":18861300},{"timestamp":1476797400,"date":"2016-10-18","index":10606,"close":44.95,"high":45,"low":44.41,"open":44.75,"volume":23877600},{"timestamp":1476883800,"date":"2016-10-19","index":10607,"close":45.26,"high":45.53,"low":44.86,"open":44.86,"volume":26977000},{"timestamp":1476970200,"date":"2016-10-20","index":10608,"close":44.93,"high":45.29,"low":44.66,"open":44.97,"volume":27210600},{"timestamp":1477056600,"date":"2016-10-21","index":10609,"close":45.09,"high":45.3,"low":44.66,"open":44.74,"volume":21490800},{"timestamp":1477315800,"date":"2016-10-24","index":10610,"close":45.52,"high":45.68,"low":45.29,"open":45.45,"volume":19303800},{"timestamp":1477402200,"date":"2016-10-25","index":10611,"close":45.72,"high":45.8,"low":45.41,"open":45.47,"volume":20402000},{"timestamp":1477488600,"date":"2016-10-26","index":10612,"close":46.15,"high":46.17,"low":45.44,"open":45.46,"volume":25181900},{"timestamp":1477575000,"date":"2016-10-27","index":10613,"close":46.41,"high":46.81,"low":46.26,"open":46.42,"volume":25661000},{"timestamp":1477661400,"date":"2016-10-28","index":10614,"close":46.23,"high":46.64,"low":45.88,"open":46.57,"volume":20882000}]},{"date":"2016-07-15","estimated":1.01,"reported":1.01,"pre":[{"timestamp":1467207000,"date":"2016-06-29","index":10529,"close":46.97,"high":46.99,"low":46.15,"open":46.63,"volume":20856400},{"timestamp":1467293400,"date":"2016-06-30","index":10530,"close":47.33,"high":47.36,"low":46.53,"open":47.24,"volume":22538800},{"timestamp":1467379800,"date":"2016-07-01","index":10531,"close":47.03,"high":47.28,"low":46.86,"open":47.08,"volume":19013600},{"timestamp":1467725400,"date":"2016-07-05","index":10532,"close":46.21,"high":46.76,"low":45.81,"open":46.7,"volume":22213000},{"timestamp":1467811800,"date":"2016-07-06","index":10533,"close":46.65,"high":46.66,"low":45.7,"open":45.89,"volume":19024100},{"timestamp":1467898200,"date":"2016-07-07","index":10534,"close":46.8,"high":47.22,"low":46.44,"open":46.58,"volume":17946200},{"timestamp":1467984600,"date":"2016-07-08","index":10535,"close":47.79,"high":47.92,"low":47.45,"open":47.45,"volume":19775700},{"timestamp":1468243800,"date":"2016-07-11","index":10536,"close":48.08,"high":48.45,"low":47.94,"open":48.1,"volume":16008700},{"timestamp":1468330200,"date":"2016-07-12","index":10537,"close":48.35,"high":48.63,"low":48.22,"open":48.42,"volume":15067900},{"timestamp":1468416600,"date":"2016-07-13","index":10538,"close":48.27,"high":48.47,"low":47.98,"open":48.31,"volume":14389600},{"timestamp":1468503000,"date":"2016-07-14","index":10539,"close":48.94,"high":49.15,"low":48.67,"open":49.05,"volume":17578400}],"post":[{"timestamp":1468589400,"date":"2016-07-15","index":10540,"close":47.71,"high":48.88,"low":47.41,"open":48.85,"volume":35121000},{"timestamp":1468848600,"date":"2016-07-18","index":10541,"close":48.28,"high":48.33,"low":47.78,"open":47.81,"volume":24139200},{"timestamp":1468935000,"date":"2016-07-19","index":10542,"close":48.37,"high":48.55,"low":48.05,"open":48.08,"volume":15982900},{"timestamp":1469021400,"date":"2016-07-20","index":10543,"close":48.61,"high":48.69,"low":48.4,"open":48.59,"volume":16569900},{"timestamp":1469107800,"date":"2016-07-21","index":10544,"close":48.3,"high":48.81,"low":48.29,"open":48.65,"volume":15532000},{"timestamp":1469194200,"date":"2016-07-22","index":10545,"close":48.32,"high":48.36,"low":48.1,"open":48.32,"volume":13588500},{"timestamp":1469453400,"date":"2016-07-25","index":10546,"close":48.12,"high":48.26,"low":47.85,"open":48.24,"volume":12122200},{"timestamp":1469539800,"date":"2016-07-26","index":10547,"close":47.97,"high":48.17,"low":47.8,"open":48.03,"volume":16130100},{"timestamp":1469626200,"date":"2016-07-27","index":10548,"close":48,"high":48.22,"low":47.78,"open":47.95,"volume":17886800},{"timestamp":1469712600,"date":"2016-07-28","index":10549,"close":48.13,"high":48.22,"low":47.68,"open":47.94,"volume":12562600},{"timestamp":1469799000,"date":"2016-07-29","index":10550,"close":47.97,"high":48.17,"low":47.95,"open":47.95,"volume":13111700}]},{"date":"2016-04-14","estimated":0.97,"reported":0.99,"pre":[{"timestamp":1459344600,"date":"2016-03-30","index":10465,"close":48.65,"high":49.16,"low":48.15,"open":48.4,"volume":16794200},{"timestamp":1459431000,"date":"2016-03-31","index":10466,"close":48.36,"high":48.84,"low":48.27,"open":48.6,"volume":16397600},{"timestamp":1459517400,"date":"2016-04-01","index":10467,"close":48.45,"high":48.58,"low":47.78,"open":48.23,"volume":14321400},{"timestamp":1459776600,"date":"2016-04-04","index":10468,"close":48.5,"high":48.67,"low":48.2,"open":48.42,"volume":12110200},{"timestamp":1459863000,"date":"2016-04-05","index":10469,"close":47.51,"high":48.09,"low":47.46,"open":48.08,"volume":18297700},{"timestamp":1459949400,"date":"2016-04-06","index":10470,"close":48.08,"high":48.13,"low":47.22,"open":47.39,"volume":17214400},{"timestamp":1460035800,"date":"2016-04-07","index":10471,"close":46.93,"high":47.78,"low":46.62,"open":47.71,"volume":17593100},{"timestamp":1460122200,"date":"2016-04-08","index":10472,"close":47.07,"high":47.65,"low":46.97,"open":47.35,"volume":12236500},{"timestamp":1460381400,"date":"2016-04-11","index":10473,"close":47.03,"high":47.71,"low":47,"open":47.11,"volume":15113500},{"timestamp":1460467800,"date":"2016-04-12","index":10474,"close":47.77,"high":47.83,"low":46.95,"open":47.14,"volume":18772600},{"timestamp":1460554200,"date":"2016-04-13","index":10475,"close":49.03,"high":49.25,"low":48.27,"open":48.29,"volume":26311900}],"post":[{"timestamp":1460640600,"date":"2016-04-14","index":10476,"close":48.79,"high":49.3,"low":48.17,"open":48.3,"volume":30067900},{"timestamp":1460727000,"date":"2016-04-15","index":10477,"close":48.25,"high":48.94,"low":48.06,"open":48.62,"volume":24885200},{"timestamp":1460986200,"date":"2016-04-18","index":10478,"close":48.84,"high":48.88,"low":47.91,"open":48.25,"volume":18225800},{"timestamp":1461072600,"date":"2016-04-19","index":10479,"close":49.88,"high":49.92,"low":48.98,"open":49.01,"volume":18673400},{"timestamp":1461159000,"date":"2016-04-20","index":10480,"close":50.45,"high":50.52,"low":49.76,"open":49.98,"volume":22647700},{"timestamp":1461245400,"date":"2016-04-21","index":10481,"close":50.05,"high":50.78,"low":49.93,"open":50.55,"volume":20255400},{"timestamp":1461331800,"date":"2016-04-22","index":10482,"close":50.62,"high":50.74,"low":50.05,"open":50.05,"volume":16365700},{"timestamp":1461591000,"date":"2016-04-25","index":10483,"close":50.51,"high":50.6,"low":50.12,"open":50.31,"volume":11689100},{"timestamp":1461677400,"date":"2016-04-26","index":10484,"close":50.92,"high":50.99,"low":50.45,"open":50.51,"volume":13333500},{"timestamp":1461763800,"date":"2016-04-27","index":10485,"close":50.93,"high":51.41,"low":50.72,"open":50.87,"volume":15342700},{"timestamp":1461850200,"date":"2016-04-28","index":10486,"close":50.41,"high":50.93,"low":50.2,"open":50.51,"volume":15506300}]},{"date":"2016-01-15","estimated":1.02,"reported":1.03,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":10404,"close":54.89,"high":55.31,"low":54.79,"open":55.27,"volume":8016900},{"timestamp":1451572200,"date":"2015-12-31","index":10405,"close":54.36,"high":54.95,"low":54.22,"open":54.51,"volume":10929800},{"timestamp":1451917800,"date":"2016-01-04","index":10406,"close":52.91,"high":53.27,"low":52.3,"open":53.09,"volume":25985400},{"timestamp":1452004200,"date":"2016-01-05","index":10407,"close":52.89,"high":53.27,"low":52.55,"open":52.93,"volume":14759600},{"timestamp":1452090600,"date":"2016-01-06","index":10408,"close":51.88,"high":52.62,"low":51.83,"open":52.12,"volume":20026400},{"timestamp":1452177000,"date":"2016-01-07","index":10409,"close":50.4,"high":51.19,"low":50.15,"open":51.01,"volume":30425600},{"timestamp":1452263400,"date":"2016-01-08","index":10410,"close":49.56,"high":50.86,"low":49.46,"open":50.8,"volume":22981400},{"timestamp":1452522600,"date":"2016-01-11","index":10411,"close":50.09,"high":50.33,"low":49.64,"open":50.18,"volume":19046400},{"timestamp":1452609000,"date":"2016-01-12","index":10412,"close":51.36,"high":51.52,"low":50.45,"open":50.88,"volume":28961500},{"timestamp":1452695400,"date":"2016-01-13","index":10413,"close":49.73,"high":51.8,"low":49.5,"open":51.73,"volume":22013500},{"timestamp":1452781800,"date":"2016-01-14","index":10414,"close":50.64,"high":51,"low":49.6,"open":50.08,"volume":24569800}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":10415,"close":48.82,"high":49.64,"low":48.13,"open":48.59,"volume":41090400},{"timestamp":1453213800,"date":"2016-01-19","index":10416,"close":48.21,"high":49.54,"low":47.99,"open":49.25,"volume":29918500},{"timestamp":1453300200,"date":"2016-01-20","index":10417,"close":47.87,"high":48.25,"low":46.88,"open":47.28,"volume":40241100},{"timestamp":1453386600,"date":"2016-01-21","index":10418,"close":48.01,"high":49.05,"low":47.91,"open":48.03,"volume":24272900},{"timestamp":1453473000,"date":"2016-01-22","index":10419,"close":49.02,"high":49.27,"low":48.56,"open":49.03,"volume":18298700},{"timestamp":1453732200,"date":"2016-01-25","index":10420,"close":47.66,"high":48.98,"low":47.62,"open":48.91,"volume":23440800},{"timestamp":1453818600,"date":"2016-01-26","index":10421,"close":48.26,"high":48.56,"low":47.66,"open":47.75,"volume":18895100},{"timestamp":1453905000,"date":"2016-01-27","index":10422,"close":48.57,"high":49.3,"low":48.13,"open":48.3,"volume":20441500},{"timestamp":1453991400,"date":"2016-01-28","index":10423,"close":48.92,"high":49.4,"low":48.6,"open":49.1,"volume":21306600},{"timestamp":1454077800,"date":"2016-01-29","index":10424,"close":50.23,"high":50.25,"low":49.17,"open":49.29,"volume":25358300},{"timestamp":1454337000,"date":"2016-02-01","index":10425,"close":49.94,"high":50.18,"low":49.56,"open":50.12,"volume":17385400}]},{"date":"2015-10-14","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":10340,"close":50.89,"high":50.96,"low":50,"open":50.47,"volume":20816400},{"timestamp":1443619800,"date":"2015-09-30","index":10341,"close":51.35,"high":51.72,"low":50.7,"open":51.63,"volume":20514800},{"timestamp":1443706200,"date":"2015-10-01","index":10342,"close":51.44,"high":51.86,"low":50.92,"open":51.51,"volume":15556600},{"timestamp":1443792600,"date":"2015-10-02","index":10343,"close":51.26,"high":51.29,"low":49.51,"open":50.28,"volume":21630300},{"timestamp":1444051800,"date":"2015-10-05","index":10344,"close":52.41,"high":52.57,"low":51.5,"open":51.71,"volume":15240700},{"timestamp":1444138200,"date":"2015-10-06","index":10345,"close":52.03,"high":52.54,"low":51.92,"open":52.18,"volume":14490700},{"timestamp":1444224600,"date":"2015-10-07","index":10346,"close":52.19,"high":52.73,"low":51.91,"open":52.49,"volume":13863500},{"timestamp":1444311000,"date":"2015-10-08","index":10347,"close":52.54,"high":52.59,"low":51.77,"open":52.23,"volume":15384100},{"timestamp":1444397400,"date":"2015-10-09","index":10348,"close":52.14,"high":53.07,"low":51.98,"open":53.02,"volume":16983100},{"timestamp":1444656600,"date":"2015-10-12","index":10349,"close":52.18,"high":52.43,"low":51.75,"open":52.12,"volume":10639000},{"timestamp":1444743000,"date":"2015-10-13","index":10350,"close":51.86,"high":52.31,"low":51.71,"open":52.02,"volume":16002200}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":10351,"close":51.5,"high":51.9,"low":50.74,"open":51.7,"volume":26269100},{"timestamp":1444915800,"date":"2015-10-15","index":10352,"close":52.69,"high":52.7,"low":51.76,"open":51.98,"volume":18262400},{"timestamp":1445002200,"date":"2015-10-16","index":10353,"close":52.88,"high":53.19,"low":52.51,"open":53.15,"volume":15676300},{"timestamp":1445261400,"date":"2015-10-19","index":10354,"close":52.56,"high":53.01,"low":52.45,"open":52.76,"volume":15515700},{"timestamp":1445347800,"date":"2015-10-20","index":10355,"close":53.08,"high":53.29,"low":52.58,"open":52.62,"volume":13583300},{"timestamp":1445434200,"date":"2015-10-21","index":10356,"close":53.12,"high":53.86,"low":53.03,"open":53.04,"volume":17666700},{"timestamp":1445520600,"date":"2015-10-22","index":10357,"close":54.06,"high":54.45,"low":53.4,"open":53.4,"volume":18263200},{"timestamp":1445607000,"date":"2015-10-23","index":10358,"close":54.75,"high":54.8,"low":54.11,"open":54.34,"volume":16924800},{"timestamp":1445866200,"date":"2015-10-26","index":10359,"close":54.29,"high":54.81,"low":54.16,"open":54.76,"volume":12661400},{"timestamp":1445952600,"date":"2015-10-27","index":10360,"close":54.12,"high":54.33,"low":53.82,"open":53.98,"volume":12443900},{"timestamp":1446039000,"date":"2015-10-28","index":10361,"close":55.45,"high":55.5,"low":54.17,"open":54.24,"volume":16681600}]},{"date":"2015-07-14","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1435325400,"date":"2015-06-26","index":10275,"close":57.44,"high":57.58,"low":57.29,"open":57.34,"volume":16975900},{"timestamp":1435584600,"date":"2015-06-29","index":10276,"close":56.06,"high":57.19,"low":56.01,"open":56.8,"volume":19289700},{"timestamp":1435671000,"date":"2015-06-30","index":10277,"close":56.24,"high":56.88,"low":55.99,"open":56.54,"volume":17346700},{"timestamp":1435757400,"date":"2015-07-01","index":10278,"close":56.91,"high":57.2,"low":56.61,"open":57.09,"volume":12165300},{"timestamp":1435843800,"date":"2015-07-02","index":10279,"close":56.74,"high":57.14,"low":56.52,"open":56.84,"volume":10106800},{"timestamp":1436189400,"date":"2015-07-06","index":10280,"close":56.44,"high":56.53,"low":56.01,"open":56.1,"volume":11682100},{"timestamp":1436275800,"date":"2015-07-07","index":10281,"close":56.25,"high":56.47,"low":55.08,"open":56.32,"volume":15831800},{"timestamp":1436362200,"date":"2015-07-08","index":10282,"close":55.25,"high":56.17,"low":55.21,"open":55.84,"volume":12906600},{"timestamp":1436448600,"date":"2015-07-09","index":10283,"close":55.5,"high":56.15,"low":55.44,"open":56.06,"volume":13623200},{"timestamp":1436535000,"date":"2015-07-10","index":10284,"close":56.08,"high":56.46,"low":55.86,"open":56.33,"volume":13269600},{"timestamp":1436794200,"date":"2015-07-13","index":10285,"close":56.74,"high":56.76,"low":56.42,"open":56.56,"volume":15521800}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10286,"close":57.25,"high":57.37,"low":56.39,"open":56.46,"volume":20066300},{"timestamp":1436967000,"date":"2015-07-15","index":10287,"close":57.78,"high":58.16,"low":57.26,"open":57.41,"volume":17159400},{"timestamp":1437053400,"date":"2015-07-16","index":10288,"close":58.17,"high":58.35,"low":57.98,"open":58.24,"volume":13194500},{"timestamp":1437139800,"date":"2015-07-17","index":10289,"close":57.94,"high":58.05,"low":57.49,"open":57.97,"volume":12963900},{"timestamp":1437399000,"date":"2015-07-20","index":10290,"close":58.05,"high":58.29,"low":57.88,"open":57.99,"volume":10084900},{"timestamp":1437485400,"date":"2015-07-21","index":10291,"close":57.95,"high":58.37,"low":57.75,"open":58.02,"volume":12504300},{"timestamp":1437571800,"date":"2015-07-22","index":10292,"close":58.52,"high":58.59,"low":57.99,"open":58.07,"volume":14871100},{"timestamp":1437658200,"date":"2015-07-23","index":10293,"close":58.21,"high":58.77,"low":58.07,"open":58.73,"volume":13582200},{"timestamp":1437744600,"date":"2015-07-24","index":10294,"close":57.78,"high":58.34,"low":57.7,"open":58.18,"volume":13157300},{"timestamp":1438003800,"date":"2015-07-27","index":10295,"close":57.59,"high":57.84,"low":57.34,"open":57.48,"volume":15495300},{"timestamp":1438090200,"date":"2015-07-28","index":10296,"close":57.4,"high":57.84,"low":57.16,"open":57.73,"volume":16730600}]},{"date":"2015-04-14","estimated":0.98,"reported":1.04,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":10212,"close":54.12,"high":54.6,"low":53.96,"open":54.54,"volume":13600300},{"timestamp":1427722200,"date":"2015-03-30","index":10213,"close":54.77,"high":55.02,"low":54.39,"open":54.39,"volume":11706700},{"timestamp":1427808600,"date":"2015-03-31","index":10214,"close":54.4,"high":54.69,"low":54.19,"open":54.47,"volume":13306200},{"timestamp":1427895000,"date":"2015-04-01","index":10215,"close":53.94,"high":54.42,"low":53.78,"open":54.42,"volume":15436900},{"timestamp":1427981400,"date":"2015-04-02","index":10216,"close":54.37,"high":54.48,"low":53.82,"open":53.95,"volume":13498900},{"timestamp":1428327000,"date":"2015-04-06","index":10217,"close":54.08,"high":54.37,"low":53.56,"open":53.82,"volume":10786100},{"timestamp":1428413400,"date":"2015-04-07","index":10218,"close":54.02,"high":54.39,"low":53.98,"open":54.28,"volume":10853700},{"timestamp":1428499800,"date":"2015-04-08","index":10219,"close":54,"high":54.36,"low":53.83,"open":53.98,"volume":9828700},{"timestamp":1428586200,"date":"2015-04-09","index":10220,"close":54.19,"high":54.29,"low":53.73,"open":54.06,"volume":10279400},{"timestamp":1428672600,"date":"2015-04-10","index":10221,"close":54.32,"high":54.48,"low":54.06,"open":54.33,"volume":9531500},{"timestamp":1428931800,"date":"2015-04-13","index":10222,"close":54.59,"high":54.73,"low":54.28,"open":54.33,"volume":14931600}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10223,"close":54.19,"high":54.47,"low":53.57,"open":53.93,"volume":29289600},{"timestamp":1429104600,"date":"2015-04-15","index":10224,"close":54.81,"high":54.91,"low":54.19,"open":54.37,"volume":16899900},{"timestamp":1429191000,"date":"2015-04-16","index":10225,"close":54.81,"high":55.07,"low":54.34,"open":54.53,"volume":15643200},{"timestamp":1429277400,"date":"2015-04-17","index":10226,"close":54.05,"high":54.56,"low":53.98,"open":54.41,"volume":17569700},{"timestamp":1429536600,"date":"2015-04-20","index":10227,"close":54.36,"high":54.67,"low":54.17,"open":54.34,"volume":13327200},{"timestamp":1429623000,"date":"2015-04-21","index":10228,"close":54.28,"high":54.85,"low":54.19,"open":54.55,"volume":10954200},{"timestamp":1429709400,"date":"2015-04-22","index":10229,"close":54.67,"high":54.91,"low":54.16,"open":54.31,"volume":13563800},{"timestamp":1429795800,"date":"2015-04-23","index":10230,"close":54.86,"high":55.12,"low":54.41,"open":54.41,"volume":14657800},{"timestamp":1429882200,"date":"2015-04-24","index":10231,"close":54.7,"high":54.92,"low":54.61,"open":54.76,"volume":15268100},{"timestamp":1430141400,"date":"2015-04-27","index":10232,"close":54.97,"high":55.5,"low":54.71,"open":54.79,"volume":19852400},{"timestamp":1430227800,"date":"2015-04-28","index":10233,"close":55.41,"high":55.43,"low":54.87,"open":54.91,"volume":13028300}]},{"date":"2015-01-14","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1419863400,"date":"2014-12-29","index":10151,"close":55.71,"high":55.95,"low":55.08,"open":55.08,"volume":11385600},{"timestamp":1419949800,"date":"2014-12-30","index":10152,"close":55.42,"high":55.75,"low":55.4,"open":55.52,"volume":8749400},{"timestamp":1420036200,"date":"2014-12-31","index":10153,"close":54.82,"high":55.67,"low":54.82,"open":55.5,"volume":10090800},{"timestamp":1420209000,"date":"2015-01-02","index":10154,"close":54.7,"high":55.19,"low":54.19,"open":55.11,"volume":11700900},{"timestamp":1420468200,"date":"2015-01-05","index":10155,"close":53.2,"high":54.36,"low":53.1,"open":54.14,"volume":15000500},{"timestamp":1420554600,"date":"2015-01-06","index":10156,"close":52.09,"high":53.47,"low":51.85,"open":53.35,"volume":20211200},{"timestamp":1420641000,"date":"2015-01-07","index":10157,"close":52.4,"high":52.64,"low":52.11,"open":52.63,"volume":15714700},{"timestamp":1420727400,"date":"2015-01-08","index":10158,"close":53.56,"high":53.59,"low":52.96,"open":53,"volume":16721600},{"timestamp":1420813800,"date":"2015-01-09","index":10159,"close":52.68,"high":53.59,"low":52.67,"open":53.54,"volume":14550800},{"timestamp":1421073000,"date":"2015-01-12","index":10160,"close":52.05,"high":52.69,"low":51.71,"open":52.58,"volume":16967500},{"timestamp":1421159400,"date":"2015-01-13","index":10161,"close":51.85,"high":52.53,"low":51.25,"open":52.3,"volume":25080900}],"post":[{"timestamp":1421245800,"date":"2015-01-14","index":10162,"close":51.25,"high":51.73,"low":50.42,"open":51,"volume":37590100},{"timestamp":1421332200,"date":"2015-01-15","index":10163,"close":50.72,"high":51.54,"low":50.46,"open":51.21,"volume":32144700},{"timestamp":1421418600,"date":"2015-01-16","index":10164,"close":51.64,"high":51.7,"low":50.51,"open":50.53,"volume":23174900},{"timestamp":1421764200,"date":"2015-01-20","index":10165,"close":52,"high":52.3,"low":51.7,"open":51.98,"volume":17691000},{"timestamp":1421850600,"date":"2015-01-21","index":10166,"close":52.1,"high":52.7,"low":51.71,"open":51.99,"volume":17928300},{"timestamp":1421937000,"date":"2015-01-22","index":10167,"close":53.77,"high":53.82,"low":52.48,"open":52.49,"volume":21488700},{"timestamp":1422023400,"date":"2015-01-23","index":10168,"close":53.26,"high":53.98,"low":53.24,"open":53.73,"volume":17779700},{"timestamp":1422282600,"date":"2015-01-26","index":10169,"close":53.58,"high":53.6,"low":52.89,"open":52.91,"volume":13429400},{"timestamp":1422369000,"date":"2015-01-27","index":10170,"close":52.97,"high":53.34,"low":52.57,"open":52.93,"volume":14351600},{"timestamp":1422455400,"date":"2015-01-28","index":10171,"close":52.16,"high":53.36,"low":52.15,"open":53.31,"volume":18775100},{"timestamp":1422541800,"date":"2015-01-29","index":10172,"close":52.76,"high":52.9,"low":51.9,"open":52.24,"volume":16700000}]},{"date":"2014-10-14","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":10088,"close":51.69,"high":51.92,"low":51.38,"open":51.67,"volume":9995300},{"timestamp":1412083800,"date":"2014-09-30","index":10089,"close":51.87,"high":52.18,"low":51.71,"open":51.8,"volume":16669900},{"timestamp":1412170200,"date":"2014-10-01","index":10090,"close":51.26,"high":51.96,"low":51.2,"open":51.84,"volume":16527000},{"timestamp":1412256600,"date":"2014-10-02","index":10091,"close":51.4,"high":51.51,"low":50.89,"open":51.19,"volume":15434400},{"timestamp":1412343000,"date":"2014-10-03","index":10092,"close":52.1,"high":52.2,"low":51.58,"open":51.78,"volume":14018800},{"timestamp":1412602200,"date":"2014-10-06","index":10093,"close":52.03,"high":52.46,"low":51.99,"open":52.26,"volume":10872300},{"timestamp":1412688600,"date":"2014-10-07","index":10094,"close":51.08,"high":51.84,"low":51.06,"open":51.84,"volume":11889700},{"timestamp":1412775000,"date":"2014-10-08","index":10095,"close":52.15,"high":52.19,"low":51.09,"open":51.25,"volume":15267200},{"timestamp":1412861400,"date":"2014-10-09","index":10096,"close":51.12,"high":52.21,"low":51.03,"open":52.06,"volume":18735700},{"timestamp":1412947800,"date":"2014-10-10","index":10097,"close":50.64,"high":51.74,"low":50.61,"open":51.01,"volume":20211500},{"timestamp":1413207000,"date":"2014-10-13","index":10098,"close":50.2,"high":50.98,"low":50.15,"open":50.61,"volume":19298900}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10099,"close":48.83,"high":49.86,"low":48.21,"open":49.5,"volume":45851500},{"timestamp":1413379800,"date":"2014-10-15","index":10100,"close":47.85,"high":48.52,"low":46.44,"open":48.13,"volume":38470600},{"timestamp":1413466200,"date":"2014-10-16","index":10101,"close":48.13,"high":48.68,"low":47.05,"open":47.18,"volume":28973400},{"timestamp":1413552600,"date":"2014-10-17","index":10102,"close":48.69,"high":49.03,"low":48.41,"open":48.49,"volume":28314000},{"timestamp":1413811800,"date":"2014-10-20","index":10103,"close":49.18,"high":49.24,"low":48.61,"open":48.68,"volume":15018500},{"timestamp":1413898200,"date":"2014-10-21","index":10104,"close":50.45,"high":50.58,"low":49.57,"open":49.63,"volume":17660200},{"timestamp":1413984600,"date":"2014-10-22","index":10105,"close":50.17,"high":50.69,"low":50.14,"open":50.52,"volume":20078200},{"timestamp":1414071000,"date":"2014-10-23","index":10106,"close":50.6,"high":50.98,"low":50.49,"open":50.76,"volume":14394500},{"timestamp":1414157400,"date":"2014-10-24","index":10107,"close":51.2,"high":51.25,"low":50.55,"open":50.58,"volume":10888600},{"timestamp":1414416600,"date":"2014-10-27","index":10108,"close":51.31,"high":51.36,"low":51.01,"open":51.31,"volume":11654500},{"timestamp":1414503000,"date":"2014-10-28","index":10109,"close":51.78,"high":51.79,"low":51.3,"open":51.56,"volume":13267200}]},{"date":"2014-07-11","estimated":1.01,"reported":1.01,"pre":[{"timestamp":1403703000,"date":"2014-06-25","index":10022,"close":52.6,"high":52.75,"low":52.07,"open":52.29,"volume":12815300},{"timestamp":1403789400,"date":"2014-06-26","index":10023,"close":52.37,"high":52.66,"low":52,"open":52.62,"volume":12545900},{"timestamp":1403875800,"date":"2014-06-27","index":10024,"close":52.9,"high":52.9,"low":52.15,"open":52.23,"volume":16864500},{"timestamp":1404135000,"date":"2014-06-30","index":10025,"close":52.56,"high":52.76,"low":52.4,"open":52.74,"volume":12914600},{"timestamp":1404221400,"date":"2014-07-01","index":10026,"close":52.72,"high":52.95,"low":52.62,"open":52.73,"volume":12482600},{"timestamp":1404307800,"date":"2014-07-02","index":10027,"close":52.66,"high":52.84,"low":52.55,"open":52.76,"volume":14436000},{"timestamp":1404394200,"date":"2014-07-03","index":10028,"close":53,"high":53.08,"low":52.83,"open":52.89,"volume":8741500},{"timestamp":1404739800,"date":"2014-07-07","index":10029,"close":52.5,"high":52.98,"low":52.45,"open":52.9,"volume":13551800},{"timestamp":1404826200,"date":"2014-07-08","index":10030,"close":52.25,"high":52.45,"low":52.1,"open":52.3,"volume":17282100},{"timestamp":1404912600,"date":"2014-07-09","index":10031,"close":52.19,"high":52.3,"low":51.91,"open":52.3,"volume":16116300},{"timestamp":1404999000,"date":"2014-07-10","index":10032,"close":51.81,"high":51.96,"low":51.53,"open":51.78,"volume":20059900}],"post":[{"timestamp":1405085400,"date":"2014-07-11","index":10033,"close":51.49,"high":51.67,"low":50.82,"open":51.13,"volume":29998900},{"timestamp":1405344600,"date":"2014-07-14","index":10034,"close":51.31,"high":51.84,"low":51.14,"open":51.41,"volume":21252400},{"timestamp":1405431000,"date":"2014-07-15","index":10035,"close":51.35,"high":51.66,"low":51.2,"open":51.51,"volume":19293100},{"timestamp":1405517400,"date":"2014-07-16","index":10036,"close":51.17,"high":51.66,"low":51.05,"open":51.58,"volume":21599400},{"timestamp":1405603800,"date":"2014-07-17","index":10037,"close":50.68,"high":51.12,"low":50.61,"open":51.08,"volume":24398000},{"timestamp":1405690200,"date":"2014-07-18","index":10038,"close":51.28,"high":51.36,"low":50.79,"open":50.97,"volume":15487400},{"timestamp":1405949400,"date":"2014-07-21","index":10039,"close":51.05,"high":51.15,"low":50.85,"open":51,"volume":15236900},{"timestamp":1406035800,"date":"2014-07-22","index":10040,"close":51.35,"high":51.48,"low":51.05,"open":51.2,"volume":11920800},{"timestamp":1406122200,"date":"2014-07-23","index":10041,"close":51.33,"high":51.62,"low":51.27,"open":51.43,"volume":9109000},{"timestamp":1406208600,"date":"2014-07-24","index":10042,"close":51.59,"high":51.66,"low":51.42,"open":51.45,"volume":9939600},{"timestamp":1406295000,"date":"2014-07-25","index":10043,"close":51.6,"high":51.77,"low":51.49,"open":51.49,"volume":10040200}]},{"date":"2014-04-11","estimated":0.97,"reported":1.05,"pre":[{"timestamp":1395927000,"date":"2014-03-27","index":9960,"close":49.1,"high":49.79,"low":48.65,"open":49.51,"volume":29075100},{"timestamp":1396013400,"date":"2014-03-28","index":9961,"close":49.29,"high":49.61,"low":49.05,"open":49.14,"volume":15008000},{"timestamp":1396272600,"date":"2014-03-31","index":9962,"close":49.74,"high":49.91,"low":49.46,"open":49.75,"volume":17901800},{"timestamp":1396359000,"date":"2014-04-01","index":9963,"close":49.77,"high":49.93,"low":49.5,"open":49.88,"volume":16397000},{"timestamp":1396445400,"date":"2014-04-02","index":9964,"close":49.76,"high":49.88,"low":49.51,"open":49.77,"volume":13036800},{"timestamp":1396531800,"date":"2014-04-03","index":9965,"close":49.83,"high":49.89,"low":49.56,"open":49.81,"volume":9598900},{"timestamp":1396618200,"date":"2014-04-04","index":9966,"close":49.56,"high":50.49,"low":49.56,"open":50.05,"volume":18702400},{"timestamp":1396877400,"date":"2014-04-07","index":9967,"close":48.66,"high":49.67,"low":48.65,"open":49.58,"volume":19653700},{"timestamp":1396963800,"date":"2014-04-08","index":9968,"close":48.83,"high":49,"low":48.44,"open":48.66,"volume":19086900},{"timestamp":1397050200,"date":"2014-04-09","index":9969,"close":49.1,"high":49.1,"low":48.61,"open":49.07,"volume":15928100},{"timestamp":1397136600,"date":"2014-04-10","index":9970,"close":47.71,"high":49.22,"low":47.71,"open":49.22,"volume":24910800}],"post":[{"timestamp":1397223000,"date":"2014-04-11","index":9971,"close":48.08,"high":48.87,"low":46.72,"open":47.45,"volume":36426700},{"timestamp":1397482200,"date":"2014-04-14","index":9972,"close":48.11,"high":48.68,"low":47.44,"open":48.37,"volume":24321400},{"timestamp":1397568600,"date":"2014-04-15","index":9973,"close":48.78,"high":48.88,"low":48.04,"open":48.27,"volume":21749600},{"timestamp":1397655000,"date":"2014-04-16","index":9974,"close":49.09,"high":49.23,"low":48.63,"open":49.06,"volume":17866000},{"timestamp":1397741400,"date":"2014-04-17","index":9975,"close":48.93,"high":49.29,"low":48.8,"open":49.02,"volume":19399900},{"timestamp":1398087000,"date":"2014-04-21","index":9976,"close":49.12,"high":49.33,"low":48.96,"open":49.08,"volume":12478000},{"timestamp":1398173400,"date":"2014-04-22","index":9977,"close":49.23,"high":49.49,"low":48.9,"open":49.04,"volume":14203800},{"timestamp":1398259800,"date":"2014-04-23","index":9978,"close":49.59,"high":49.67,"low":49.2,"open":49.2,"volume":13309900},{"timestamp":1398346200,"date":"2014-04-24","index":9979,"close":49.32,"high":49.74,"low":49.17,"open":49.74,"volume":12617100},{"timestamp":1398432600,"date":"2014-04-25","index":9980,"close":49.05,"high":49.45,"low":49,"open":49.27,"volume":16274500},{"timestamp":1398691800,"date":"2014-04-28","index":9981,"close":48.94,"high":49.33,"low":48.53,"open":49.27,"volume":18411700}]},{"date":"2014-01-14","estimated":0.98,"reported":1,"pre":[{"timestamp":1388154600,"date":"2013-12-27","index":9899,"close":45.5,"high":45.63,"low":45.39,"open":45.59,"volume":6843900},{"timestamp":1388413800,"date":"2013-12-30","index":9900,"close":45.5,"high":45.61,"low":45.33,"open":45.57,"volume":11321400},{"timestamp":1388500200,"date":"2013-12-31","index":9901,"close":45.4,"high":45.55,"low":45.15,"open":45.52,"volume":13243500},{"timestamp":1388673000,"date":"2014-01-02","index":9902,"close":45.02,"high":45.3,"low":44.91,"open":45.15,"volume":17333100},{"timestamp":1388759400,"date":"2014-01-03","index":9903,"close":45.34,"high":45.48,"low":44.98,"open":44.99,"volume":14693800},{"timestamp":1389018600,"date":"2014-01-06","index":9904,"close":45.42,"high":45.81,"low":45.36,"open":45.53,"volume":18438900},{"timestamp":1389105000,"date":"2014-01-07","index":9905,"close":45.4,"high":45.8,"low":45.22,"open":45.8,"volume":16897000},{"timestamp":1389191400,"date":"2014-01-08","index":9906,"close":45.92,"high":45.95,"low":45.35,"open":45.4,"volume":20850700},{"timestamp":1389277800,"date":"2014-01-09","index":9907,"close":46.16,"high":46.2,"low":45.8,"open":45.97,"volume":14229900},{"timestamp":1389364200,"date":"2014-01-10","index":9908,"close":45.94,"high":46.06,"low":45.63,"open":46.06,"volume":15386700},{"timestamp":1389623400,"date":"2014-01-13","index":9909,"close":45.56,"high":46.11,"low":45.45,"open":45.96,"volume":20950900}],"post":[{"timestamp":1389709800,"date":"2014-01-14","index":9910,"close":45.59,"high":45.84,"low":44.92,"open":45.48,"volume":28487500},{"timestamp":1389796200,"date":"2014-01-15","index":9911,"close":46.4,"high":46.74,"low":45.76,"open":45.94,"volume":27394500},{"timestamp":1389882600,"date":"2014-01-16","index":9912,"close":46.39,"high":46.46,"low":46.07,"open":46.3,"volume":12892600},{"timestamp":1389969000,"date":"2014-01-17","index":9913,"close":46.39,"high":46.56,"low":46.14,"open":46.48,"volume":15168200},{"timestamp":1390314600,"date":"2014-01-21","index":9914,"close":46.5,"high":46.84,"low":46.24,"open":46.51,"volume":15533900},{"timestamp":1390401000,"date":"2014-01-22","index":9915,"close":46.67,"high":46.83,"low":46.5,"open":46.74,"volume":11817300},{"timestamp":1390487400,"date":"2014-01-23","index":9916,"close":46.35,"high":46.45,"low":46,"open":46.4,"volume":19825200},{"timestamp":1390573800,"date":"2014-01-24","index":9917,"close":45.48,"high":46.16,"low":45.48,"open":46.04,"volume":20115400},{"timestamp":1390833000,"date":"2014-01-27","index":9918,"close":45.53,"high":45.88,"low":45.23,"open":45.53,"volume":21323600},{"timestamp":1390919400,"date":"2014-01-28","index":9919,"close":45.96,"high":46.24,"low":45.65,"open":45.79,"volume":16117300},{"timestamp":1391005800,"date":"2014-01-29","index":9920,"close":45.59,"high":46.21,"low":45.49,"open":45.63,"volume":20428800}]},{"date":"2013-10-11","estimated":0.97,"reported":0.99,"pre":[{"timestamp":1380202200,"date":"2013-09-26","index":9835,"close":41.61,"high":42.2,"low":41.41,"open":41.92,"volume":20495000},{"timestamp":1380288600,"date":"2013-09-27","index":9836,"close":41.59,"high":41.77,"low":41.51,"open":41.57,"volume":20034100},{"timestamp":1380547800,"date":"2013-09-30","index":9837,"close":41.32,"high":41.54,"low":40.9,"open":41.06,"volume":20358800},{"timestamp":1380634200,"date":"2013-10-01","index":9838,"close":41.49,"high":41.57,"low":41.09,"open":41.37,"volume":12771100},{"timestamp":1380720600,"date":"2013-10-02","index":9839,"close":41.26,"high":41.26,"low":41,"open":41.2,"volume":17782400},{"timestamp":1380807000,"date":"2013-10-03","index":9840,"close":41,"high":41.22,"low":40.64,"open":41.22,"volume":19049600},{"timestamp":1380893400,"date":"2013-10-04","index":9841,"close":41.3,"high":41.3,"low":40.92,"open":41,"volume":12329500},{"timestamp":1381152600,"date":"2013-10-07","index":9842,"close":40.62,"high":40.9,"low":40.62,"open":40.79,"volume":15290200},{"timestamp":1381239000,"date":"2013-10-08","index":9843,"close":40.24,"high":40.77,"low":40.21,"open":40.55,"volume":19256200},{"timestamp":1381325400,"date":"2013-10-09","index":9844,"close":40.36,"high":40.55,"low":40.07,"open":40.43,"volume":17031000},{"timestamp":1381411800,"date":"2013-10-10","index":9845,"close":41.44,"high":41.47,"low":40.43,"open":40.96,"volume":26580700}],"post":[{"timestamp":1381498200,"date":"2013-10-11","index":9846,"close":41.43,"high":41.51,"low":40.3,"open":40.44,"volume":46034600},{"timestamp":1381757400,"date":"2013-10-14","index":9847,"close":41.75,"high":41.9,"low":41.1,"open":41.14,"volume":17183700},{"timestamp":1381843800,"date":"2013-10-15","index":9848,"close":41.54,"high":41.98,"low":41.42,"open":41.86,"volume":17256600},{"timestamp":1381930200,"date":"2013-10-16","index":9849,"close":42.21,"high":42.63,"low":41.75,"open":41.91,"volume":25931800},{"timestamp":1382016600,"date":"2013-10-17","index":9850,"close":42.68,"high":42.76,"low":42,"open":42.04,"volume":18826200},{"timestamp":1382103000,"date":"2013-10-18","index":9851,"close":42.68,"high":42.94,"low":42.38,"open":42.72,"volume":17581300},{"timestamp":1382362200,"date":"2013-10-21","index":9852,"close":42.62,"high":42.86,"low":42.52,"open":42.64,"volume":16457100},{"timestamp":1382448600,"date":"2013-10-22","index":9853,"close":42.94,"high":43.05,"low":42.57,"open":42.75,"volume":18654300},{"timestamp":1382535000,"date":"2013-10-23","index":9854,"close":42.76,"high":42.97,"low":42.7,"open":42.91,"volume":13612900},{"timestamp":1382621400,"date":"2013-10-24","index":9855,"close":42.69,"high":42.98,"low":42.55,"open":42.93,"volume":13956600},{"timestamp":1382707800,"date":"2013-10-25","index":9856,"close":42.86,"high":42.93,"low":42.57,"open":42.64,"volume":19831600}]},{"date":"2013-07-12","estimated":0.93,"reported":0.98,"pre":[{"timestamp":1372253400,"date":"2013-06-26","index":9771,"close":41.02,"high":41.3,"low":40.73,"open":40.73,"volume":19405900},{"timestamp":1372339800,"date":"2013-06-27","index":9772,"close":41.56,"high":41.74,"low":41.15,"open":41.38,"volume":18800400},{"timestamp":1372426200,"date":"2013-06-28","index":9773,"close":41.27,"high":41.62,"low":41.05,"open":41.56,"volume":20249300},{"timestamp":1372685400,"date":"2013-07-01","index":9774,"close":41.36,"high":41.96,"low":41.27,"open":41.56,"volume":16177100},{"timestamp":1372771800,"date":"2013-07-02","index":9775,"close":41.22,"high":41.58,"low":41.01,"open":41.2,"volume":15558700},{"timestamp":1372858200,"date":"2013-07-03","index":9776,"close":41.22,"high":41.3,"low":40.79,"open":40.98,"volume":8074400},{"timestamp":1373031000,"date":"2013-07-05","index":9777,"close":42.07,"high":42.07,"low":41.43,"open":41.46,"volume":14933800},{"timestamp":1373290200,"date":"2013-07-08","index":9778,"close":42.83,"high":42.97,"low":42.29,"open":42.36,"volume":22830100},{"timestamp":1373376600,"date":"2013-07-09","index":9779,"close":42.7,"high":43.08,"low":42.23,"open":42.95,"volume":22540600},{"timestamp":1373463000,"date":"2013-07-10","index":9780,"close":42.07,"high":42.58,"low":41.74,"open":42.55,"volume":25414800},{"timestamp":1373549400,"date":"2013-07-11","index":9781,"close":41.89,"high":42.52,"low":41.44,"open":42.47,"volume":32231700}],"post":[{"timestamp":1373635800,"date":"2013-07-12","index":9782,"close":42.63,"high":43.05,"low":42.2,"open":42.6,"volume":35799500},{"timestamp":1373895000,"date":"2013-07-15","index":9783,"close":43.35,"high":43.36,"low":42.97,"open":42.98,"volume":21926700},{"timestamp":1373981400,"date":"2013-07-16","index":9784,"close":43.02,"high":43.45,"low":42.85,"open":43.35,"volume":21829100},{"timestamp":1374067800,"date":"2013-07-17","index":9785,"close":43.51,"high":43.88,"low":43.17,"open":43.2,"volume":23959200},{"timestamp":1374154200,"date":"2013-07-18","index":9786,"close":44.41,"high":44.59,"low":43.67,"open":43.72,"volume":23443500},{"timestamp":1374240600,"date":"2013-07-19","index":9787,"close":44.45,"high":44.76,"low":44.13,"open":44.42,"volume":18904400},{"timestamp":1374499800,"date":"2013-07-22","index":9788,"close":44.63,"high":44.78,"low":44.27,"open":44.48,"volume":18409400},{"timestamp":1374586200,"date":"2013-07-23","index":9789,"close":44.57,"high":44.79,"low":44.5,"open":44.65,"volume":13431500},{"timestamp":1374672600,"date":"2013-07-24","index":9790,"close":44.31,"high":44.73,"low":44.25,"open":44.68,"volume":17947800},{"timestamp":1374759000,"date":"2013-07-25","index":9791,"close":43.65,"high":44.22,"low":43.42,"open":44.22,"volume":29467400},{"timestamp":1374845400,"date":"2013-07-26","index":9792,"close":43.51,"high":43.7,"low":43.2,"open":43.55,"volume":18503800}]},{"date":"2013-04-12","estimated":0.88,"reported":0.92,"pre":[{"timestamp":1364391000,"date":"2013-03-27","index":9708,"close":36.98,"high":37.16,"low":36.8,"open":37.09,"volume":14840800},{"timestamp":1364477400,"date":"2013-03-28","index":9709,"close":36.99,"high":37.04,"low":36.83,"open":37.03,"volume":16967500},{"timestamp":1364823000,"date":"2013-04-01","index":9710,"close":36.93,"high":37.09,"low":36.75,"open":37.02,"volume":10903800},{"timestamp":1364909400,"date":"2013-04-02","index":9711,"close":36.88,"high":37.1,"low":36.77,"open":37.03,"volume":17094700},{"timestamp":1364995800,"date":"2013-04-03","index":9712,"close":36.67,"high":36.95,"low":36.55,"open":36.87,"volume":26277200},{"timestamp":1365082200,"date":"2013-04-04","index":9713,"close":37.42,"high":37.48,"low":36.75,"open":36.77,"volume":24102400},{"timestamp":1365168600,"date":"2013-04-05","index":9714,"close":37.15,"high":37.2,"low":36.62,"open":36.81,"volume":24520900},{"timestamp":1365427800,"date":"2013-04-08","index":9715,"close":37.02,"high":37.11,"low":36.62,"open":37.11,"volume":20087000},{"timestamp":1365514200,"date":"2013-04-09","index":9716,"close":37.45,"high":37.65,"low":36.98,"open":37.15,"volume":21250100},{"timestamp":1365600600,"date":"2013-04-10","index":9717,"close":37.57,"high":37.85,"low":37.2,"open":37.55,"volume":23566000},{"timestamp":1365687000,"date":"2013-04-11","index":9718,"close":37.51,"high":37.91,"low":37.15,"open":37.59,"volume":30560000}],"post":[{"timestamp":1365773400,"date":"2013-04-12","index":9719,"close":37.21,"high":37.42,"low":36.6,"open":36.93,"volume":36662500},{"timestamp":1366032600,"date":"2013-04-15","index":9720,"close":36.57,"high":37.42,"low":36.54,"open":37.02,"volume":23092300},{"timestamp":1366119000,"date":"2013-04-16","index":9721,"close":37.06,"high":37.22,"low":36.75,"open":36.85,"volume":20352400},{"timestamp":1366205400,"date":"2013-04-17","index":9722,"close":36.56,"high":36.88,"low":36.25,"open":36.81,"volume":31790200},{"timestamp":1366291800,"date":"2013-04-18","index":9723,"close":36.27,"high":36.64,"low":36.19,"open":36.59,"volume":19322200},{"timestamp":1366378200,"date":"2013-04-19","index":9724,"close":36.69,"high":36.73,"low":36.29,"open":36.41,"volume":18107000},{"timestamp":1366637400,"date":"2013-04-22","index":9725,"close":36.73,"high":36.86,"low":36.4,"open":36.81,"volume":14432000},{"timestamp":1366723800,"date":"2013-04-23","index":9726,"close":37.13,"high":37.14,"low":36.71,"open":36.85,"volume":19883100},{"timestamp":1366810200,"date":"2013-04-24","index":9727,"close":37.34,"high":37.45,"low":37.14,"open":37.2,"volume":16740700},{"timestamp":1366896600,"date":"2013-04-25","index":9728,"close":37.64,"high":37.8,"low":37.33,"open":37.47,"volume":14861200},{"timestamp":1366983000,"date":"2013-04-26","index":9729,"close":37.88,"high":37.88,"low":37.46,"open":37.56,"volume":17814600}]},{"date":"2013-01-11","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1356532200,"date":"2012-12-26","index":9646,"close":34.33,"high":34.62,"low":34.2,"open":34.47,"volume":14289700},{"timestamp":1356618600,"date":"2012-12-27","index":9647,"close":34.18,"high":34.44,"low":33.66,"open":34.32,"volume":19264700},{"timestamp":1356705000,"date":"2012-12-28","index":9648,"close":33.91,"high":34.23,"low":33.87,"open":33.89,"volume":15877700},{"timestamp":1356964200,"date":"2012-12-31","index":9649,"close":34.18,"high":34.25,"low":33.71,"open":33.74,"volume":26697900},{"timestamp":1357137000,"date":"2013-01-02","index":9650,"close":35.05,"high":35.07,"low":34.74,"open":35.03,"volume":30443000},{"timestamp":1357223400,"date":"2013-01-03","index":9651,"close":34.76,"high":35.04,"low":34.61,"open":34.98,"volume":25374800},{"timestamp":1357309800,"date":"2013-01-04","index":9652,"close":34.94,"high":35.04,"low":34.45,"open":34.59,"volume":31420300},{"timestamp":1357569000,"date":"2013-01-07","index":9653,"close":34.77,"high":34.97,"low":34.47,"open":34.91,"volume":28135100},{"timestamp":1357655400,"date":"2013-01-08","index":9654,"close":34.71,"high":34.79,"low":34.43,"open":34.68,"volume":20132600},{"timestamp":1357741800,"date":"2013-01-09","index":9655,"close":34.71,"high":35.15,"low":34.66,"open":34.85,"volume":24589300},{"timestamp":1357828200,"date":"2013-01-10","index":9656,"close":35.4,"high":35.4,"low":34.89,"open":35.03,"volume":37523100}],"post":[{"timestamp":1357914600,"date":"2013-01-11","index":9657,"close":35.1,"high":35.18,"low":34.53,"open":34.93,"volume":44149200},{"timestamp":1358173800,"date":"2013-01-14","index":9658,"close":34.77,"high":35.06,"low":34.52,"open":34.99,"volume":23145600},{"timestamp":1358260200,"date":"2013-01-15","index":9659,"close":35.11,"high":35.2,"low":34.6,"open":34.63,"volume":24837500},{"timestamp":1358346600,"date":"2013-01-16","index":9660,"close":35.09,"high":35.29,"low":34.91,"open":34.97,"volume":16799200},{"timestamp":1358433000,"date":"2013-01-17","index":9661,"close":35.03,"high":35.22,"low":34.93,"open":35.19,"volume":22912100},{"timestamp":1358519400,"date":"2013-01-18","index":9662,"close":34.93,"high":35.08,"low":34.5,"open":34.99,"volume":31399000},{"timestamp":1358865000,"date":"2013-01-22","index":9663,"close":35.04,"high":35.05,"low":34.71,"open":34.8,"volume":20931100},{"timestamp":1358951400,"date":"2013-01-23","index":9664,"close":34.95,"high":35.12,"low":34.87,"open":35.03,"volume":18180200},{"timestamp":1359037800,"date":"2013-01-24","index":9665,"close":35.16,"high":35.46,"low":34.88,"open":35.06,"volume":22090700},{"timestamp":1359124200,"date":"2013-01-25","index":9666,"close":35.14,"high":35.31,"low":34.95,"open":35.28,"volume":19431600},{"timestamp":1359383400,"date":"2013-01-28","index":9667,"close":35.11,"high":35.25,"low":34.85,"open":35.2,"volume":22067900}]},{"date":"2012-10-12","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1348752600,"date":"2012-09-27","index":9586,"close":34.76,"high":34.83,"low":34.39,"open":34.51,"volume":21591600},{"timestamp":1348839000,"date":"2012-09-28","index":9587,"close":34.53,"high":34.86,"low":34.47,"open":34.61,"volume":21511200},{"timestamp":1349098200,"date":"2012-10-01","index":9588,"close":34.7,"high":35.12,"low":34.61,"open":34.78,"volume":18903300},{"timestamp":1349184600,"date":"2012-10-02","index":9589,"close":34.82,"high":34.87,"low":34.54,"open":34.83,"volume":21664000},{"timestamp":1349271000,"date":"2012-10-03","index":9590,"close":35.44,"high":35.66,"low":34.9,"open":34.98,"volume":29288800},{"timestamp":1349357400,"date":"2012-10-04","index":9591,"close":35.97,"high":36,"low":35.45,"open":35.62,"volume":29103700},{"timestamp":1349443800,"date":"2012-10-05","index":9592,"close":35.84,"high":36.34,"low":35.64,"open":36.1,"volume":26200600},{"timestamp":1349703000,"date":"2012-10-08","index":9593,"close":35.8,"high":35.94,"low":35.63,"open":35.69,"volume":13882500},{"timestamp":1349789400,"date":"2012-10-09","index":9594,"close":35.1,"high":35.95,"low":34.97,"open":35.86,"volume":40870500},{"timestamp":1349875800,"date":"2012-10-10","index":9595,"close":35.23,"high":35.37,"low":35,"open":35.12,"volume":21229300},{"timestamp":1349962200,"date":"2012-10-11","index":9596,"close":35.18,"high":35.66,"low":35.07,"open":35.59,"volume":23087800}],"post":[{"timestamp":1350048600,"date":"2012-10-12","index":9597,"close":34.25,"high":34.42,"low":33.65,"open":33.84,"volume":61315900},{"timestamp":1350307800,"date":"2012-10-15","index":9598,"close":33.9,"high":34.2,"low":33.53,"open":34.09,"volume":50238300},{"timestamp":1350394200,"date":"2012-10-16","index":9599,"close":33.73,"high":34.13,"low":33.5,"open":34.1,"volume":39858400},{"timestamp":1350480600,"date":"2012-10-17","index":9600,"close":34.47,"high":34.72,"low":33.88,"open":33.93,"volume":34806200},{"timestamp":1350567000,"date":"2012-10-18","index":9601,"close":34.57,"high":34.84,"low":34.4,"open":34.57,"volume":23132500},{"timestamp":1350653400,"date":"2012-10-19","index":9602,"close":34.34,"high":34.61,"low":34.02,"open":34.61,"volume":27819800},{"timestamp":1350912600,"date":"2012-10-22","index":9603,"close":34.5,"high":34.54,"low":34.16,"open":34.3,"volume":23043800},{"timestamp":1350999000,"date":"2012-10-23","index":9604,"close":33.87,"high":34.16,"low":33.64,"open":34.04,"volume":29170300},{"timestamp":1351085400,"date":"2012-10-24","index":9605,"close":33.72,"high":34.26,"low":33.59,"open":34.04,"volume":25150500},{"timestamp":1351171800,"date":"2012-10-25","index":9606,"close":34.06,"high":34.23,"low":33.73,"open":34.1,"volume":18816500},{"timestamp":1351258200,"date":"2012-10-26","index":9607,"close":33.97,"high":34.09,"low":33.7,"open":33.86,"volume":23257700}]},{"date":"2012-07-13","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1340803800,"date":"2012-06-27","index":9522,"close":32.73,"high":32.85,"low":32.39,"open":32.59,"volume":17072700},{"timestamp":1340890200,"date":"2012-06-28","index":9523,"close":32.48,"high":32.55,"low":31.91,"open":32.41,"volume":29698300},{"timestamp":1340976600,"date":"2012-06-29","index":9524,"close":33.44,"high":33.44,"low":32.97,"open":33.16,"volume":30171700},{"timestamp":1341235800,"date":"2012-07-02","index":9525,"close":33.55,"high":33.73,"low":33.21,"open":33.67,"volume":19654600},{"timestamp":1341322200,"date":"2012-07-03","index":9526,"close":33.48,"high":33.72,"low":33.35,"open":33.53,"volume":13531500},{"timestamp":1341495000,"date":"2012-07-05","index":9527,"close":33.13,"high":33.36,"low":33,"open":33.26,"volume":21927700},{"timestamp":1341581400,"date":"2012-07-06","index":9528,"close":33.05,"high":33.18,"low":32.62,"open":32.75,"volume":17957600},{"timestamp":1341840600,"date":"2012-07-09","index":9529,"close":33.26,"high":33.57,"low":33.04,"open":33.04,"volume":19708700},{"timestamp":1341927000,"date":"2012-07-10","index":9530,"close":32.97,"high":33.68,"low":32.75,"open":33.49,"volume":21878400},{"timestamp":1342013400,"date":"2012-07-11","index":9531,"close":33.27,"high":33.38,"low":32.77,"open":32.85,"volume":23266200},{"timestamp":1342099800,"date":"2012-07-12","index":9532,"close":32.85,"high":33.12,"low":32.64,"open":33.02,"volume":29956400}],"post":[{"timestamp":1342186200,"date":"2012-07-13","index":9533,"close":33.91,"high":33.96,"low":32.66,"open":32.71,"volume":39549100},{"timestamp":1342445400,"date":"2012-07-16","index":9534,"close":34.02,"high":34.35,"low":33.73,"open":33.92,"volume":29744300},{"timestamp":1342531800,"date":"2012-07-17","index":9535,"close":34.12,"high":34.25,"low":33.6,"open":34.19,"volume":21711600},{"timestamp":1342618200,"date":"2012-07-18","index":9536,"close":33.96,"high":34.13,"low":33.74,"open":33.92,"volume":23349300},{"timestamp":1342704600,"date":"2012-07-19","index":9537,"close":34.15,"high":34.34,"low":33.96,"open":34.04,"volume":22687500},{"timestamp":1342791000,"date":"2012-07-20","index":9538,"close":33.81,"high":34.29,"low":33.76,"open":33.96,"volume":24839600},{"timestamp":1343050200,"date":"2012-07-23","index":9539,"close":33.44,"high":33.71,"low":33.13,"open":33.22,"volume":26461300},{"timestamp":1343136600,"date":"2012-07-24","index":9540,"close":33.23,"high":33.56,"low":32.95,"open":33.5,"volume":24927200},{"timestamp":1343223000,"date":"2012-07-25","index":9541,"close":33.16,"high":33.41,"low":32.99,"open":33.36,"volume":25968000},{"timestamp":1343309400,"date":"2012-07-26","index":9542,"close":33.78,"high":33.84,"low":33.28,"open":33.67,"volume":22763000},{"timestamp":1343395800,"date":"2012-07-27","index":9543,"close":34.15,"high":34.38,"low":33.85,"open":33.87,"volume":25808800}]},{"date":"2012-04-13","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1332941400,"date":"2012-03-28","index":9459,"close":34.47,"high":34.47,"low":33.9,"open":33.9,"volume":29445400},{"timestamp":1333027800,"date":"2012-03-29","index":9460,"close":33.94,"high":34.42,"low":33.54,"open":34.36,"volume":31559500},{"timestamp":1333114200,"date":"2012-03-30","index":9461,"close":34.14,"high":34.18,"low":33.76,"open":34.18,"volume":26891100},{"timestamp":1333373400,"date":"2012-04-02","index":9462,"close":34.51,"high":34.59,"low":33.8,"open":33.83,"volume":24606100},{"timestamp":1333459800,"date":"2012-04-03","index":9463,"close":34.48,"high":34.54,"low":34.12,"open":34.35,"volume":26009000},{"timestamp":1333546200,"date":"2012-04-04","index":9464,"close":33.88,"high":34.29,"low":33.62,"open":34.09,"volume":26655600},{"timestamp":1333632600,"date":"2012-04-05","index":9465,"close":33.73,"high":34.02,"low":33.63,"open":33.78,"volume":19563100},{"timestamp":1333978200,"date":"2012-04-09","index":9466,"close":33.42,"high":33.73,"low":32.98,"open":33.06,"volume":22890500},{"timestamp":1334064600,"date":"2012-04-10","index":9467,"close":32.92,"high":33.67,"low":32.85,"open":33.38,"volume":34674500},{"timestamp":1334151000,"date":"2012-04-11","index":9468,"close":33.62,"high":33.91,"low":33.42,"open":33.51,"volume":29673900},{"timestamp":1334237400,"date":"2012-04-12","index":9469,"close":34.02,"high":34.16,"low":33.52,"open":33.69,"volume":31469600}],"post":[{"timestamp":1334323800,"date":"2012-04-13","index":9470,"close":32.84,"high":33.87,"low":32.8,"open":33.73,"volume":41933000},{"timestamp":1334583000,"date":"2012-04-16","index":9471,"close":33.15,"high":33.45,"low":32.67,"open":33.18,"volume":30129800},{"timestamp":1334669400,"date":"2012-04-17","index":9472,"close":33.68,"high":33.78,"low":33.28,"open":33.32,"volume":23724900},{"timestamp":1334755800,"date":"2012-04-18","index":9473,"close":33.57,"high":33.74,"low":33.33,"open":33.46,"volume":19718500},{"timestamp":1334842200,"date":"2012-04-19","index":9474,"close":33.12,"high":33.77,"low":32.89,"open":33.7,"volume":25355100},{"timestamp":1334928600,"date":"2012-04-20","index":9475,"close":33,"high":33.32,"low":32.9,"open":33.23,"volume":23511000},{"timestamp":1335187800,"date":"2012-04-23","index":9476,"close":32.69,"high":32.77,"low":32.43,"open":32.65,"volume":27262400},{"timestamp":1335274200,"date":"2012-04-24","index":9477,"close":33.07,"high":33.15,"low":32.74,"open":32.8,"volume":19978200},{"timestamp":1335360600,"date":"2012-04-25","index":9478,"close":33.35,"high":33.47,"low":32.87,"open":33.3,"volume":20489000},{"timestamp":1335447000,"date":"2012-04-26","index":9479,"close":33.84,"high":33.85,"low":33.21,"open":33.3,"volume":23413600},{"timestamp":1335533400,"date":"2012-04-27","index":9480,"close":33.77,"high":33.98,"low":33.61,"open":33.91,"volume":19831300}]},{"date":"2012-01-17","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1325169000,"date":"2011-12-29","index":9398,"close":27.76,"high":27.83,"low":27.22,"open":27.25,"volume":20122000},{"timestamp":1325255400,"date":"2011-12-30","index":9399,"close":27.56,"high":27.78,"low":27.55,"open":27.64,"volume":15071100},{"timestamp":1325601000,"date":"2012-01-03","index":9400,"close":28.43,"high":28.52,"low":27.94,"open":27.94,"volume":40071200},{"timestamp":1325687400,"date":"2012-01-04","index":9401,"close":28.56,"high":28.69,"low":28.04,"open":28.34,"volume":27519200},{"timestamp":1325773800,"date":"2012-01-05","index":9402,"close":29.02,"high":29.58,"low":28.25,"open":28.5,"volume":48435100},{"timestamp":1325860200,"date":"2012-01-06","index":9403,"close":28.94,"high":29.08,"low":28.46,"open":28.84,"volume":32303500},{"timestamp":1326119400,"date":"2012-01-09","index":9404,"close":29.3,"high":29.38,"low":29,"open":29.15,"volume":25720100},{"timestamp":1326205800,"date":"2012-01-10","index":9405,"close":29.41,"high":29.8,"low":29.18,"open":29.74,"volume":29860100},{"timestamp":1326292200,"date":"2012-01-11","index":9406,"close":29.62,"high":29.68,"low":29.08,"open":29.25,"volume":30908700},{"timestamp":1326378600,"date":"2012-01-12","index":9407,"close":29.61,"high":29.94,"low":29.24,"open":29.77,"volume":29175900},{"timestamp":1326465000,"date":"2012-01-13","index":9408,"close":29.61,"high":29.64,"low":28.85,"open":28.9,"volume":43051100}],"post":[{"timestamp":1326810600,"date":"2012-01-17","index":9409,"close":29.83,"high":30.69,"low":29.66,"open":29.97,"volume":50040400},{"timestamp":1326897000,"date":"2012-01-18","index":9410,"close":30.24,"high":30.29,"low":29.5,"open":29.61,"volume":42454000},{"timestamp":1326983400,"date":"2012-01-19","index":9411,"close":30.15,"high":30.44,"low":29.99,"open":30.36,"volume":33156700},{"timestamp":1327069800,"date":"2012-01-20","index":9412,"close":30.54,"high":30.57,"low":29.96,"open":30.13,"volume":37193700},{"timestamp":1327329000,"date":"2012-01-23","index":9413,"close":30.92,"high":31.04,"low":30.44,"open":30.54,"volume":35272800},{"timestamp":1327415400,"date":"2012-01-24","index":9414,"close":30.54,"high":30.65,"low":30.16,"open":30.45,"volume":28199400},{"timestamp":1327501800,"date":"2012-01-25","index":9415,"close":30.2,"high":30.41,"low":29.96,"open":30.32,"volume":34173600},{"timestamp":1327588200,"date":"2012-01-26","index":9416,"close":29.05,"high":30.42,"low":28.8,"open":30.42,"volume":54668100},{"timestamp":1327674600,"date":"2012-01-27","index":9417,"close":29.6,"high":29.75,"low":28.77,"open":28.88,"volume":31196200},{"timestamp":1327933800,"date":"2012-01-30","index":9418,"close":29.25,"high":29.33,"low":29.03,"open":29.25,"volume":22814800},{"timestamp":1328020200,"date":"2012-01-31","index":9419,"close":29.21,"high":29.5,"low":28.98,"open":29.5,"volume":31203600}]},{"date":"2011-10-17","estimated":0.73,"reported":0.72,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":9336,"close":24.12,"high":25.07,"low":24.11,"open":24.58,"volume":40205200},{"timestamp":1317648600,"date":"2011-10-03","index":9337,"close":23.18,"high":24.49,"low":23.16,"open":24.05,"volume":44760600},{"timestamp":1317735000,"date":"2011-10-04","index":9338,"close":24.21,"high":24.27,"low":22.61,"open":22.91,"volume":61000000},{"timestamp":1317821400,"date":"2011-10-05","index":9339,"close":24.5,"high":24.71,"low":23.61,"open":24.12,"volume":41426500},{"timestamp":1317907800,"date":"2011-10-06","index":9340,"close":25.37,"high":25.46,"low":23.94,"open":24.42,"volume":41514800},{"timestamp":1317994200,"date":"2011-10-07","index":9341,"close":24.54,"high":25.52,"low":24.54,"open":25.51,"volume":42315700},{"timestamp":1318253400,"date":"2011-10-10","index":9342,"close":26.13,"high":26.14,"low":25.23,"open":25.29,"volume":38967600},{"timestamp":1318339800,"date":"2011-10-11","index":9343,"close":26.05,"high":26.32,"low":25.67,"open":25.92,"volume":33668700},{"timestamp":1318426200,"date":"2011-10-12","index":9344,"close":26.95,"high":27.54,"low":26.25,"open":26.36,"volume":54694200},{"timestamp":1318512600,"date":"2011-10-13","index":9345,"close":26.12,"high":26.58,"low":25.66,"open":26.58,"volume":41606200},{"timestamp":1318599000,"date":"2011-10-14","index":9346,"close":26.67,"high":26.79,"low":25.8,"open":26.59,"volume":39545600}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":9347,"close":24.42,"high":25.4,"low":24.3,"open":25.24,"volume":77765400},{"timestamp":1318944600,"date":"2011-10-18","index":9348,"close":25.86,"high":26.2,"low":24.52,"open":24.85,"volume":69467900},{"timestamp":1319031000,"date":"2011-10-19","index":9349,"close":25.18,"high":26.18,"low":25.1,"open":25.79,"volume":42878200},{"timestamp":1319117400,"date":"2011-10-20","index":9350,"close":25.76,"high":25.91,"low":24.92,"open":25.24,"volume":35366200},{"timestamp":1319203800,"date":"2011-10-21","index":9351,"close":26.31,"high":26.48,"low":25.91,"open":26.09,"volume":49625100},{"timestamp":1319463000,"date":"2011-10-24","index":9352,"close":26.52,"high":26.74,"low":25.99,"open":26.02,"volume":37427600},{"timestamp":1319549400,"date":"2011-10-25","index":9353,"close":25.55,"high":26.2,"low":25.42,"open":26.2,"volume":39377100},{"timestamp":1319635800,"date":"2011-10-26","index":9354,"close":25.76,"high":26.09,"low":25.38,"open":26.04,"volume":53053100},{"timestamp":1319722200,"date":"2011-10-27","index":9355,"close":27.07,"high":27.5,"low":26.34,"open":26.96,"volume":66818300},{"timestamp":1319808600,"date":"2011-10-28","index":9356,"close":27.08,"high":27.36,"low":26.46,"open":26.82,"volume":36000200},{"timestamp":1320067800,"date":"2011-10-31","index":9357,"close":25.91,"high":26.66,"low":25.88,"open":26.37,"volume":41518700}]},{"date":"2011-07-19","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9273,"close":28.67,"high":28.75,"low":27.96,"open":28.08,"volume":30309400},{"timestamp":1309872600,"date":"2011-07-05","index":9274,"close":28.42,"high":28.56,"low":28.08,"open":28.52,"volume":31275200},{"timestamp":1309959000,"date":"2011-07-06","index":9275,"close":28.12,"high":28.18,"low":27.64,"open":27.97,"volume":29465000},{"timestamp":1310045400,"date":"2011-07-07","index":9276,"close":28.66,"high":28.94,"low":28.58,"open":28.69,"volume":28868600},{"timestamp":1310131800,"date":"2011-07-08","index":9277,"close":28.3,"high":28.4,"low":28.06,"open":28.28,"volume":24149500},{"timestamp":1310391000,"date":"2011-07-11","index":9278,"close":27.59,"high":28.01,"low":27.45,"open":27.85,"volume":28903200},{"timestamp":1310477400,"date":"2011-07-12","index":9279,"close":27.39,"high":27.92,"low":27.35,"open":27.36,"volume":25518600},{"timestamp":1310563800,"date":"2011-07-13","index":9280,"close":27.53,"high":28.1,"low":27.47,"open":27.63,"volume":28163200},{"timestamp":1310650200,"date":"2011-07-14","index":9281,"close":27.28,"high":27.8,"low":27.23,"open":27.68,"volume":27128100},{"timestamp":1310736600,"date":"2011-07-15","index":9282,"close":27.18,"high":27.53,"low":26.94,"open":27.42,"volume":34385200},{"timestamp":1310995800,"date":"2011-07-18","index":9283,"close":26.88,"high":27.25,"low":26.37,"open":27.03,"volume":49007200}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9284,"close":28.41,"high":28.64,"low":27.14,"open":27.29,"volume":64679100},{"timestamp":1311168600,"date":"2011-07-20","index":9285,"close":28.7,"high":29.19,"low":28.55,"open":28.57,"volume":44396200},{"timestamp":1311255000,"date":"2011-07-21","index":9286,"close":29.38,"high":29.63,"low":28.85,"open":29.05,"volume":46306800},{"timestamp":1311341400,"date":"2011-07-22","index":9287,"close":29.14,"high":29.43,"low":28.98,"open":29.39,"volume":25926400},{"timestamp":1311600600,"date":"2011-07-25","index":9288,"close":28.95,"high":29.04,"low":28.6,"open":28.86,"volume":27127500},{"timestamp":1311687000,"date":"2011-07-26","index":9289,"close":28.97,"high":29.27,"low":28.73,"open":28.95,"volume":22662900},{"timestamp":1311773400,"date":"2011-07-27","index":9290,"close":28.58,"high":29.05,"low":28.45,"open":28.9,"volume":40987100},{"timestamp":1311859800,"date":"2011-07-28","index":9291,"close":28.3,"high":28.96,"low":28.2,"open":28.66,"volume":26866800},{"timestamp":1311946200,"date":"2011-07-29","index":9292,"close":27.94,"high":28.52,"low":27.78,"open":27.97,"volume":38011600},{"timestamp":1312205400,"date":"2011-08-01","index":9293,"close":27.93,"high":28.44,"low":27.47,"open":28.37,"volume":31121600},{"timestamp":1312291800,"date":"2011-08-02","index":9294,"close":27.18,"high":27.81,"low":27.18,"open":27.6,"volume":35543600}]},{"date":"2011-04-20","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1302010200,"date":"2011-04-05","index":9212,"close":31.99,"high":32.27,"low":31.61,"open":31.77,"volume":23086800},{"timestamp":1302096600,"date":"2011-04-06","index":9213,"close":32.4,"high":32.52,"low":31.87,"open":32.12,"volume":34716200},{"timestamp":1302183000,"date":"2011-04-07","index":9214,"close":32.17,"high":32.63,"low":32.03,"open":32.37,"volume":30236500},{"timestamp":1302269400,"date":"2011-04-08","index":9215,"close":31.62,"high":32.53,"low":31.56,"open":32.5,"volume":25826800},{"timestamp":1302528600,"date":"2011-04-11","index":9216,"close":31.4,"high":31.81,"low":31.27,"open":31.62,"volume":27145200},{"timestamp":1302615000,"date":"2011-04-12","index":9217,"close":31.4,"high":31.69,"low":31.02,"open":31.16,"volume":22836800},{"timestamp":1302701400,"date":"2011-04-13","index":9218,"close":30.68,"high":31.59,"low":30.65,"open":31.54,"volume":38994300},{"timestamp":1302787800,"date":"2011-04-14","index":9219,"close":30.15,"high":30.59,"low":30.1,"open":30.55,"volume":39664600},{"timestamp":1302874200,"date":"2011-04-15","index":9220,"close":29.89,"high":30.47,"low":29.86,"open":30.31,"volume":78436200},{"timestamp":1303133400,"date":"2011-04-18","index":9221,"close":29.52,"high":29.88,"low":29.35,"open":29.5,"volume":44730100},{"timestamp":1303219800,"date":"2011-04-19","index":9222,"close":30.07,"high":30.15,"low":29.6,"open":29.68,"volume":40190900}],"post":[{"timestamp":1303306200,"date":"2011-04-20","index":9223,"close":28.83,"high":29.43,"low":28.21,"open":29.27,"volume":143256200},{"timestamp":1303392600,"date":"2011-04-21","index":9224,"close":28.54,"high":29.04,"low":28.3,"open":28.96,"volume":67291500},{"timestamp":1303738200,"date":"2011-04-25","index":9225,"close":28.56,"high":28.8,"low":28.46,"open":28.5,"volume":32213300},{"timestamp":1303824600,"date":"2011-04-26","index":9226,"close":28.87,"high":28.9,"low":28.42,"open":28.68,"volume":34600000},{"timestamp":1303911000,"date":"2011-04-27","index":9227,"close":29.27,"high":29.38,"low":28.85,"open":28.94,"volume":31409900},{"timestamp":1303997400,"date":"2011-04-28","index":9228,"close":29.27,"high":29.37,"low":29.1,"open":29.1,"volume":37234200},{"timestamp":1304083800,"date":"2011-04-29","index":9229,"close":29.11,"high":29.42,"low":28.99,"open":29.21,"volume":27800000},{"timestamp":1304343000,"date":"2011-05-02","index":9230,"close":29.13,"high":29.36,"low":28.94,"open":29.34,"volume":30771000},{"timestamp":1304429400,"date":"2011-05-03","index":9231,"close":29.51,"high":29.53,"low":28.85,"open":28.89,"volume":31819500},{"timestamp":1304515800,"date":"2011-05-04","index":9232,"close":28.78,"high":29.55,"low":28.76,"open":29.41,"volume":40496200},{"timestamp":1304602200,"date":"2011-05-05","index":9233,"close":28.13,"high":28.81,"low":27.77,"open":28.71,"volume":53431000}]},{"date":"2011-01-19","estimated":0.61,"reported":0.61,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":9148,"close":31.58,"high":31.66,"low":31.16,"open":31.3,"volume":34397100},{"timestamp":1294151400,"date":"2011-01-04","index":9149,"close":31.65,"high":31.94,"low":31.49,"open":31.65,"volume":30341100},{"timestamp":1294237800,"date":"2011-01-05","index":9150,"close":32.37,"high":32.5,"low":31.4,"open":31.41,"volume":43245600},{"timestamp":1294324200,"date":"2011-01-06","index":9151,"close":32.15,"high":32.47,"low":32.12,"open":32.15,"volume":32500000},{"timestamp":1294410600,"date":"2011-01-07","index":9152,"close":31.5,"high":32.23,"low":30.64,"open":32.23,"volume":81572300},{"timestamp":1294669800,"date":"2011-01-10","index":9153,"close":31.2,"high":31.45,"low":30.97,"open":31.17,"volume":30263400},{"timestamp":1294756200,"date":"2011-01-11","index":9154,"close":31.4,"high":31.69,"low":31.04,"open":31.69,"volume":27230700},{"timestamp":1294842600,"date":"2011-01-12","index":9155,"close":32.01,"high":32.15,"low":31.62,"open":31.73,"volume":29181000},{"timestamp":1294929000,"date":"2011-01-13","index":9156,"close":31.89,"high":32.14,"low":31.7,"open":32.13,"volume":25139400},{"timestamp":1295015400,"date":"2011-01-14","index":9157,"close":32.75,"high":32.81,"low":31.82,"open":31.82,"volume":34358900},{"timestamp":1295361000,"date":"2011-01-18","index":9158,"close":32.49,"high":32.99,"low":32.06,"open":32.78,"volume":35506000}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":9159,"close":31.81,"high":32.77,"low":31.65,"open":32.06,"volume":51635900},{"timestamp":1295533800,"date":"2011-01-20","index":9160,"close":31.89,"high":32.4,"low":31.62,"open":32,"volume":34435600},{"timestamp":1295620200,"date":"2011-01-21","index":9161,"close":32.51,"high":32.71,"low":32.05,"open":32.27,"volume":35549000},{"timestamp":1295879400,"date":"2011-01-24","index":9162,"close":32.7,"high":32.71,"low":32.45,"open":32.5,"volume":27472000},{"timestamp":1295965800,"date":"2011-01-25","index":9163,"close":32.7,"high":32.71,"low":31.99,"open":32.52,"volume":28232300},{"timestamp":1296052200,"date":"2011-01-26","index":9164,"close":32.45,"high":32.83,"low":32.41,"open":32.74,"volume":25866200},{"timestamp":1296138600,"date":"2011-01-27","index":9165,"close":32.5,"high":32.55,"low":32.07,"open":32.21,"volume":23077200},{"timestamp":1296225000,"date":"2011-01-28","index":9166,"close":31.84,"high":32.8,"low":31.79,"open":32.59,"volume":30345800},{"timestamp":1296484200,"date":"2011-01-31","index":9167,"close":32.42,"high":32.5,"low":31.73,"open":31.98,"volume":23646400},{"timestamp":1296570600,"date":"2011-02-01","index":9168,"close":33.44,"high":33.49,"low":32.53,"open":32.61,"volume":31359000},{"timestamp":1296657000,"date":"2011-02-02","index":9169,"close":32.72,"high":33.27,"low":32.68,"open":33.15,"volume":24766100}]},{"date":"2010-10-20","estimated":0.55,"reported":0.6,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9086,"close":26.25,"high":26.35,"low":25.4,"open":25.67,"volume":42788700},{"timestamp":1286371800,"date":"2010-10-06","index":9087,"close":26.3,"high":26.49,"low":26.13,"open":26.22,"volume":31852900},{"timestamp":1286458200,"date":"2010-10-07","index":9088,"close":26,"high":26.58,"low":25.84,"open":26.47,"volume":27293900},{"timestamp":1286544600,"date":"2010-10-08","index":9089,"close":25.95,"high":26.25,"low":25.72,"open":26.19,"volume":29467900},{"timestamp":1286803800,"date":"2010-10-11","index":9090,"close":25.65,"high":26.1,"low":25.46,"open":25.96,"volume":24637400},{"timestamp":1286890200,"date":"2010-10-12","index":9091,"close":25.98,"high":26.04,"low":25.3,"open":25.44,"volume":37344700},{"timestamp":1286976600,"date":"2010-10-13","index":9092,"close":25.81,"high":26.34,"low":25.63,"open":26.23,"volume":41846800},{"timestamp":1287063000,"date":"2010-10-14","index":9093,"close":24.72,"high":25.49,"low":24.2,"open":25.45,"volume":117397100},{"timestamp":1287149400,"date":"2010-10-15","index":9094,"close":23.58,"high":25,"low":23.37,"open":25,"volume":144985700},{"timestamp":1287408600,"date":"2010-10-18","index":9095,"close":24.87,"high":24.88,"low":23.64,"open":23.69,"volume":66672500},{"timestamp":1287495000,"date":"2010-10-19","index":9096,"close":24.55,"high":25.32,"low":24.39,"open":24.67,"volume":72213100}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9097,"close":25.6,"high":25.97,"low":24.17,"open":24.27,"volume":101499400},{"timestamp":1287667800,"date":"2010-10-21","index":9098,"close":26.03,"high":26.41,"low":23.87,"open":25.77,"volume":52489800},{"timestamp":1287754200,"date":"2010-10-22","index":9099,"close":26.11,"high":26.25,"low":25.75,"open":26.03,"volume":26633200},{"timestamp":1288013400,"date":"2010-10-25","index":9100,"close":25.72,"high":26.42,"low":25.52,"open":26.37,"volume":36779700},{"timestamp":1288099800,"date":"2010-10-26","index":9101,"close":25.91,"high":25.99,"low":25.48,"open":25.6,"volume":30595600},{"timestamp":1288186200,"date":"2010-10-27","index":9102,"close":25.75,"high":26,"low":25.6,"open":25.69,"volume":35352000},{"timestamp":1288272600,"date":"2010-10-28","index":9103,"close":25.94,"high":25.96,"low":25.61,"open":25.84,"volume":23976400},{"timestamp":1288359000,"date":"2010-10-29","index":9104,"close":26.06,"high":26.13,"low":25.67,"open":25.82,"volume":24018000},{"timestamp":1288618200,"date":"2010-11-01","index":9105,"close":25.93,"high":26.1,"low":25.6,"open":26.03,"volume":24764600},{"timestamp":1288704600,"date":"2010-11-02","index":9106,"close":25.97,"high":26.05,"low":25.78,"open":26,"volume":25101700},{"timestamp":1288791000,"date":"2010-11-03","index":9107,"close":26.46,"high":26.5,"low":25.69,"open":25.74,"volume":32381400}]},{"date":"2010-07-21","estimated":0.48,"reported":0.55,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":9022,"close":25.15,"high":25.64,"low":24.79,"open":25.46,"volume":37248300},{"timestamp":1278509400,"date":"2010-07-07","index":9023,"close":26.66,"high":26.73,"low":25.14,"open":25.28,"volume":48830500},{"timestamp":1278595800,"date":"2010-07-08","index":9024,"close":26.64,"high":27.06,"low":26.1,"open":27.06,"volume":38228800},{"timestamp":1278682200,"date":"2010-07-09","index":9025,"close":27,"high":27.04,"low":26.4,"open":26.5,"volume":24905000},{"timestamp":1278941400,"date":"2010-07-12","index":9026,"close":27.06,"high":27.13,"low":26.56,"open":26.93,"volume":18761700},{"timestamp":1279027800,"date":"2010-07-13","index":9027,"close":27.94,"high":28.08,"low":27.32,"open":27.37,"volume":31658500},{"timestamp":1279114200,"date":"2010-07-14","index":9028,"close":27.66,"high":27.78,"low":27.25,"open":27.7,"volume":31305800},{"timestamp":1279200600,"date":"2010-07-15","index":9029,"close":27.81,"high":28.16,"low":27.02,"open":27.85,"volume":48127100},{"timestamp":1279287000,"date":"2010-07-16","index":9030,"close":26.24,"high":27.47,"low":26.16,"open":27.44,"volume":55456400},{"timestamp":1279546200,"date":"2010-07-19","index":9031,"close":26.02,"high":26.4,"low":25.62,"open":26.27,"volume":34667100},{"timestamp":1279632600,"date":"2010-07-20","index":9032,"close":25.91,"high":25.92,"low":25.3,"open":25.47,"volume":47672300}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":9033,"close":26.06,"high":27.6,"low":25.97,"open":27.53,"volume":70914600},{"timestamp":1279805400,"date":"2010-07-22","index":9034,"close":27.39,"high":27.49,"low":26.55,"open":26.62,"volume":53000300},{"timestamp":1279891800,"date":"2010-07-23","index":9035,"close":27.42,"high":27.55,"low":27,"open":27.33,"volume":25737000},{"timestamp":1280151000,"date":"2010-07-26","index":9036,"close":27.91,"high":27.92,"low":27.23,"open":27.45,"volume":22724200},{"timestamp":1280237400,"date":"2010-07-27","index":9037,"close":28.39,"high":28.77,"low":28.24,"open":28.41,"volume":38411500},{"timestamp":1280323800,"date":"2010-07-28","index":9038,"close":28.07,"high":28.54,"low":27.92,"open":28.25,"volume":23935100},{"timestamp":1280410200,"date":"2010-07-29","index":9039,"close":27.69,"high":28.49,"low":27.48,"open":28.32,"volume":30045500},{"timestamp":1280496600,"date":"2010-07-30","index":9040,"close":27.73,"high":27.99,"low":27.25,"open":27.27,"volume":27490900},{"timestamp":1280755800,"date":"2010-08-02","index":9041,"close":28.57,"high":28.58,"low":27.95,"open":28.29,"volume":28005100},{"timestamp":1280842200,"date":"2010-08-03","index":9042,"close":28.12,"high":28.49,"low":27.94,"open":28.45,"volume":29544200},{"timestamp":1280928600,"date":"2010-08-04","index":9043,"close":27.93,"high":28.25,"low":27.7,"open":28.17,"volume":28936700}]},{"date":"2010-04-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8959,"close":32.28,"high":32.39,"low":31.35,"open":31.36,"volume":39500100},{"timestamp":1270647000,"date":"2010-04-07","index":8960,"close":31.99,"high":32.49,"low":31.77,"open":32.28,"volume":34514700},{"timestamp":1270733400,"date":"2010-04-08","index":8961,"close":32.23,"high":32.41,"low":31.56,"open":31.79,"volume":32203600},{"timestamp":1270819800,"date":"2010-04-09","index":8962,"close":32.3,"high":32.65,"low":31.92,"open":32.4,"volume":27106200},{"timestamp":1271079000,"date":"2010-04-12","index":8963,"close":32.42,"high":32.7,"low":32.27,"open":32.4,"volume":25108400},{"timestamp":1271165400,"date":"2010-04-13","index":8964,"close":32.15,"high":32.24,"low":31.73,"open":32.16,"volume":38042000},{"timestamp":1271251800,"date":"2010-04-14","index":8965,"close":33.28,"high":33.42,"low":32.35,"open":32.46,"volume":54445900},{"timestamp":1271338200,"date":"2010-04-15","index":8966,"close":33.51,"high":33.89,"low":33.12,"open":33.23,"volume":47891800},{"timestamp":1271424600,"date":"2010-04-16","index":8967,"close":32.56,"high":33.25,"low":31.66,"open":33.21,"volume":89843800},{"timestamp":1271683800,"date":"2010-04-19","index":8968,"close":33.02,"high":33.26,"low":32.13,"open":32.62,"volume":54879400},{"timestamp":1271770200,"date":"2010-04-20","index":8969,"close":33.69,"high":33.89,"low":33,"open":33.19,"volume":46816100}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8970,"close":33.01,"high":34.25,"low":32.51,"open":32.59,"volume":96214600},{"timestamp":1271943000,"date":"2010-04-22","index":8971,"close":33.58,"high":33.72,"low":32.56,"open":32.7,"volume":49765400},{"timestamp":1272029400,"date":"2010-04-23","index":8972,"close":33.48,"high":33.79,"low":33.2,"open":33.7,"volume":30999200},{"timestamp":1272288600,"date":"2010-04-26","index":8973,"close":32.72,"high":33.45,"low":32.59,"open":33.36,"volume":36186000},{"timestamp":1272375000,"date":"2010-04-27","index":8974,"close":31.72,"high":33.07,"low":31.65,"open":32.2,"volume":52674300},{"timestamp":1272461400,"date":"2010-04-28","index":8975,"close":32.45,"high":32.65,"low":31.97,"open":32.07,"volume":39027300},{"timestamp":1272547800,"date":"2010-04-29","index":8976,"close":33.23,"high":33.4,"low":32.73,"open":32.79,"volume":31021400},{"timestamp":1272634200,"date":"2010-04-30","index":8977,"close":33.11,"high":33.82,"low":32.98,"open":33.25,"volume":53446100},{"timestamp":1272893400,"date":"2010-05-03","index":8978,"close":33.88,"high":34.09,"low":33.21,"open":33.22,"volume":37442300},{"timestamp":1272979800,"date":"2010-05-04","index":8979,"close":32.94,"high":33.97,"low":32.72,"open":33.41,"volume":53828300},{"timestamp":1273066200,"date":"2010-05-05","index":8980,"close":32.66,"high":33.18,"low":31.72,"open":32.63,"volume":45183200}]},{"date":"2010-01-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":8896,"close":27.32,"high":27.48,"low":26.82,"open":27.02,"volume":39335700},{"timestamp":1262701800,"date":"2010-01-05","index":8897,"close":28.07,"high":28.24,"low":27.24,"open":27.27,"volume":55416000},{"timestamp":1262788200,"date":"2010-01-06","index":8898,"close":28.11,"high":28.33,"low":27.79,"open":28.03,"volume":33237000},{"timestamp":1262874600,"date":"2010-01-07","index":8899,"close":29.13,"high":29.43,"low":27.92,"open":28.12,"volume":61649000},{"timestamp":1262961000,"date":"2010-01-08","index":8900,"close":28.86,"high":29.35,"low":28.6,"open":28.9,"volume":35508700},{"timestamp":1263220200,"date":"2010-01-11","index":8901,"close":28.8,"high":29.17,"low":28.58,"open":29.09,"volume":24387800},{"timestamp":1263306600,"date":"2010-01-12","index":8902,"close":28.08,"high":28.55,"low":27.5,"open":28.47,"volume":39795000},{"timestamp":1263393000,"date":"2010-01-13","index":8903,"close":28.58,"high":28.76,"low":27.8,"open":27.99,"volume":36715300},{"timestamp":1263479400,"date":"2010-01-14","index":8904,"close":28.99,"high":29.21,"low":28.5,"open":28.5,"volume":31540700},{"timestamp":1263565800,"date":"2010-01-15","index":8905,"close":28.08,"high":28.9,"low":27.88,"open":28.82,"volume":47255900},{"timestamp":1263911400,"date":"2010-01-19","index":8906,"close":28.28,"high":28.47,"low":27.61,"open":27.93,"volume":40815800}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":8907,"close":27.82,"high":28.65,"low":27.7,"open":28.02,"volume":75712300},{"timestamp":1264084200,"date":"2010-01-21","index":8908,"close":28,"high":28.5,"low":27.18,"open":27.98,"volume":90151500},{"timestamp":1264170600,"date":"2010-01-22","index":8909,"close":27.26,"high":28.41,"low":27.17,"open":27.97,"volume":69506900},{"timestamp":1264429800,"date":"2010-01-25","index":8910,"close":27.66,"high":28.05,"low":27.19,"open":27.45,"volume":48319700},{"timestamp":1264516200,"date":"2010-01-26","index":8911,"close":26.99,"high":28.35,"low":26.92,"open":27.45,"volume":66590800},{"timestamp":1264602600,"date":"2010-01-27","index":8912,"close":28.2,"high":28.24,"low":26.88,"open":26.9,"volume":63074200},{"timestamp":1264689000,"date":"2010-01-28","index":8913,"close":28.45,"high":28.77,"low":27.72,"open":28.28,"volume":62109300},{"timestamp":1264775400,"date":"2010-01-29","index":8914,"close":28.43,"high":29.17,"low":28.38,"open":28.44,"volume":88783700},{"timestamp":1265034600,"date":"2010-02-01","index":8915,"close":28.93,"high":29.09,"low":28.51,"open":28.6,"volume":45240000},{"timestamp":1265121000,"date":"2010-02-02","index":8916,"close":28.79,"high":29.13,"low":28.51,"open":28.96,"volume":50306600},{"timestamp":1265207400,"date":"2010-02-03","index":8917,"close":28.14,"high":28.78,"low":27.98,"open":28.57,"volume":44597600}]},{"date":"2009-10-21","estimated":0.37,"reported":0.56,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":8835,"close":28.66,"high":29.05,"low":28.31,"open":28.34,"volume":59068600},{"timestamp":1254922200,"date":"2009-10-07","index":8836,"close":29.26,"high":29.3,"low":28.36,"open":28.49,"volume":41824100},{"timestamp":1255008600,"date":"2009-10-08","index":8837,"close":29.05,"high":29.43,"low":28.91,"open":29.16,"volume":45338900},{"timestamp":1255095000,"date":"2009-10-09","index":8838,"close":29.21,"high":29.33,"low":28.86,"open":29.01,"volume":29218700},{"timestamp":1255354200,"date":"2009-10-12","index":8839,"close":30.28,"high":30.54,"low":29.11,"open":29.5,"volume":52504500},{"timestamp":1255440600,"date":"2009-10-13","index":8840,"close":30.06,"high":30.34,"low":29.62,"open":29.98,"volume":38648600},{"timestamp":1255527000,"date":"2009-10-14","index":8841,"close":31.34,"high":31.43,"low":30.39,"open":30.7,"volume":62894600},{"timestamp":1255613400,"date":"2009-10-15","index":8842,"close":31.38,"high":31.53,"low":30.92,"open":31,"volume":39072700},{"timestamp":1255699800,"date":"2009-10-16","index":8843,"close":30.02,"high":30.63,"low":29.83,"open":30.58,"volume":57472400},{"timestamp":1255959000,"date":"2009-10-19","index":8844,"close":30.07,"high":30.42,"low":29.77,"open":30.35,"volume":32327500},{"timestamp":1256045400,"date":"2009-10-20","index":8845,"close":30.46,"high":30.64,"low":29.85,"open":29.98,"volume":41722700}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8846,"close":28.9,"high":31.12,"low":28.84,"open":30.1,"volume":113718800},{"timestamp":1256218200,"date":"2009-10-22","index":8847,"close":30.17,"high":30.28,"low":28.61,"open":28.79,"volume":74918700},{"timestamp":1256304600,"date":"2009-10-23","index":8848,"close":29.32,"high":30.18,"low":29.05,"open":30.18,"volume":49377700},{"timestamp":1256563800,"date":"2009-10-26","index":8849,"close":28.45,"high":29.33,"low":28.27,"open":29.31,"volume":55207900},{"timestamp":1256650200,"date":"2009-10-27","index":8850,"close":28.39,"high":28.71,"low":28.04,"open":28.41,"volume":49819400},{"timestamp":1256736600,"date":"2009-10-28","index":8851,"close":27.46,"high":28.27,"low":27.4,"open":28.23,"volume":57274600},{"timestamp":1256823000,"date":"2009-10-29","index":8852,"close":28.57,"high":28.62,"low":27.69,"open":27.98,"volume":47894800},{"timestamp":1256909400,"date":"2009-10-30","index":8853,"close":27.52,"high":28.5,"low":27.35,"open":28.34,"volume":66430300},{"timestamp":1257172200,"date":"2009-11-02","index":8854,"close":27.61,"high":28.24,"low":26.74,"open":27.86,"volume":55576000},{"timestamp":1257258600,"date":"2009-11-03","index":8855,"close":27.74,"high":28.04,"low":27.01,"open":27.12,"volume":37878400},{"timestamp":1257345000,"date":"2009-11-04","index":8856,"close":26.82,"high":28.12,"low":26.72,"open":28.02,"volume":46075800}]},{"date":"2009-07-22","estimated":0.34,"reported":0.57,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8771,"close":23.33,"high":23.84,"low":23,"open":23.15,"volume":64747000},{"timestamp":1247059800,"date":"2009-07-08","index":8772,"close":22.91,"high":23.57,"low":22.08,"open":23.33,"volume":93891900},{"timestamp":1247146200,"date":"2009-07-09","index":8773,"close":23.28,"high":23.58,"low":22.61,"open":23.21,"volume":53836900},{"timestamp":1247232600,"date":"2009-07-10","index":8774,"close":22.87,"high":23.34,"low":22.81,"open":23.07,"volume":53700500},{"timestamp":1247491800,"date":"2009-07-13","index":8775,"close":24.8,"high":24.8,"low":23.32,"open":23.38,"volume":86119200},{"timestamp":1247578200,"date":"2009-07-14","index":8776,"close":24.4,"high":24.83,"low":23.95,"open":24.72,"volume":67883400},{"timestamp":1247664600,"date":"2009-07-15","index":8777,"close":25.3,"high":25.47,"low":24.65,"open":24.72,"volume":90990200},{"timestamp":1247751000,"date":"2009-07-16","index":8778,"close":25.05,"high":25.38,"low":24.57,"open":25.07,"volume":61519900},{"timestamp":1247837400,"date":"2009-07-17","index":8779,"close":25,"high":25.33,"low":24.58,"open":25.07,"volume":54724600},{"timestamp":1248096600,"date":"2009-07-20","index":8780,"close":25.52,"high":25.98,"low":24.76,"open":25.08,"volume":64893800},{"timestamp":1248183000,"date":"2009-07-21","index":8781,"close":25.35,"high":25.9,"low":24.8,"open":25.78,"volume":64544500}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8782,"close":24.45,"high":24.87,"low":23.42,"open":23.69,"volume":150692300},{"timestamp":1248355800,"date":"2009-07-23","index":8783,"close":24.26,"high":24.55,"low":24.02,"open":24.38,"volume":99923300},{"timestamp":1248442200,"date":"2009-07-24","index":8784,"close":23.47,"high":24.05,"low":23.17,"open":24.03,"volume":93905100},{"timestamp":1248701400,"date":"2009-07-27","index":8785,"close":24.22,"high":24.33,"low":23.38,"open":23.52,"volume":62487900},{"timestamp":1248787800,"date":"2009-07-28","index":8786,"close":24.52,"high":24.64,"low":23.9,"open":23.99,"volume":62683700},{"timestamp":1248874200,"date":"2009-07-29","index":8787,"close":24.38,"high":24.76,"low":24.16,"open":24.29,"volume":48075900},{"timestamp":1248960600,"date":"2009-07-30","index":8788,"close":24.87,"high":25.31,"low":24.53,"open":24.65,"volume":54517400},{"timestamp":1249047000,"date":"2009-07-31","index":8789,"close":24.46,"high":24.93,"low":24.44,"open":24.9,"volume":54880800},{"timestamp":1249306200,"date":"2009-08-03","index":8790,"close":25.8,"high":25.83,"low":24.87,"open":24.9,"volume":66231200},{"timestamp":1249392600,"date":"2009-08-04","index":8791,"close":26.55,"high":26.99,"low":25.22,"open":25.69,"volume":82298700},{"timestamp":1249479000,"date":"2009-08-05","index":8792,"close":28.02,"high":28.05,"low":26.6,"open":26.71,"volume":87411700}]},{"date":"2009-04-22","estimated":0.41,"reported":0.56,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8708,"close":15.25,"high":15.64,"low":15.04,"open":15.48,"volume":119301700},{"timestamp":1239111000,"date":"2009-04-07","index":8709,"close":14.85,"high":15.4,"low":14.51,"open":14.76,"volume":117192300},{"timestamp":1239197400,"date":"2009-04-08","index":8710,"close":14.89,"high":15.17,"low":14.41,"open":15.1,"volume":91295200},{"timestamp":1239283800,"date":"2009-04-09","index":8711,"close":19.61,"high":19.95,"low":17.42,"open":19.84,"volume":376577100},{"timestamp":1239629400,"date":"2009-04-13","index":8712,"close":19.67,"high":19.95,"low":18.51,"open":18.85,"volume":173737800},{"timestamp":1239715800,"date":"2009-04-14","index":8713,"close":18.27,"high":19.53,"low":18.05,"open":19.28,"volume":154442900},{"timestamp":1239802200,"date":"2009-04-15","index":8714,"close":19.55,"high":19.63,"low":17.6,"open":17.97,"volume":119185500},{"timestamp":1239888600,"date":"2009-04-16","index":8715,"close":19.45,"high":19.99,"low":18.65,"open":19.66,"volume":129565500},{"timestamp":1239975000,"date":"2009-04-17","index":8716,"close":20.26,"high":20.99,"low":18.88,"open":19.41,"volume":166941600},{"timestamp":1240234200,"date":"2009-04-20","index":8717,"close":17,"high":19.25,"low":16.98,"open":18.97,"volume":162271800},{"timestamp":1240320600,"date":"2009-04-21","index":8718,"close":18.81,"high":18.81,"low":16.14,"open":16.56,"volume":185041900}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8719,"close":18.18,"high":20.56,"low":18.15,"open":18.21,"volume":248215300},{"timestamp":1240493400,"date":"2009-04-23","index":8720,"close":20.09,"high":20.28,"low":18.6,"open":18.62,"volume":206481900},{"timestamp":1240579800,"date":"2009-04-24","index":8721,"close":21.4,"high":21.97,"low":20.05,"open":20.63,"volume":222241900},{"timestamp":1240839000,"date":"2009-04-27","index":8722,"close":20.3,"high":21.23,"low":20.26,"open":20.46,"volume":134002500},{"timestamp":1240925400,"date":"2009-04-28","index":8723,"close":19.48,"high":20.12,"low":19.28,"open":19.38,"volume":107394300},{"timestamp":1241011800,"date":"2009-04-29","index":8724,"close":19.97,"high":20.69,"low":19.35,"open":19.84,"volume":142750100},{"timestamp":1241098200,"date":"2009-04-30","index":8725,"close":20.01,"high":21.96,"low":19.9,"open":20.36,"volume":115836200},{"timestamp":1241184600,"date":"2009-05-01","index":8726,"close":19.61,"high":20.38,"low":19.35,"open":19.98,"volume":96730100},{"timestamp":1241443800,"date":"2009-05-04","index":8727,"close":24.25,"high":24.25,"low":20.26,"open":20.44,"volume":294065000},{"timestamp":1241530200,"date":"2009-05-05","index":8728,"close":23.27,"high":24.15,"low":22.73,"open":23.63,"volume":175576000},{"timestamp":1241616600,"date":"2009-05-06","index":8729,"close":26.84,"high":26.84,"low":24.4,"open":24.51,"volume":256184300}]},{"date":"2009-01-28","estimated":0.33,"reported":-0.79,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8650,"close":23.8,"high":25.32,"low":23.54,"open":25.19,"volume":57566500},{"timestamp":1231857000,"date":"2009-01-13","index":8651,"close":24.38,"high":24.81,"low":23.41,"open":23.49,"volume":65413600},{"timestamp":1231943400,"date":"2009-01-14","index":8652,"close":23.07,"high":23.71,"low":22.7,"open":23.36,"volume":71135600},{"timestamp":1232029800,"date":"2009-01-15","index":8653,"close":20.16,"high":23.02,"low":19.03,"open":22.99,"volume":178862300},{"timestamp":1232116200,"date":"2009-01-16","index":8654,"close":18.68,"high":21.29,"low":17.03,"open":20.83,"volume":173589900},{"timestamp":1232461800,"date":"2009-01-20","index":8655,"close":14.23,"high":17.02,"low":13.82,"open":16.77,"volume":203896600},{"timestamp":1232548200,"date":"2009-01-21","index":8656,"close":16.65,"high":16.83,"low":13.74,"open":15,"volume":188824400},{"timestamp":1232634600,"date":"2009-01-22","index":8657,"close":15.79,"high":16.59,"low":15.08,"open":16.04,"volume":94501600},{"timestamp":1232721000,"date":"2009-01-23","index":8658,"close":15.87,"high":16.16,"low":14.69,"open":14.93,"volume":84417000},{"timestamp":1232980200,"date":"2009-01-26","index":8659,"close":15.48,"high":16.89,"low":15.44,"open":16.2,"volume":75464000},{"timestamp":1233066600,"date":"2009-01-27","index":8660,"close":16.19,"high":16.64,"low":15.75,"open":15.8,"volume":77306500}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8661,"close":21.19,"high":21.45,"low":18.41,"open":19.01,"volume":203219500},{"timestamp":1233239400,"date":"2009-01-29","index":8662,"close":18.78,"high":20.73,"low":18.73,"open":19.83,"volume":127527600},{"timestamp":1233325800,"date":"2009-01-30","index":8663,"close":18.9,"high":19.75,"low":18.37,"open":19.35,"volume":97576800},{"timestamp":1233585000,"date":"2009-02-02","index":8664,"close":19.23,"high":19.48,"low":18.2,"open":18.41,"volume":81939400},{"timestamp":1233671400,"date":"2009-02-03","index":8665,"close":18.53,"high":19.74,"low":17.45,"open":19.65,"volume":95285100},{"timestamp":1233757800,"date":"2009-02-04","index":8666,"close":17.45,"high":19.3,"low":17.28,"open":18.5,"volume":89512300},{"timestamp":1233844200,"date":"2009-02-05","index":8667,"close":16.27,"high":17.4,"low":14.67,"open":17.23,"volume":206588100},{"timestamp":1233930600,"date":"2009-02-06","index":8668,"close":19.14,"high":19.39,"low":17.1,"open":17.35,"volume":118216200},{"timestamp":1234189800,"date":"2009-02-09","index":8669,"close":19.06,"high":19.6,"low":18.57,"open":19.16,"volume":74538100},{"timestamp":1234276200,"date":"2009-02-10","index":8670,"close":16.35,"high":19.06,"low":16.07,"open":18.84,"volume":136825300},{"timestamp":1234362600,"date":"2009-02-11","index":8671,"close":17.5,"high":17.58,"low":16.36,"open":16.75,"volume":74251900}]},{"date":"2008-10-15","estimated":0.41,"reported":0.49,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":8579,"close":37.53,"high":38,"low":34.8,"open":35.36,"volume":46865200},{"timestamp":1222867800,"date":"2008-10-01","index":8580,"close":36.7,"high":38.6,"low":36.49,"open":36.98,"volume":47778200},{"timestamp":1222954200,"date":"2008-10-02","index":8581,"close":35.16,"high":37.66,"low":35.01,"open":37,"volume":39351300},{"timestamp":1223040600,"date":"2008-10-03","index":8582,"close":34.56,"high":38.95,"low":34.5,"open":37.98,"volume":81074700},{"timestamp":1223299800,"date":"2008-10-06","index":8583,"close":33.64,"high":35.48,"low":31.92,"open":33.3,"volume":59028000},{"timestamp":1223386200,"date":"2008-10-07","index":8584,"close":30.6,"high":34.99,"low":30.6,"open":34.1,"volume":45277800},{"timestamp":1223472600,"date":"2008-10-08","index":8585,"close":31.9,"high":33.76,"low":29.22,"open":29.95,"volume":57472800},{"timestamp":1223559000,"date":"2008-10-09","index":8586,"close":27.25,"high":33.07,"low":26.18,"open":33.06,"volume":122764600},{"timestamp":1223645400,"date":"2008-10-10","index":8587,"close":28.31,"high":29.53,"low":25,"open":25.43,"volume":122081300},{"timestamp":1223904600,"date":"2008-10-13","index":8588,"close":30.4,"high":31,"low":27.56,"open":30.65,"volume":69324000},{"timestamp":1223991000,"date":"2008-10-14","index":8589,"close":33.52,"high":34.17,"low":31.78,"open":32.97,"volume":96432200}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":8590,"close":33.35,"high":35.03,"low":32.02,"open":32.3,"volume":95036300},{"timestamp":1224163800,"date":"2008-10-16","index":8591,"close":33.9,"high":34.31,"low":30.04,"open":32.89,"volume":73953600},{"timestamp":1224250200,"date":"2008-10-17","index":8592,"close":32.06,"high":34.44,"low":31.77,"open":33.4,"volume":67021500},{"timestamp":1224509400,"date":"2008-10-20","index":8593,"close":32.23,"high":33,"low":31.1,"open":32.73,"volume":52147200},{"timestamp":1224595800,"date":"2008-10-21","index":8594,"close":32.64,"high":34,"low":31.54,"open":31.58,"volume":52862300},{"timestamp":1224682200,"date":"2008-10-22","index":8595,"close":31.3,"high":32.5,"low":29.82,"open":31.84,"volume":65131500},{"timestamp":1224768600,"date":"2008-10-23","index":8596,"close":31.33,"high":31.9,"low":29.16,"open":31.21,"volume":63126100},{"timestamp":1224855000,"date":"2008-10-24","index":8597,"close":30.91,"high":32,"low":29,"open":29.04,"volume":50050200},{"timestamp":1225114200,"date":"2008-10-27","index":8598,"close":30.83,"high":32.15,"low":30.26,"open":30.42,"volume":48569000},{"timestamp":1225200600,"date":"2008-10-28","index":8599,"close":34.46,"high":34.46,"low":30.55,"open":31.75,"volume":62933400},{"timestamp":1225287000,"date":"2008-10-29","index":8600,"close":32.11,"high":34.21,"low":31.85,"open":34.06,"volume":69966000}]},{"date":"2008-07-16","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":8515,"close":23.75,"high":24.33,"low":23.46,"open":24.11,"volume":42295500},{"timestamp":1214919000,"date":"2008-07-01","index":8516,"close":24.12,"high":24.22,"low":23.04,"open":23.47,"volume":58147900},{"timestamp":1215005400,"date":"2008-07-02","index":8517,"close":23.59,"high":24.78,"low":23.55,"open":24.22,"volume":34038500},{"timestamp":1215091800,"date":"2008-07-03","index":8518,"close":23.92,"high":24.42,"low":23.36,"open":23.9,"volume":28348800},{"timestamp":1215437400,"date":"2008-07-07","index":8519,"close":23.52,"high":24.5,"low":22.5,"open":24.2,"volume":58126600},{"timestamp":1215523800,"date":"2008-07-08","index":8520,"close":24.67,"high":24.78,"low":22.89,"open":23.69,"volume":61171700},{"timestamp":1215610200,"date":"2008-07-09","index":8521,"close":23.71,"high":25.17,"low":23.56,"open":24.73,"volume":52656700},{"timestamp":1215696600,"date":"2008-07-10","index":8522,"close":23.61,"high":24.15,"low":22.9,"open":23.33,"volume":61009300},{"timestamp":1215783000,"date":"2008-07-11","index":8523,"close":23,"high":23.78,"low":22.11,"open":22.56,"volume":82338800},{"timestamp":1216042200,"date":"2008-07-14","index":8524,"close":21.57,"high":23.99,"low":21.49,"open":23.86,"volume":56418100},{"timestamp":1216128600,"date":"2008-07-15","index":8525,"close":20.51,"high":22.82,"low":20.46,"open":21.01,"volume":122587000}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":8526,"close":27.23,"high":27.32,"low":23.2,"open":23.78,"volume":206249200},{"timestamp":1216301400,"date":"2008-07-17","index":8527,"close":27.83,"high":28.73,"low":25.54,"open":26.97,"volume":115206800},{"timestamp":1216387800,"date":"2008-07-18","index":8528,"close":27.86,"high":28.31,"low":26.45,"open":28.08,"volume":71649800},{"timestamp":1216647000,"date":"2008-07-21","index":8529,"close":27.54,"high":28.6,"low":27.3,"open":28.05,"volume":70613600},{"timestamp":1216733400,"date":"2008-07-22","index":8530,"close":30.43,"high":30.61,"low":26.63,"open":27.29,"volume":100898900},{"timestamp":1216819800,"date":"2008-07-23","index":8531,"close":30.45,"high":31.97,"low":29.86,"open":30.12,"volume":122201200},{"timestamp":1216906200,"date":"2008-07-24","index":8532,"close":29.15,"high":30.81,"low":29,"open":30.7,"volume":70564700},{"timestamp":1216992600,"date":"2008-07-25","index":8533,"close":29.09,"high":30.01,"low":28.51,"open":29.33,"volume":55525300},{"timestamp":1217251800,"date":"2008-07-28","index":8534,"close":27.93,"high":29.67,"low":27.8,"open":29,"volume":46645300},{"timestamp":1217338200,"date":"2008-07-29","index":8535,"close":30.46,"high":30.46,"low":27.73,"open":28.17,"volume":62303400},{"timestamp":1217424600,"date":"2008-07-30","index":8536,"close":31.2,"high":31.5,"low":29.87,"open":31,"volume":65749100}]},{"date":"2008-04-16","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":8452,"close":31.49,"high":31.53,"low":30.11,"open":30.33,"volume":36070500},{"timestamp":1207143000,"date":"2008-04-02","index":8453,"close":30.53,"high":31.75,"low":30.31,"open":31.71,"volume":37101500},{"timestamp":1207229400,"date":"2008-04-03","index":8454,"close":30.79,"high":31,"low":30,"open":30.23,"volume":20045200},{"timestamp":1207315800,"date":"2008-04-04","index":8455,"close":30.93,"high":31.14,"low":30.38,"open":30.81,"volume":25087100},{"timestamp":1207575000,"date":"2008-04-07","index":8456,"close":30.79,"high":31.77,"low":30.77,"open":31.46,"volume":20142300},{"timestamp":1207661400,"date":"2008-04-08","index":8457,"close":29.93,"high":30.33,"low":29.66,"open":30.27,"volume":33757900},{"timestamp":1207747800,"date":"2008-04-09","index":8458,"close":29.45,"high":30.15,"low":29.04,"open":30.01,"volume":29806200},{"timestamp":1207834200,"date":"2008-04-10","index":8459,"close":28.52,"high":29.56,"low":28.4,"open":29.31,"volume":45453800},{"timestamp":1207920600,"date":"2008-04-11","index":8460,"close":27.97,"high":28.84,"low":27.9,"open":28.24,"volume":44211800},{"timestamp":1208179800,"date":"2008-04-14","index":8461,"close":27.2,"high":27.91,"low":27.08,"open":27.65,"volume":36081500},{"timestamp":1208266200,"date":"2008-04-15","index":8462,"close":27.81,"high":27.98,"low":27.12,"open":27.48,"volume":29674500}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":8463,"close":29.01,"high":30.34,"low":28.49,"open":29.95,"volume":69841500},{"timestamp":1208439000,"date":"2008-04-17","index":8464,"close":29.71,"high":29.91,"low":28.58,"open":28.7,"volume":32575200},{"timestamp":1208525400,"date":"2008-04-18","index":8465,"close":30.4,"high":31.04,"low":30.25,"open":30.63,"volume":37941600},{"timestamp":1208784600,"date":"2008-04-21","index":8466,"close":29.27,"high":29.94,"low":29.06,"open":29.87,"volume":24365800},{"timestamp":1208871000,"date":"2008-04-22","index":8467,"close":29.38,"high":29.59,"low":28.95,"open":29.19,"volume":22788100},{"timestamp":1208957400,"date":"2008-04-23","index":8468,"close":28.92,"high":29.64,"low":28.58,"open":29.44,"volume":24533400},{"timestamp":1209043800,"date":"2008-04-24","index":8469,"close":29.85,"high":30.14,"low":28.77,"open":28.96,"volume":28973100},{"timestamp":1209130200,"date":"2008-04-25","index":8470,"close":30.59,"high":30.8,"low":29.56,"open":30.06,"volume":25805400},{"timestamp":1209389400,"date":"2008-04-28","index":8471,"close":30.34,"high":30.68,"low":30.12,"open":30.5,"volume":17222000},{"timestamp":1209475800,"date":"2008-04-29","index":8472,"close":29.88,"high":30.43,"low":29.74,"open":30.34,"volume":19367400},{"timestamp":1209562200,"date":"2008-04-30","index":8473,"close":29.75,"high":30.59,"low":29.57,"open":29.89,"volume":21492200}]},{"date":"2008-01-16","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":8390,"close":30.19,"high":30.57,"low":29.75,"open":30.09,"volume":12947700},{"timestamp":1199284200,"date":"2008-01-02","index":8391,"close":29.1,"high":30.48,"low":28.98,"open":30.48,"volume":24387800},{"timestamp":1199370600,"date":"2008-01-03","index":8392,"close":28.52,"high":29.37,"low":28.17,"open":29.25,"volume":26313100},{"timestamp":1199457000,"date":"2008-01-04","index":8393,"close":27.49,"high":28.32,"low":26.99,"open":28.25,"volume":50818700},{"timestamp":1199716200,"date":"2008-01-07","index":8394,"close":27.68,"high":28.04,"low":27.11,"open":27.7,"volume":25887100},{"timestamp":1199802600,"date":"2008-01-08","index":8395,"close":26.5,"high":28.11,"low":26.37,"open":27.87,"volume":41495200},{"timestamp":1199889000,"date":"2008-01-09","index":8396,"close":27.04,"high":27.12,"low":25.79,"open":26.5,"volume":37293300},{"timestamp":1199975400,"date":"2008-01-10","index":8397,"close":27.91,"high":28.46,"low":26.5,"open":26.56,"volume":44359200},{"timestamp":1200061800,"date":"2008-01-11","index":8398,"close":28.2,"high":28.64,"low":27.15,"open":27.71,"volume":32925100},{"timestamp":1200321000,"date":"2008-01-14","index":8399,"close":28.21,"high":28.42,"low":27.66,"open":28.38,"volume":22667200},{"timestamp":1200407400,"date":"2008-01-15","index":8400,"close":26.49,"high":27.39,"low":26.45,"open":27.21,"volume":36283900}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":8401,"close":27.37,"high":28.11,"low":26.72,"open":27.7,"volume":43681900},{"timestamp":1200580200,"date":"2008-01-17","index":8402,"close":26.13,"high":27.69,"low":26,"open":27.51,"volume":34795200},{"timestamp":1200666600,"date":"2008-01-18","index":8403,"close":25.48,"high":26.99,"low":25.02,"open":26.66,"volume":49848000},{"timestamp":1201012200,"date":"2008-01-22","index":8404,"close":26.95,"high":28.27,"low":24.38,"open":24.38,"volume":60889400},{"timestamp":1201098600,"date":"2008-01-23","index":8405,"close":29.38,"high":30.1,"low":26.2,"open":26.21,"volume":88250400},{"timestamp":1201185000,"date":"2008-01-24","index":8406,"close":31.16,"high":31.44,"low":29.47,"open":30,"volume":65278700},{"timestamp":1201271400,"date":"2008-01-25","index":8407,"close":30.66,"high":32.04,"low":30.03,"open":31.54,"volume":57728300},{"timestamp":1201530600,"date":"2008-01-28","index":8408,"close":31.8,"high":31.93,"low":30.27,"open":30.41,"volume":36801500},{"timestamp":1201617000,"date":"2008-01-29","index":8409,"close":32.6,"high":32.83,"low":31.36,"open":32,"volume":44412500},{"timestamp":1201703400,"date":"2008-01-30","index":8410,"close":32.76,"high":34,"low":32.19,"open":32.48,"volume":62076900},{"timestamp":1201789800,"date":"2008-01-31","index":8411,"close":34.08,"high":34.25,"low":31.77,"open":32.21,"volume":60276300}]},{"date":"2007-07-17","estimated":0.67,"reported":0.67,"pre":[{"timestamp":1183123800,"date":"2007-06-29","index":8263,"close":35.17,"high":36.15,"low":34.95,"open":35.5,"volume":14624700},{"timestamp":1183383000,"date":"2007-07-02","index":8264,"close":35.51,"high":35.65,"low":35.3,"open":35.42,"volume":6758900},{"timestamp":1183469400,"date":"2007-07-03","index":8265,"close":35.68,"high":35.9,"low":35.53,"open":35.74,"volume":3654400},{"timestamp":1183642200,"date":"2007-07-05","index":8266,"close":35.32,"high":35.74,"low":35.11,"open":35.57,"volume":7500800},{"timestamp":1183728600,"date":"2007-07-06","index":8267,"close":35.33,"high":35.4,"low":35.14,"open":35.24,"volume":8711000},{"timestamp":1183987800,"date":"2007-07-09","index":8268,"close":35.12,"high":35.59,"low":35.08,"open":35.4,"volume":10523600},{"timestamp":1184074200,"date":"2007-07-10","index":8269,"close":34.44,"high":35,"low":34.33,"open":35,"volume":21159600},{"timestamp":1184160600,"date":"2007-07-11","index":8270,"close":34.92,"high":35,"low":34.34,"open":34.4,"volume":16253500},{"timestamp":1184247000,"date":"2007-07-12","index":8271,"close":35.44,"high":35.48,"low":34.92,"open":35.15,"volume":18310100},{"timestamp":1184333400,"date":"2007-07-13","index":8272,"close":35.54,"high":35.61,"low":35.29,"open":35.34,"volume":9719500},{"timestamp":1184592600,"date":"2007-07-16","index":8273,"close":35.45,"high":36.01,"low":35.45,"open":35.65,"volume":10034300}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":8274,"close":35.59,"high":35.98,"low":35.4,"open":35.8,"volume":15446500},{"timestamp":1184765400,"date":"2007-07-18","index":8275,"close":35.39,"high":35.49,"low":34.99,"open":35.45,"volume":19774000},{"timestamp":1184851800,"date":"2007-07-19","index":8276,"close":35.54,"high":35.75,"low":35.17,"open":35.54,"volume":14956400},{"timestamp":1184938200,"date":"2007-07-20","index":8277,"close":34.72,"high":35.66,"low":34.65,"open":35.18,"volume":21416100},{"timestamp":1185197400,"date":"2007-07-23","index":8278,"close":34.85,"high":35.15,"low":34.72,"open":34.95,"volume":15077800},{"timestamp":1185283800,"date":"2007-07-24","index":8279,"close":33.93,"high":34.69,"low":33.83,"open":34.45,"volume":23414300},{"timestamp":1185370200,"date":"2007-07-25","index":8280,"close":34.57,"high":34.87,"low":34.15,"open":34.39,"volume":22049700},{"timestamp":1185456600,"date":"2007-07-26","index":8281,"close":33.65,"high":34.37,"low":33.41,"open":33.85,"volume":30408300},{"timestamp":1185543000,"date":"2007-07-27","index":8282,"close":33.56,"high":34.36,"low":33.4,"open":33.69,"volume":26603700},{"timestamp":1185802200,"date":"2007-07-30","index":8283,"close":34.61,"high":34.72,"low":33.34,"open":33.77,"volume":23790300},{"timestamp":1185888600,"date":"2007-07-31","index":8284,"close":33.77,"high":35.04,"low":33.68,"open":34.72,"volume":21447300}]},{"date":"2007-04-17","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8200,"close":34.43,"high":34.78,"low":34.16,"open":34.5,"volume":12506300},{"timestamp":1175520600,"date":"2007-04-02","index":8201,"close":34.01,"high":34.45,"low":33.93,"open":34.42,"volume":19070700},{"timestamp":1175607000,"date":"2007-04-03","index":8202,"close":34.51,"high":34.55,"low":34.1,"open":34.1,"volume":11247100},{"timestamp":1175693400,"date":"2007-04-04","index":8203,"close":34.34,"high":34.55,"low":34.3,"open":34.55,"volume":8783800},{"timestamp":1175779800,"date":"2007-04-05","index":8204,"close":34.44,"high":34.48,"low":34.19,"open":34.2,"volume":8935200},{"timestamp":1176125400,"date":"2007-04-09","index":8205,"close":34.37,"high":34.43,"low":34.22,"open":34.41,"volume":10389300},{"timestamp":1176211800,"date":"2007-04-10","index":8206,"close":34.41,"high":34.48,"low":34.29,"open":34.39,"volume":10856200},{"timestamp":1176298200,"date":"2007-04-11","index":8207,"close":34.17,"high":34.54,"low":34.17,"open":34.43,"volume":16288300},{"timestamp":1176384600,"date":"2007-04-12","index":8208,"close":34.34,"high":34.43,"low":34.03,"open":34.17,"volume":13058300},{"timestamp":1176471000,"date":"2007-04-13","index":8209,"close":34.63,"high":34.74,"low":34.1,"open":34.15,"volume":11352900},{"timestamp":1176730200,"date":"2007-04-16","index":8210,"close":35.51,"high":35.51,"low":34.7,"open":34.8,"volume":16418600}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8211,"close":35.25,"high":35.85,"low":35.09,"open":35.69,"volume":15190100},{"timestamp":1176903000,"date":"2007-04-18","index":8212,"close":35.95,"high":36.08,"low":35.15,"open":35.4,"volume":17211900},{"timestamp":1176989400,"date":"2007-04-19","index":8213,"close":36.14,"high":36.22,"low":35.6,"open":35.85,"volume":11740400},{"timestamp":1177075800,"date":"2007-04-20","index":8214,"close":36.3,"high":36.49,"low":36.02,"open":36.42,"volume":20674700},{"timestamp":1177335000,"date":"2007-04-23","index":8215,"close":36.02,"high":36.42,"low":36.01,"open":36.37,"volume":9400400},{"timestamp":1177421400,"date":"2007-04-24","index":8216,"close":35.78,"high":36,"low":35.59,"open":35.95,"volume":11667100},{"timestamp":1177507800,"date":"2007-04-25","index":8217,"close":36.28,"high":36.33,"low":35.83,"open":35.83,"volume":17424400},{"timestamp":1177594200,"date":"2007-04-26","index":8218,"close":36.07,"high":36.36,"low":35.54,"open":35.54,"volume":15068300},{"timestamp":1177680600,"date":"2007-04-27","index":8219,"close":35.94,"high":36.08,"low":35.8,"open":35.97,"volume":8692500},{"timestamp":1177939800,"date":"2007-04-30","index":8220,"close":35.89,"high":36.23,"low":35.86,"open":36.15,"volume":19273800},{"timestamp":1178026200,"date":"2007-05-01","index":8221,"close":36.04,"high":36.15,"low":35.72,"open":36.03,"volume":10277400}]},{"date":"2007-01-16","estimated":0.64,"reported":0.64,"pre":[{"timestamp":1167229800,"date":"2006-12-27","index":8137,"close":36.05,"high":36.16,"low":35.95,"open":35.98,"volume":5199700},{"timestamp":1167316200,"date":"2006-12-28","index":8138,"close":35.92,"high":36.09,"low":35.83,"open":36.05,"volume":4328300},{"timestamp":1167402600,"date":"2006-12-29","index":8139,"close":35.56,"high":35.91,"low":35.48,"open":35.82,"volume":5992100},{"timestamp":1167834600,"date":"2007-01-03","index":8140,"close":35.74,"high":36.01,"low":35.37,"open":35.93,"volume":12447600},{"timestamp":1167921000,"date":"2007-01-04","index":8141,"close":35.8,"high":36.02,"low":35.54,"open":35.74,"volume":11060500},{"timestamp":1168007400,"date":"2007-01-05","index":8142,"close":35.6,"high":35.83,"low":35.51,"open":35.79,"volume":10329200},{"timestamp":1168266600,"date":"2007-01-08","index":8143,"close":35.5,"high":35.89,"low":35.39,"open":35.61,"volume":11650400},{"timestamp":1168353000,"date":"2007-01-09","index":8144,"close":35.59,"high":35.85,"low":35.48,"open":35.58,"volume":10159800},{"timestamp":1168439400,"date":"2007-01-10","index":8145,"close":35.48,"high":35.65,"low":35.37,"open":35.42,"volume":9801800},{"timestamp":1168525800,"date":"2007-01-11","index":8146,"close":35.54,"high":35.64,"low":35.45,"open":35.45,"volume":7089700},{"timestamp":1168612200,"date":"2007-01-12","index":8147,"close":35.51,"high":35.72,"low":35.4,"open":35.54,"volume":10251800}],"post":[{"timestamp":1168957800,"date":"2007-01-16","index":8148,"close":36.23,"high":36.5,"low":35.75,"open":35.81,"volume":15186000},{"timestamp":1169044200,"date":"2007-01-17","index":8149,"close":36.27,"high":36.48,"low":36.05,"open":36.31,"volume":11854100},{"timestamp":1169130600,"date":"2007-01-18","index":8150,"close":36.2,"high":36.39,"low":36.14,"open":36.27,"volume":8292400},{"timestamp":1169217000,"date":"2007-01-19","index":8151,"close":36.04,"high":36.33,"low":35.87,"open":36.29,"volume":10649900},{"timestamp":1169476200,"date":"2007-01-22","index":8152,"close":35.75,"high":36.06,"low":35.58,"open":35.96,"volume":13683900},{"timestamp":1169562600,"date":"2007-01-23","index":8153,"close":36.01,"high":36.05,"low":35.56,"open":35.8,"volume":8460900},{"timestamp":1169649000,"date":"2007-01-24","index":8154,"close":36.56,"high":36.63,"low":35.95,"open":35.97,"volume":10893500},{"timestamp":1169735400,"date":"2007-01-25","index":8155,"close":36.08,"high":36.64,"low":36.02,"open":36.46,"volume":8555000},{"timestamp":1169821800,"date":"2007-01-26","index":8156,"close":36.03,"high":36.23,"low":35.83,"open":36.13,"volume":10103800},{"timestamp":1170081000,"date":"2007-01-29","index":8157,"close":35.95,"high":36.12,"low":35.85,"open":35.91,"volume":13256200},{"timestamp":1170167400,"date":"2007-01-30","index":8158,"close":35.9,"high":36.11,"low":35.81,"open":36.09,"volume":9689100}]},{"date":"2006-10-17","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8077,"close":36.05,"high":36.32,"low":35.83,"open":36.32,"volume":4577500},{"timestamp":1159882200,"date":"2006-10-03","index":8078,"close":36.49,"high":36.56,"low":36.05,"open":36.05,"volume":6904600},{"timestamp":1159968600,"date":"2006-10-04","index":8079,"close":36.63,"high":36.73,"low":36.18,"open":36.28,"volume":7836700},{"timestamp":1160055000,"date":"2006-10-05","index":8080,"close":36.51,"high":36.72,"low":36.4,"open":36.6,"volume":4114600},{"timestamp":1160141400,"date":"2006-10-06","index":8081,"close":36.34,"high":36.45,"low":36.2,"open":36.37,"volume":4834400},{"timestamp":1160400600,"date":"2006-10-09","index":8082,"close":36.41,"high":36.42,"low":36.18,"open":36.26,"volume":2392000},{"timestamp":1160487000,"date":"2006-10-10","index":8083,"close":36.28,"high":36.57,"low":36.23,"open":36.41,"volume":4296700},{"timestamp":1160573400,"date":"2006-10-11","index":8084,"close":36.22,"high":36.38,"low":36.02,"open":36.28,"volume":4630000},{"timestamp":1160659800,"date":"2006-10-12","index":8085,"close":36.3,"high":36.44,"low":36.14,"open":36.37,"volume":5446500},{"timestamp":1160746200,"date":"2006-10-13","index":8086,"close":36.33,"high":36.46,"low":36.16,"open":36.23,"volume":6359300},{"timestamp":1161005400,"date":"2006-10-16","index":8087,"close":36.2,"high":36.35,"low":35.99,"open":36.33,"volume":7133700}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8088,"close":36.48,"high":36.68,"low":35.75,"open":36.2,"volume":8750900},{"timestamp":1161178200,"date":"2006-10-18","index":8089,"close":36.81,"high":36.95,"low":36.49,"open":36.73,"volume":6670400},{"timestamp":1161264600,"date":"2006-10-19","index":8090,"close":36.74,"high":36.82,"low":36.3,"open":36.66,"volume":7139800},{"timestamp":1161351000,"date":"2006-10-20","index":8091,"close":36.63,"high":36.99,"low":36.49,"open":36.91,"volume":11002100},{"timestamp":1161610200,"date":"2006-10-23","index":8092,"close":36.67,"high":36.75,"low":36.33,"open":36.46,"volume":4544800},{"timestamp":1161696600,"date":"2006-10-24","index":8093,"close":36.45,"high":36.6,"low":36.22,"open":36.5,"volume":7779500},{"timestamp":1161783000,"date":"2006-10-25","index":8094,"close":36.39,"high":36.54,"low":36.03,"open":36.45,"volume":7103600},{"timestamp":1161869400,"date":"2006-10-26","index":8095,"close":36.43,"high":36.48,"low":36.08,"open":36.33,"volume":6275300},{"timestamp":1161955800,"date":"2006-10-27","index":8096,"close":36.32,"high":36.62,"low":36.25,"open":36.43,"volume":8199100},{"timestamp":1162218600,"date":"2006-10-30","index":8097,"close":36.34,"high":36.53,"low":36.21,"open":36.47,"volume":5850600},{"timestamp":1162305000,"date":"2006-10-31","index":8098,"close":36.29,"high":36.73,"low":36.18,"open":36.49,"volume":11531700}]},{"date":"2006-04-18","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":7950,"close":31.93,"high":32.21,"low":31.89,"open":32.14,"volume":7081600},{"timestamp":1144071000,"date":"2006-04-03","index":7951,"close":32.17,"high":32.35,"low":31.96,"open":31.99,"volume":8248200},{"timestamp":1144157400,"date":"2006-04-04","index":7952,"close":32.44,"high":32.63,"low":32.13,"open":32.17,"volume":7475600},{"timestamp":1144243800,"date":"2006-04-05","index":7953,"close":32.56,"high":32.71,"low":32.44,"open":32.51,"volume":6983200},{"timestamp":1144330200,"date":"2006-04-06","index":7954,"close":32.47,"high":32.5,"low":32.26,"open":32.43,"volume":4383200},{"timestamp":1144416600,"date":"2006-04-07","index":7955,"close":32.19,"high":32.63,"low":32.03,"open":32.47,"volume":6489800},{"timestamp":1144675800,"date":"2006-04-10","index":7956,"close":32.21,"high":32.49,"low":32.16,"open":32.27,"volume":4753800},{"timestamp":1144762200,"date":"2006-04-11","index":7957,"close":32.19,"high":32.38,"low":32.11,"open":32.29,"volume":6077400},{"timestamp":1144848600,"date":"2006-04-12","index":7958,"close":32.19,"high":32.33,"low":32.06,"open":32.25,"volume":4091200},{"timestamp":1144935000,"date":"2006-04-13","index":7959,"close":32.33,"high":32.38,"low":32.09,"open":32.19,"volume":5030000},{"timestamp":1145280600,"date":"2006-04-17","index":7960,"close":32.23,"high":32.45,"low":32.08,"open":32.25,"volume":6532600}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":7961,"close":32.53,"high":32.59,"low":31.9,"open":32.1,"volume":10444200},{"timestamp":1145453400,"date":"2006-04-19","index":7962,"close":32.37,"high":32.53,"low":32.29,"open":32.53,"volume":6701600},{"timestamp":1145539800,"date":"2006-04-20","index":7963,"close":32.51,"high":32.72,"low":32.31,"open":32.35,"volume":7559400},{"timestamp":1145626200,"date":"2006-04-21","index":7964,"close":32.51,"high":32.72,"low":32.35,"open":32.72,"volume":7587400},{"timestamp":1145885400,"date":"2006-04-24","index":7965,"close":32.55,"high":32.66,"low":32.36,"open":32.51,"volume":5664800},{"timestamp":1145971800,"date":"2006-04-25","index":7966,"close":32.54,"high":32.63,"low":32.39,"open":32.5,"volume":9045600},{"timestamp":1146058200,"date":"2006-04-26","index":7967,"close":32.8,"high":32.81,"low":32.58,"open":32.58,"volume":8547800},{"timestamp":1146144600,"date":"2006-04-27","index":7968,"close":33.58,"high":33.78,"low":32.66,"open":32.7,"volume":14258200},{"timestamp":1146231000,"date":"2006-04-28","index":7969,"close":34.35,"high":34.56,"low":33.42,"open":33.51,"volume":17036400},{"timestamp":1146490200,"date":"2006-05-01","index":7970,"close":34,"high":34.42,"low":33.93,"open":34.42,"volume":13684800},{"timestamp":1146576600,"date":"2006-05-02","index":7971,"close":33.94,"high":34.16,"low":33.83,"open":34.03,"volume":9664400}]},{"date":"2006-01-17","estimated":0.58,"reported":0.57,"pre":[{"timestamp":1135866600,"date":"2005-12-29","index":7887,"close":31.53,"high":31.73,"low":31.5,"open":31.58,"volume":4514600},{"timestamp":1135953000,"date":"2005-12-30","index":7888,"close":31.42,"high":31.53,"low":31.22,"open":31.42,"volume":5242800},{"timestamp":1136298600,"date":"2006-01-03","index":7889,"close":31.9,"high":31.98,"low":31.19,"open":31.6,"volume":11016400},{"timestamp":1136385000,"date":"2006-01-04","index":7890,"close":31.53,"high":31.82,"low":31.36,"open":31.8,"volume":10870000},{"timestamp":1136471400,"date":"2006-01-05","index":7891,"close":31.5,"high":31.56,"low":31.31,"open":31.5,"volume":10158000},{"timestamp":1136557800,"date":"2006-01-06","index":7892,"close":31.68,"high":31.77,"low":31.39,"open":31.58,"volume":8403800},{"timestamp":1136817000,"date":"2006-01-09","index":7893,"close":31.67,"high":31.83,"low":31.56,"open":31.67,"volume":5619600},{"timestamp":1136903400,"date":"2006-01-10","index":7894,"close":31.65,"high":31.68,"low":31.44,"open":31.55,"volume":7157800},{"timestamp":1136989800,"date":"2006-01-11","index":7895,"close":31.82,"high":31.9,"low":31.58,"open":31.65,"volume":8047000},{"timestamp":1137076200,"date":"2006-01-12","index":7896,"close":31.44,"high":31.79,"low":31.43,"open":31.7,"volume":10763600},{"timestamp":1137162600,"date":"2006-01-13","index":7897,"close":31.63,"high":31.8,"low":31.51,"open":31.55,"volume":6365600}],"post":[{"timestamp":1137508200,"date":"2006-01-17","index":7898,"close":31.3,"high":31.58,"low":31.2,"open":31.46,"volume":10690400},{"timestamp":1137594600,"date":"2006-01-18","index":7899,"close":31.8,"high":31.84,"low":31.3,"open":31.31,"volume":10780800},{"timestamp":1137681000,"date":"2006-01-19","index":7900,"close":31.31,"high":31.82,"low":31.27,"open":31.81,"volume":8713400},{"timestamp":1137767400,"date":"2006-01-20","index":7901,"close":30.75,"high":31.31,"low":30.75,"open":31.31,"volume":18166000},{"timestamp":1138026600,"date":"2006-01-23","index":7902,"close":30.81,"high":30.97,"low":30.75,"open":30.75,"volume":7047400},{"timestamp":1138113000,"date":"2006-01-24","index":7903,"close":30.8,"high":30.98,"low":30.66,"open":30.83,"volume":8232000},{"timestamp":1138199400,"date":"2006-01-25","index":7904,"close":31,"high":31.07,"low":30.73,"open":30.83,"volume":8580800},{"timestamp":1138285800,"date":"2006-01-26","index":7905,"close":31.28,"high":31.5,"low":31.18,"open":31.24,"volume":8598000},{"timestamp":1138372200,"date":"2006-01-27","index":7906,"close":31.35,"high":31.6,"low":31.03,"open":31.28,"volume":7640000},{"timestamp":1138631400,"date":"2006-01-30","index":7907,"close":31.24,"high":31.36,"low":31.15,"open":31.35,"volume":5756400},{"timestamp":1138717800,"date":"2006-01-31","index":7908,"close":31.18,"high":31.3,"low":31.1,"open":31.13,"volume":11763400}]},{"date":"2005-10-18","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1128346200,"date":"2005-10-03","index":7826,"close":29.23,"high":29.34,"low":29.08,"open":29.25,"volume":7618000},{"timestamp":1128432600,"date":"2005-10-04","index":7827,"close":28.89,"high":29.45,"low":28.87,"open":29.23,"volume":9730600},{"timestamp":1128519000,"date":"2005-10-05","index":7828,"close":28.91,"high":29.13,"low":28.86,"open":28.89,"volume":9008800},{"timestamp":1128605400,"date":"2005-10-06","index":7829,"close":29.13,"high":29.28,"low":28.83,"open":28.85,"volume":9648200},{"timestamp":1128691800,"date":"2005-10-07","index":7830,"close":29.28,"high":29.53,"low":29.16,"open":29.43,"volume":7177000},{"timestamp":1128951000,"date":"2005-10-10","index":7831,"close":28.92,"high":29.28,"low":28.92,"open":29.26,"volume":10048000},{"timestamp":1129037400,"date":"2005-10-11","index":7832,"close":28.93,"high":29.11,"low":28.88,"open":28.95,"volume":9535400},{"timestamp":1129123800,"date":"2005-10-12","index":7833,"close":28.94,"high":29.18,"low":28.81,"open":28.92,"volume":9155000},{"timestamp":1129210200,"date":"2005-10-13","index":7834,"close":29.27,"high":29.38,"low":28.83,"open":28.84,"volume":8234600},{"timestamp":1129296600,"date":"2005-10-14","index":7835,"close":29.49,"high":29.61,"low":29.32,"open":29.42,"volume":7975400},{"timestamp":1129555800,"date":"2005-10-17","index":7836,"close":29.57,"high":29.68,"low":29.35,"open":29.55,"volume":7193200}],"post":[{"timestamp":1129642200,"date":"2005-10-18","index":7837,"close":29.45,"high":29.68,"low":29.4,"open":29.57,"volume":10685200},{"timestamp":1129728600,"date":"2005-10-19","index":7838,"close":29.85,"high":29.92,"low":29.25,"open":29.27,"volume":9381600},{"timestamp":1129815000,"date":"2005-10-20","index":7839,"close":29.56,"high":29.9,"low":29.43,"open":29.85,"volume":12349200},{"timestamp":1129901400,"date":"2005-10-21","index":7840,"close":29.58,"high":29.94,"low":29.45,"open":29.8,"volume":15356400},{"timestamp":1130160600,"date":"2005-10-24","index":7841,"close":29.99,"high":29.99,"low":29.75,"open":29.8,"volume":9054600},{"timestamp":1130247000,"date":"2005-10-25","index":7842,"close":29.93,"high":30,"low":29.81,"open":29.85,"volume":7473800},{"timestamp":1130333400,"date":"2005-10-26","index":7843,"close":29.86,"high":29.99,"low":29.81,"open":29.86,"volume":7888200},{"timestamp":1130419800,"date":"2005-10-27","index":7844,"close":29.8,"high":30.03,"low":29.8,"open":29.83,"volume":9985600},{"timestamp":1130506200,"date":"2005-10-28","index":7845,"close":30.33,"high":30.33,"low":29.83,"open":29.84,"volume":10868000},{"timestamp":1130769000,"date":"2005-10-31","index":7846,"close":30.1,"high":30.33,"low":30,"open":30.33,"volume":13614800},{"timestamp":1130855400,"date":"2005-11-01","index":7847,"close":29.94,"high":30.09,"low":29.84,"open":30.01,"volume":11941200}]},{"date":"2005-07-19","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1120224600,"date":"2005-07-01","index":7762,"close":30.64,"high":30.96,"low":30.51,"open":30.9,"volume":6923400},{"timestamp":1120570200,"date":"2005-07-05","index":7763,"close":30.6,"high":30.75,"low":30.51,"open":30.58,"volume":5957800},{"timestamp":1120656600,"date":"2005-07-06","index":7764,"close":30.42,"high":30.62,"low":30.41,"open":30.54,"volume":7746600},{"timestamp":1120743000,"date":"2005-07-07","index":7765,"close":30.32,"high":30.38,"low":30.13,"open":30.35,"volume":10395800},{"timestamp":1120829400,"date":"2005-07-08","index":7766,"close":30.64,"high":30.68,"low":30.32,"open":30.32,"volume":8564600},{"timestamp":1121088600,"date":"2005-07-11","index":7767,"close":30.86,"high":30.9,"low":30.62,"open":30.68,"volume":7286600},{"timestamp":1121175000,"date":"2005-07-12","index":7768,"close":30.77,"high":30.93,"low":30.66,"open":30.85,"volume":7835400},{"timestamp":1121261400,"date":"2005-07-13","index":7769,"close":30.86,"high":30.99,"low":30.75,"open":30.77,"volume":5686800},{"timestamp":1121347800,"date":"2005-07-14","index":7770,"close":31.24,"high":31.24,"low":30.86,"open":30.95,"volume":9578600},{"timestamp":1121434200,"date":"2005-07-15","index":7771,"close":31.43,"high":31.43,"low":31.11,"open":31.3,"volume":7989400},{"timestamp":1121693400,"date":"2005-07-18","index":7772,"close":31,"high":31.42,"low":30.98,"open":31.42,"volume":7942600}],"post":[{"timestamp":1121779800,"date":"2005-07-19","index":7773,"close":30.92,"high":31.15,"low":30.82,"open":31.1,"volume":10659200},{"timestamp":1121866200,"date":"2005-07-20","index":7774,"close":31.1,"high":31.24,"low":30.79,"open":30.86,"volume":7015600},{"timestamp":1121952600,"date":"2005-07-21","index":7775,"close":30.89,"high":31.03,"low":30.69,"open":31,"volume":7499200},{"timestamp":1122039000,"date":"2005-07-22","index":7776,"close":30.88,"high":30.92,"low":30.56,"open":30.81,"volume":7391200},{"timestamp":1122298200,"date":"2005-07-25","index":7777,"close":30.92,"high":31.04,"low":30.82,"open":30.83,"volume":6154000},{"timestamp":1122384600,"date":"2005-07-26","index":7778,"close":31,"high":31.15,"low":30.84,"open":30.99,"volume":6649800},{"timestamp":1122471000,"date":"2005-07-27","index":7779,"close":30.9,"high":31.03,"low":30.8,"open":31,"volume":5821400},{"timestamp":1122557400,"date":"2005-07-28","index":7780,"close":30.97,"high":31.09,"low":30.89,"open":30.92,"volume":5843200},{"timestamp":1122643800,"date":"2005-07-29","index":7781,"close":30.67,"high":31.01,"low":30.65,"open":30.92,"volume":7598000},{"timestamp":1122903000,"date":"2005-08-01","index":7782,"close":30.77,"high":30.87,"low":30.7,"open":30.73,"volume":4878200},{"timestamp":1122989400,"date":"2005-08-02","index":7783,"close":30.86,"high":30.95,"low":30.73,"open":30.77,"volume":5580400}]},{"date":"2005-04-19","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7699,"close":29.92,"high":29.97,"low":29.6,"open":29.77,"volume":9716000},{"timestamp":1112707800,"date":"2005-04-05","index":7700,"close":29.84,"high":30.02,"low":29.83,"open":29.92,"volume":5439400},{"timestamp":1112794200,"date":"2005-04-06","index":7701,"close":29.87,"high":30.05,"low":29.85,"open":29.89,"volume":6572400},{"timestamp":1112880600,"date":"2005-04-07","index":7702,"close":29.94,"high":30.15,"low":29.83,"open":29.87,"volume":6693600},{"timestamp":1112967000,"date":"2005-04-08","index":7703,"close":29.78,"high":30.08,"low":29.78,"open":30.07,"volume":7322600},{"timestamp":1113226200,"date":"2005-04-11","index":7704,"close":30,"high":30.07,"low":29.87,"open":29.97,"volume":5838200},{"timestamp":1113312600,"date":"2005-04-12","index":7705,"close":30.32,"high":30.45,"low":29.87,"open":29.9,"volume":9482200},{"timestamp":1113399000,"date":"2005-04-13","index":7706,"close":30.11,"high":30.44,"low":30.04,"open":30.37,"volume":8400000},{"timestamp":1113485400,"date":"2005-04-14","index":7707,"close":29.92,"high":30.21,"low":29.87,"open":30.21,"volume":8100800},{"timestamp":1113571800,"date":"2005-04-15","index":7708,"close":29.57,"high":30.02,"low":29.57,"open":29.92,"volume":9987200},{"timestamp":1113831000,"date":"2005-04-18","index":7709,"close":29.75,"high":30.02,"low":29.6,"open":29.6,"volume":11165000}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7710,"close":29.47,"high":29.8,"low":29.47,"open":29.75,"volume":10071000},{"timestamp":1114003800,"date":"2005-04-20","index":7711,"close":29.08,"high":29.55,"low":29.06,"open":29.36,"volume":9099200},{"timestamp":1114090200,"date":"2005-04-21","index":7712,"close":29.33,"high":29.34,"low":28.89,"open":29.25,"volume":10482400},{"timestamp":1114176600,"date":"2005-04-22","index":7713,"close":29.33,"high":29.52,"low":29.07,"open":29.26,"volume":6322400},{"timestamp":1114435800,"date":"2005-04-25","index":7714,"close":29.58,"high":29.64,"low":29.38,"open":29.45,"volume":6318800},{"timestamp":1114522200,"date":"2005-04-26","index":7715,"close":29.4,"high":29.77,"low":29.36,"open":29.58,"volume":6901200},{"timestamp":1114608600,"date":"2005-04-27","index":7716,"close":29.75,"high":29.88,"low":29.24,"open":29.38,"volume":8934400},{"timestamp":1114695000,"date":"2005-04-28","index":7717,"close":29.77,"high":30.03,"low":29.63,"open":29.76,"volume":8910800},{"timestamp":1114781400,"date":"2005-04-29","index":7718,"close":29.97,"high":29.99,"low":29.59,"open":29.81,"volume":9182000},{"timestamp":1115040600,"date":"2005-05-02","index":7719,"close":30.2,"high":30.33,"low":30,"open":30.04,"volume":10383600},{"timestamp":1115127000,"date":"2005-05-03","index":7720,"close":30.15,"high":30.41,"low":30.05,"open":30.23,"volume":8389200}]},{"date":"2005-01-18","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7636,"close":31.08,"high":31.24,"low":31.08,"open":31.13,"volume":2721400},{"timestamp":1104762600,"date":"2005-01-03","index":7637,"close":30.95,"high":31.17,"low":30.88,"open":31.11,"volume":8168200},{"timestamp":1104849000,"date":"2005-01-04","index":7638,"close":30.98,"high":31.25,"low":30.89,"open":30.98,"volume":9241400},{"timestamp":1104935400,"date":"2005-01-05","index":7639,"close":31.01,"high":31.38,"low":30.98,"open":31.04,"volume":7694600},{"timestamp":1105021800,"date":"2005-01-06","index":7640,"close":31.13,"high":31.15,"low":30.9,"open":31.05,"volume":8887600},{"timestamp":1105108200,"date":"2005-01-07","index":7641,"close":31.08,"high":31.28,"low":31.03,"open":31.17,"volume":6573200},{"timestamp":1105367400,"date":"2005-01-10","index":7642,"close":31.07,"high":31.23,"low":30.83,"open":31.02,"volume":7685200},{"timestamp":1105453800,"date":"2005-01-11","index":7643,"close":31,"high":31.09,"low":30.85,"open":31.02,"volume":7490800},{"timestamp":1105540200,"date":"2005-01-12","index":7644,"close":30.59,"high":30.98,"low":30.55,"open":30.93,"volume":11469200},{"timestamp":1105626600,"date":"2005-01-13","index":7645,"close":30.32,"high":30.7,"low":30.23,"open":30.6,"volume":10710000},{"timestamp":1105713000,"date":"2005-01-14","index":7646,"close":30.34,"high":30.42,"low":30.16,"open":30.32,"volume":10155000}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7647,"close":30.73,"high":30.75,"low":30.05,"open":30.08,"volume":10051000},{"timestamp":1106145000,"date":"2005-01-19","index":7648,"close":30.5,"high":30.75,"low":30.48,"open":30.7,"volume":6215400},{"timestamp":1106231400,"date":"2005-01-20","index":7649,"close":30.27,"high":30.4,"low":30.16,"open":30.22,"volume":6901800},{"timestamp":1106317800,"date":"2005-01-21","index":7650,"close":30.06,"high":30.29,"low":30,"open":30.2,"volume":6870600},{"timestamp":1106577000,"date":"2005-01-24","index":7651,"close":29.98,"high":30.3,"low":29.9,"open":30.06,"volume":7968800},{"timestamp":1106663400,"date":"2005-01-25","index":7652,"close":30.17,"high":30.24,"low":29.98,"open":29.98,"volume":7470600},{"timestamp":1106749800,"date":"2005-01-26","index":7653,"close":30.43,"high":30.54,"low":30.23,"open":30.25,"volume":7278400},{"timestamp":1106836200,"date":"2005-01-27","index":7654,"close":30.22,"high":30.49,"low":30.09,"open":30.24,"volume":6116000},{"timestamp":1106922600,"date":"2005-01-28","index":7655,"close":30.26,"high":30.42,"low":30.1,"open":30.19,"volume":6079000},{"timestamp":1107181800,"date":"2005-01-31","index":7656,"close":30.65,"high":30.7,"low":30.45,"open":30.53,"volume":6569800},{"timestamp":1107268200,"date":"2005-02-01","index":7657,"close":30.9,"high":31.09,"low":30.68,"open":30.77,"volume":8031800}]},{"date":"2004-10-19","estimated":0.53,"reported":0.51,"pre":[{"timestamp":1096896600,"date":"2004-10-04","index":7574,"close":30.21,"high":30.35,"low":30.11,"open":30.2,"volume":8433400},{"timestamp":1096983000,"date":"2004-10-05","index":7575,"close":30.17,"high":30.33,"low":30.07,"open":30.12,"volume":5706000},{"timestamp":1097069400,"date":"2004-10-06","index":7576,"close":30.33,"high":30.33,"low":30.11,"open":30.13,"volume":5235800},{"timestamp":1097155800,"date":"2004-10-07","index":7577,"close":30.12,"high":30.33,"low":30.08,"open":30.23,"volume":4187000},{"timestamp":1097242200,"date":"2004-10-08","index":7578,"close":30.24,"high":30.34,"low":30.1,"open":30.16,"volume":5289000},{"timestamp":1097501400,"date":"2004-10-11","index":7579,"close":30.23,"high":30.32,"low":30.17,"open":30.25,"volume":3050400},{"timestamp":1097587800,"date":"2004-10-12","index":7580,"close":30.23,"high":30.25,"low":30.07,"open":30.13,"volume":5274000},{"timestamp":1097674200,"date":"2004-10-13","index":7581,"close":30.12,"high":30.33,"low":29.97,"open":30.33,"volume":6339200},{"timestamp":1097760600,"date":"2004-10-14","index":7582,"close":29.74,"high":30.15,"low":29.55,"open":30.1,"volume":11385400},{"timestamp":1097847000,"date":"2004-10-15","index":7583,"close":30.02,"high":30.08,"low":29.82,"open":29.86,"volume":8162000},{"timestamp":1098106200,"date":"2004-10-18","index":7584,"close":30.08,"high":30.25,"low":29.92,"open":30,"volume":7029000}],"post":[{"timestamp":1098192600,"date":"2004-10-19","index":7585,"close":29.67,"high":29.86,"low":29.4,"open":29.83,"volume":10124000},{"timestamp":1098279000,"date":"2004-10-20","index":7586,"close":29.41,"high":29.5,"low":29.13,"open":29.5,"volume":9220000},{"timestamp":1098365400,"date":"2004-10-21","index":7587,"close":29.26,"high":29.46,"low":28.89,"open":29.3,"volume":9433000},{"timestamp":1098451800,"date":"2004-10-22","index":7588,"close":28.94,"high":29.41,"low":28.94,"open":29.3,"volume":7261200},{"timestamp":1098711000,"date":"2004-10-25","index":7589,"close":28.92,"high":28.93,"low":28.77,"open":28.88,"volume":7155600},{"timestamp":1098797400,"date":"2004-10-26","index":7590,"close":29.35,"high":29.35,"low":28.99,"open":28.99,"volume":6989200},{"timestamp":1098883800,"date":"2004-10-27","index":7591,"close":29.58,"high":29.67,"low":29.1,"open":29.25,"volume":7275200},{"timestamp":1098970200,"date":"2004-10-28","index":7592,"close":29.92,"high":29.99,"low":29.42,"open":29.56,"volume":8527000},{"timestamp":1099056600,"date":"2004-10-29","index":7593,"close":29.86,"high":29.98,"low":29.67,"open":29.85,"volume":6797200},{"timestamp":1099319400,"date":"2004-11-01","index":7594,"close":29.95,"high":29.99,"low":29.85,"open":29.97,"volume":6785200},{"timestamp":1099405800,"date":"2004-11-02","index":7595,"close":29.9,"high":30.12,"low":29.75,"open":29.85,"volume":8276600}]},{"date":"2004-07-20","estimated":0.52,"reported":0.5,"pre":[{"timestamp":1088775000,"date":"2004-07-02","index":7510,"close":28.61,"high":28.88,"low":28.33,"open":28.35,"volume":7302000},{"timestamp":1089120600,"date":"2004-07-06","index":7511,"close":28.46,"high":28.58,"low":28.42,"open":28.49,"volume":6609200},{"timestamp":1089207000,"date":"2004-07-07","index":7512,"close":28.61,"high":28.79,"low":28.45,"open":28.46,"volume":5369200},{"timestamp":1089293400,"date":"2004-07-08","index":7513,"close":28.47,"high":28.75,"low":28.39,"open":28.48,"volume":5526200},{"timestamp":1089379800,"date":"2004-07-09","index":7514,"close":28.51,"high":28.58,"low":28.29,"open":28.51,"volume":4247800},{"timestamp":1089639000,"date":"2004-07-12","index":7515,"close":28.78,"high":28.86,"low":28.39,"open":28.39,"volume":8098200},{"timestamp":1089725400,"date":"2004-07-13","index":7516,"close":28.89,"high":29.03,"low":28.61,"open":28.61,"volume":9360000},{"timestamp":1089811800,"date":"2004-07-14","index":7517,"close":28.75,"high":29,"low":28.63,"open":28.82,"volume":5591600},{"timestamp":1089898200,"date":"2004-07-15","index":7518,"close":28.7,"high":28.97,"low":28.7,"open":28.88,"volume":7250800},{"timestamp":1089984600,"date":"2004-07-16","index":7519,"close":28.95,"high":29.05,"low":28.69,"open":28.99,"volume":7385400},{"timestamp":1090243800,"date":"2004-07-19","index":7520,"close":29.23,"high":29.38,"low":28.95,"open":29.05,"volume":8440600}],"post":[{"timestamp":1090330200,"date":"2004-07-20","index":7521,"close":29.03,"high":29.17,"low":28.59,"open":29.08,"volume":9717800},{"timestamp":1090416600,"date":"2004-07-21","index":7522,"close":28.63,"high":29.25,"low":28.63,"open":29.08,"volume":6557200},{"timestamp":1090503000,"date":"2004-07-22","index":7523,"close":28.55,"high":28.65,"low":28.38,"open":28.48,"volume":6238800},{"timestamp":1090589400,"date":"2004-07-23","index":7524,"close":28.32,"high":28.51,"low":28.26,"open":28.49,"volume":4856400},{"timestamp":1090848600,"date":"2004-07-26","index":7525,"close":28.41,"high":28.48,"low":28.26,"open":28.28,"volume":4780000},{"timestamp":1090935000,"date":"2004-07-27","index":7526,"close":28.72,"high":28.8,"low":28.39,"open":28.47,"volume":5767400},{"timestamp":1091021400,"date":"2004-07-28","index":7527,"close":28.72,"high":28.83,"low":28.4,"open":28.59,"volume":11086600},{"timestamp":1091107800,"date":"2004-07-29","index":7528,"close":28.86,"high":28.96,"low":28.74,"open":28.88,"volume":4770000},{"timestamp":1091194200,"date":"2004-07-30","index":7529,"close":28.7,"high":28.88,"low":28.57,"open":28.81,"volume":4319800},{"timestamp":1091453400,"date":"2004-08-02","index":7530,"close":28.93,"high":28.96,"low":28.56,"open":28.67,"volume":4417200},{"timestamp":1091539800,"date":"2004-08-03","index":7531,"close":28.74,"high":29.01,"low":28.72,"open":28.85,"volume":5360200}]},{"date":"2004-04-20","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1080916200,"date":"2004-04-02","index":7448,"close":28.31,"high":28.72,"low":28.17,"open":28.71,"volume":10338000},{"timestamp":1081171800,"date":"2004-04-05","index":7449,"close":28.32,"high":28.34,"low":28.16,"open":28.27,"volume":9280800},{"timestamp":1081258200,"date":"2004-04-06","index":7450,"close":28.59,"high":28.59,"low":28.25,"open":28.3,"volume":6654200},{"timestamp":1081344600,"date":"2004-04-07","index":7451,"close":28.38,"high":28.61,"low":28.36,"open":28.52,"volume":8556000},{"timestamp":1081431000,"date":"2004-04-08","index":7452,"close":28.44,"high":28.49,"low":28.34,"open":28.48,"volume":5838800},{"timestamp":1081776600,"date":"2004-04-12","index":7453,"close":28.51,"high":28.79,"low":28.41,"open":28.58,"volume":6158200},{"timestamp":1081863000,"date":"2004-04-13","index":7454,"close":27.83,"high":28.45,"low":27.7,"open":28.45,"volume":13803400},{"timestamp":1081949400,"date":"2004-04-14","index":7455,"close":27.62,"high":28,"low":27.38,"open":27.64,"volume":15814400},{"timestamp":1082035800,"date":"2004-04-15","index":7456,"close":27.47,"high":27.73,"low":27.3,"open":27.65,"volume":11567600},{"timestamp":1082122200,"date":"2004-04-16","index":7457,"close":28.03,"high":28.15,"low":27.48,"open":27.5,"volume":13420600},{"timestamp":1082381400,"date":"2004-04-19","index":7458,"close":27.95,"high":28,"low":27.82,"open":27.89,"volume":7029800}],"post":[{"timestamp":1082467800,"date":"2004-04-20","index":7459,"close":27.68,"high":28.31,"low":27.68,"open":27.96,"volume":11589400},{"timestamp":1082554200,"date":"2004-04-21","index":7460,"close":28.1,"high":28.12,"low":27.64,"open":27.67,"volume":10267000},{"timestamp":1082640600,"date":"2004-04-22","index":7461,"close":28.38,"high":28.49,"low":28.05,"open":28.1,"volume":9568800},{"timestamp":1082727000,"date":"2004-04-23","index":7462,"close":28.2,"high":28.38,"low":28,"open":28.38,"volume":8337600},{"timestamp":1082986200,"date":"2004-04-26","index":7463,"close":28.19,"high":28.47,"low":28.1,"open":28.31,"volume":7256600},{"timestamp":1083072600,"date":"2004-04-27","index":7464,"close":28.55,"high":28.75,"low":28.32,"open":28.38,"volume":10814000},{"timestamp":1083159000,"date":"2004-04-28","index":7465,"close":28.15,"high":28.42,"low":28.14,"open":28.42,"volume":10569000},{"timestamp":1083245400,"date":"2004-04-29","index":7466,"close":28.21,"high":28.63,"low":28.07,"open":28.23,"volume":8325000},{"timestamp":1083331800,"date":"2004-04-30","index":7467,"close":28.23,"high":28.47,"low":28.19,"open":28.3,"volume":7787600},{"timestamp":1083591000,"date":"2004-05-03","index":7468,"close":28.49,"high":28.5,"low":28.16,"open":28.26,"volume":8294800},{"timestamp":1083677400,"date":"2004-05-04","index":7469,"close":28.52,"high":28.75,"low":28.28,"open":28.39,"volume":12521200}]},{"date":"2004-01-20","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":7385,"close":29.08,"high":29.44,"low":28.98,"open":29.25,"volume":8243200},{"timestamp":1073313000,"date":"2004-01-05","index":7386,"close":29.23,"high":29.34,"low":28.97,"open":29.23,"volume":8846000},{"timestamp":1073399400,"date":"2004-01-06","index":7387,"close":29.13,"high":29.23,"low":29.06,"open":29.08,"volume":8381600},{"timestamp":1073485800,"date":"2004-01-07","index":7388,"close":28.83,"high":29,"low":28.75,"open":28.89,"volume":10670600},{"timestamp":1073572200,"date":"2004-01-08","index":7389,"close":28.83,"high":28.92,"low":28.56,"open":28.84,"volume":11367000},{"timestamp":1073658600,"date":"2004-01-09","index":7390,"close":28.69,"high":29.17,"low":28.67,"open":28.67,"volume":6712000},{"timestamp":1073917800,"date":"2004-01-12","index":7391,"close":28.48,"high":28.69,"low":28.37,"open":28.69,"volume":8059400},{"timestamp":1074004200,"date":"2004-01-13","index":7392,"close":28.14,"high":28.42,"low":27.99,"open":28.39,"volume":12016400},{"timestamp":1074090600,"date":"2004-01-14","index":7393,"close":28.17,"high":28.28,"low":28.03,"open":28.25,"volume":10535800},{"timestamp":1074177000,"date":"2004-01-15","index":7394,"close":28.25,"high":28.49,"low":27.99,"open":28.26,"volume":15305000},{"timestamp":1074263400,"date":"2004-01-16","index":7395,"close":28.59,"high":28.61,"low":28.23,"open":28.25,"volume":9213200}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":7396,"close":28.67,"high":28.85,"low":28.37,"open":28.57,"volume":9566000},{"timestamp":1074695400,"date":"2004-01-21","index":7397,"close":28.92,"high":28.95,"low":28.5,"open":28.52,"volume":7570600},{"timestamp":1074781800,"date":"2004-01-22","index":7398,"close":28.55,"high":28.94,"low":28.5,"open":28.85,"volume":8899800},{"timestamp":1074868200,"date":"2004-01-23","index":7399,"close":28.42,"high":28.8,"low":28.34,"open":28.63,"volume":10300600},{"timestamp":1075127400,"date":"2004-01-26","index":7400,"close":29.02,"high":29.02,"low":28.39,"open":28.4,"volume":8958000},{"timestamp":1075213800,"date":"2004-01-27","index":7401,"close":28.7,"high":29.2,"low":28.67,"open":29.02,"volume":8306400},{"timestamp":1075300200,"date":"2004-01-28","index":7402,"close":28.53,"high":29.22,"low":28.48,"open":28.7,"volume":10035800},{"timestamp":1075386600,"date":"2004-01-29","index":7403,"close":28.92,"high":28.97,"low":28.5,"open":28.63,"volume":10798200},{"timestamp":1075473000,"date":"2004-01-30","index":7404,"close":28.7,"high":28.98,"low":28.68,"open":28.92,"volume":7398200},{"timestamp":1075732200,"date":"2004-02-02","index":7405,"close":28.78,"high":28.95,"low":28.52,"open":28.82,"volume":7022200},{"timestamp":1075818600,"date":"2004-02-03","index":7406,"close":28.98,"high":29.1,"low":28.73,"open":28.86,"volume":7382400}]},{"date":"2003-10-21","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1065447000,"date":"2003-10-06","index":7324,"close":26.67,"high":26.78,"low":26.44,"open":26.6,"volume":5550600},{"timestamp":1065533400,"date":"2003-10-07","index":7325,"close":27.08,"high":27.11,"low":26.58,"open":26.67,"volume":10259600},{"timestamp":1065619800,"date":"2003-10-08","index":7326,"close":27.07,"high":27.13,"low":26.82,"open":27.02,"volume":10473800},{"timestamp":1065706200,"date":"2003-10-09","index":7327,"close":27.1,"high":27.25,"low":26.98,"open":27.07,"volume":9937600},{"timestamp":1065792600,"date":"2003-10-10","index":7328,"close":27.27,"high":27.33,"low":27.08,"open":27.11,"volume":8590400},{"timestamp":1066051800,"date":"2003-10-13","index":7329,"close":27.52,"high":27.6,"low":27.3,"open":27.38,"volume":8136200},{"timestamp":1066138200,"date":"2003-10-14","index":7330,"close":27.58,"high":27.96,"low":27.4,"open":27.47,"volume":7854800},{"timestamp":1066224600,"date":"2003-10-15","index":7331,"close":27.51,"high":27.64,"low":27.4,"open":27.64,"volume":7890200},{"timestamp":1066311000,"date":"2003-10-16","index":7332,"close":27.53,"high":27.58,"low":27.02,"open":27.51,"volume":9076800},{"timestamp":1066397400,"date":"2003-10-17","index":7333,"close":27.5,"high":27.55,"low":27.38,"open":27.53,"volume":9685000},{"timestamp":1066656600,"date":"2003-10-20","index":7334,"close":27.68,"high":27.68,"low":27.4,"open":27.5,"volume":9140400}],"post":[{"timestamp":1066743000,"date":"2003-10-21","index":7335,"close":27.75,"high":27.9,"low":27.18,"open":27.45,"volume":13084800},{"timestamp":1066829400,"date":"2003-10-22","index":7336,"close":27.36,"high":27.58,"low":27.29,"open":27.49,"volume":10225600},{"timestamp":1066915800,"date":"2003-10-23","index":7337,"close":27.6,"high":27.61,"low":27.22,"open":27.36,"volume":9824200},{"timestamp":1067002200,"date":"2003-10-24","index":7338,"close":27.5,"high":27.5,"low":27.14,"open":27.45,"volume":8945200},{"timestamp":1067265000,"date":"2003-10-27","index":7339,"close":27.22,"high":27.69,"low":27.01,"open":27.6,"volume":11773800},{"timestamp":1067351400,"date":"2003-10-28","index":7340,"close":27.45,"high":27.47,"low":26.81,"open":26.81,"volume":10847800},{"timestamp":1067437800,"date":"2003-10-29","index":7341,"close":27.44,"high":27.48,"low":27.2,"open":27.45,"volume":6985200},{"timestamp":1067524200,"date":"2003-10-30","index":7342,"close":27.69,"high":27.69,"low":27.3,"open":27.47,"volume":9436600},{"timestamp":1067610600,"date":"2003-10-31","index":7343,"close":28.16,"high":28.35,"low":27.6,"open":27.65,"volume":15241800},{"timestamp":1067869800,"date":"2003-11-03","index":7344,"close":28.44,"high":28.48,"low":28.16,"open":28.16,"volume":10957400},{"timestamp":1067956200,"date":"2003-11-04","index":7345,"close":27.99,"high":28.44,"low":27.83,"open":28.44,"volume":14114000}]},{"date":"2003-07-15","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1056720600,"date":"2003-06-27","index":7255,"close":25.52,"high":25.86,"low":25.38,"open":25.76,"volume":6301400},{"timestamp":1056979800,"date":"2003-06-30","index":7256,"close":25.2,"high":25.7,"low":25.17,"open":25.58,"volume":13174000},{"timestamp":1057066200,"date":"2003-07-01","index":7257,"close":25.35,"high":25.42,"low":24.94,"open":25.2,"volume":12115800},{"timestamp":1057152600,"date":"2003-07-02","index":7258,"close":25.49,"high":25.5,"low":25.35,"open":25.44,"volume":6411400},{"timestamp":1057239000,"date":"2003-07-03","index":7259,"close":25.35,"high":25.6,"low":25.27,"open":25.49,"volume":4653800},{"timestamp":1057584600,"date":"2003-07-07","index":7260,"close":25.57,"high":25.76,"low":25.51,"open":25.65,"volume":9007000},{"timestamp":1057671000,"date":"2003-07-08","index":7261,"close":25.4,"high":25.48,"low":25.18,"open":25.35,"volume":12915600},{"timestamp":1057757400,"date":"2003-07-09","index":7262,"close":25.42,"high":25.57,"low":25.22,"open":25.4,"volume":10478200},{"timestamp":1057843800,"date":"2003-07-10","index":7263,"close":25.49,"high":25.7,"low":24.88,"open":25.42,"volume":11292400},{"timestamp":1057930200,"date":"2003-07-11","index":7264,"close":25.94,"high":25.98,"low":25.61,"open":25.69,"volume":10195800},{"timestamp":1058189400,"date":"2003-07-14","index":7265,"close":26.51,"high":26.85,"low":26.38,"open":26.45,"volume":16287600}],"post":[{"timestamp":1058275800,"date":"2003-07-15","index":7266,"close":25.97,"high":26.32,"low":25.01,"open":25.01,"volume":15105000},{"timestamp":1058362200,"date":"2003-07-16","index":7267,"close":25.97,"high":26.08,"low":25.75,"open":25.97,"volume":12979400},{"timestamp":1058448600,"date":"2003-07-17","index":7268,"close":25.48,"high":25.85,"low":25.36,"open":25.75,"volume":8912600},{"timestamp":1058535000,"date":"2003-07-18","index":7269,"close":25.69,"high":25.74,"low":25.39,"open":25.58,"volume":9549200},{"timestamp":1058794200,"date":"2003-07-21","index":7270,"close":25.62,"high":25.67,"low":25.35,"open":25.67,"volume":10789600},{"timestamp":1058880600,"date":"2003-07-22","index":7271,"close":25.99,"high":26.1,"low":25.6,"open":25.66,"volume":15919000},{"timestamp":1058967000,"date":"2003-07-23","index":7272,"close":25.94,"high":26,"low":25.7,"open":26,"volume":8581800},{"timestamp":1059053400,"date":"2003-07-24","index":7273,"close":25.73,"high":26.25,"low":25.7,"open":26.25,"volume":11521000},{"timestamp":1059139800,"date":"2003-07-25","index":7274,"close":26.05,"high":26.11,"low":25.64,"open":25.75,"volume":9315000},{"timestamp":1059399000,"date":"2003-07-28","index":7275,"close":25.95,"high":26.15,"low":25.9,"open":26.15,"volume":8817400},{"timestamp":1059485400,"date":"2003-07-29","index":7276,"close":25.91,"high":26.05,"low":25.75,"open":25.98,"volume":9267600}]},{"date":"2003-04-15","estimated":0.44,"reported":0.44,"pre":[{"timestamp":1049121000,"date":"2003-03-31","index":7193,"close":22.5,"high":22.67,"low":22.42,"open":22.5,"volume":10307000},{"timestamp":1049207400,"date":"2003-04-01","index":7194,"close":23.15,"high":23.2,"low":22.5,"open":22.58,"volume":12404000},{"timestamp":1049293800,"date":"2003-04-02","index":7195,"close":23.67,"high":23.77,"low":23.39,"open":23.5,"volume":9647200},{"timestamp":1049380200,"date":"2003-04-03","index":7196,"close":23.4,"high":23.73,"low":23.32,"open":23.72,"volume":9848200},{"timestamp":1049466600,"date":"2003-04-04","index":7197,"close":23.54,"high":23.63,"low":23.38,"open":23.5,"volume":6755800},{"timestamp":1049722200,"date":"2003-04-07","index":7198,"close":23.42,"high":24.06,"low":23.41,"open":23.98,"volume":8060800},{"timestamp":1049808600,"date":"2003-04-08","index":7199,"close":23.73,"high":23.84,"low":23.31,"open":23.42,"volume":7799000},{"timestamp":1049895000,"date":"2003-04-09","index":7200,"close":23.19,"high":23.59,"low":23.17,"open":23.32,"volume":15648800},{"timestamp":1049981400,"date":"2003-04-10","index":7201,"close":23.45,"high":23.49,"low":23.19,"open":23.19,"volume":8348800},{"timestamp":1050067800,"date":"2003-04-11","index":7202,"close":23.12,"high":23.63,"low":23.05,"open":23.5,"volume":11391400},{"timestamp":1050327000,"date":"2003-04-14","index":7203,"close":23.4,"high":23.4,"low":23.06,"open":23.3,"volume":9591000}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7204,"close":23.73,"high":23.76,"low":23.25,"open":23.25,"volume":11768000},{"timestamp":1050499800,"date":"2003-04-16","index":7205,"close":23.37,"high":23.8,"low":23.26,"open":23.79,"volume":8953800},{"timestamp":1050586200,"date":"2003-04-17","index":7206,"close":23.75,"high":23.75,"low":23.35,"open":23.48,"volume":8242200},{"timestamp":1050931800,"date":"2003-04-21","index":7207,"close":23.48,"high":23.95,"low":23.4,"open":23.85,"volume":9030600},{"timestamp":1051018200,"date":"2003-04-22","index":7208,"close":23.92,"high":24.02,"low":23.31,"open":23.42,"volume":9204000},{"timestamp":1051104600,"date":"2003-04-23","index":7209,"close":24.08,"high":24.11,"low":23.82,"open":23.88,"volume":8420400},{"timestamp":1051191000,"date":"2003-04-24","index":7210,"close":23.79,"high":24.08,"low":23.53,"open":24.08,"volume":7770800},{"timestamp":1051277400,"date":"2003-04-25","index":7211,"close":23.71,"high":23.98,"low":23.52,"open":23.88,"volume":6212800},{"timestamp":1051536600,"date":"2003-04-28","index":7212,"close":23.97,"high":24.13,"low":23.74,"open":23.75,"volume":8081600},{"timestamp":1051623000,"date":"2003-04-29","index":7213,"close":24.07,"high":24.17,"low":23.74,"open":24.07,"volume":8034000},{"timestamp":1051709400,"date":"2003-04-30","index":7214,"close":24.13,"high":24.34,"low":23.8,"open":23.98,"volume":15248800}]},{"date":"2003-01-21","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":7134,"close":23.94,"high":24.32,"low":23.94,"open":24.02,"volume":7808000},{"timestamp":1041863400,"date":"2003-01-06","index":7135,"close":24.42,"high":24.57,"low":23.9,"open":23.9,"volume":8097400},{"timestamp":1041949800,"date":"2003-01-07","index":7136,"close":24.27,"high":24.55,"low":24.21,"open":24.42,"volume":6556200},{"timestamp":1042036200,"date":"2003-01-08","index":7137,"close":23.92,"high":24.29,"low":23.81,"open":24.27,"volume":8071000},{"timestamp":1042122600,"date":"2003-01-09","index":7138,"close":24.15,"high":24.32,"low":23.96,"open":24.05,"volume":7303400},{"timestamp":1042209000,"date":"2003-01-10","index":7139,"close":24.03,"high":24.33,"low":23.89,"open":24.16,"volume":6924600},{"timestamp":1042468200,"date":"2003-01-13","index":7140,"close":24.17,"high":24.34,"low":24,"open":24.25,"volume":6844000},{"timestamp":1042554600,"date":"2003-01-14","index":7141,"close":24.31,"high":24.34,"low":24,"open":24.15,"volume":4946000},{"timestamp":1042641000,"date":"2003-01-15","index":7142,"close":23.84,"high":24.34,"low":23.79,"open":24.33,"volume":9694800},{"timestamp":1042727400,"date":"2003-01-16","index":7143,"close":23.5,"high":23.98,"low":23.45,"open":23.9,"volume":10748400},{"timestamp":1042813800,"date":"2003-01-17","index":7144,"close":23.64,"high":23.64,"low":23.45,"open":23.5,"volume":12866000}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":7145,"close":23.56,"high":23.9,"low":23.5,"open":23.6,"volume":11285800},{"timestamp":1043245800,"date":"2003-01-22","index":7146,"close":23.51,"high":23.75,"low":23.48,"open":23.57,"volume":13986200},{"timestamp":1043332200,"date":"2003-01-23","index":7147,"close":23.86,"high":23.99,"low":23.55,"open":23.55,"volume":9740400},{"timestamp":1043418600,"date":"2003-01-24","index":7148,"close":23.52,"high":23.87,"low":23.44,"open":23.87,"volume":8663000},{"timestamp":1043677800,"date":"2003-01-27","index":7149,"close":23.38,"high":23.75,"low":23.3,"open":23.38,"volume":10985800},{"timestamp":1043764200,"date":"2003-01-28","index":7150,"close":23.3,"high":23.54,"low":23.15,"open":23.45,"volume":8859000},{"timestamp":1043850600,"date":"2003-01-29","index":7151,"close":23.43,"high":23.65,"low":22.95,"open":23.31,"volume":9431800},{"timestamp":1043937000,"date":"2003-01-30","index":7152,"close":23.17,"high":23.6,"low":23.05,"open":23.43,"volume":8219000},{"timestamp":1044023400,"date":"2003-01-31","index":7153,"close":23.68,"high":23.75,"low":23.05,"open":23.18,"volume":12092200},{"timestamp":1044282600,"date":"2003-02-03","index":7154,"close":23.87,"high":24,"low":23.62,"open":23.69,"volume":9390000},{"timestamp":1044369000,"date":"2003-02-04","index":7155,"close":23.51,"high":23.88,"low":23.33,"open":23.88,"volume":8473400}]},{"date":"2002-10-15","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7068,"close":24.08,"high":24.37,"low":23.52,"open":24.22,"volume":10973600},{"timestamp":1033479000,"date":"2002-10-01","index":7069,"close":24.41,"high":24.44,"low":23.67,"open":24.13,"volume":15629600},{"timestamp":1033565400,"date":"2002-10-02","index":7070,"close":23.9,"high":24.3,"low":23.68,"open":24.15,"volume":12162000},{"timestamp":1033651800,"date":"2002-10-03","index":7071,"close":23.08,"high":23.98,"low":22.81,"open":23.91,"volume":18281600},{"timestamp":1033738200,"date":"2002-10-04","index":7072,"close":22.43,"high":23.2,"low":22.3,"open":23.08,"volume":14555200},{"timestamp":1033997400,"date":"2002-10-07","index":7073,"close":21.76,"high":22.65,"low":21.65,"open":22.06,"volume":16140200},{"timestamp":1034083800,"date":"2002-10-08","index":7074,"close":22.63,"high":22.99,"low":21.98,"open":22,"volume":15130600},{"timestamp":1034170200,"date":"2002-10-09","index":7075,"close":22.3,"high":22.75,"low":22.11,"open":22.21,"volume":15472400},{"timestamp":1034256600,"date":"2002-10-10","index":7076,"close":22.6,"high":22.95,"low":22.13,"open":22.3,"volume":14916800},{"timestamp":1034343000,"date":"2002-10-11","index":7077,"close":23.42,"high":23.75,"low":22.85,"open":22.97,"volume":11239400},{"timestamp":1034602200,"date":"2002-10-14","index":7078,"close":23.61,"high":23.83,"low":23.2,"open":23.25,"volume":8763800}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7079,"close":24.89,"high":25,"low":24.5,"open":25,"volume":18327000},{"timestamp":1034775000,"date":"2002-10-16","index":7080,"close":24.86,"high":25.09,"low":24.52,"open":24.9,"volume":10577200},{"timestamp":1034861400,"date":"2002-10-17","index":7081,"close":24.82,"high":25.35,"low":24.74,"open":25.34,"volume":11441800},{"timestamp":1034947800,"date":"2002-10-18","index":7082,"close":25.18,"high":25.3,"low":24.68,"open":24.82,"volume":13328800},{"timestamp":1035207000,"date":"2002-10-21","index":7083,"close":25.36,"high":25.61,"low":24.83,"open":25.18,"volume":11164200},{"timestamp":1035293400,"date":"2002-10-22","index":7084,"close":25.24,"high":25.4,"low":25,"open":25.25,"volume":8038800},{"timestamp":1035379800,"date":"2002-10-23","index":7085,"close":25.35,"high":25.35,"low":24.7,"open":25.24,"volume":9393200},{"timestamp":1035466200,"date":"2002-10-24","index":7086,"close":25.1,"high":25.6,"low":24.9,"open":25.45,"volume":9436600},{"timestamp":1035552600,"date":"2002-10-25","index":7087,"close":25.51,"high":25.54,"low":24.91,"open":25,"volume":7804600},{"timestamp":1035815400,"date":"2002-10-28","index":7088,"close":25.22,"high":25.8,"low":25.02,"open":25.76,"volume":7745400},{"timestamp":1035901800,"date":"2002-10-29","index":7089,"close":25.08,"high":25.22,"low":24.73,"open":25.21,"volume":6844000}]},{"date":"2002-07-16","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1025271000,"date":"2002-06-28","index":7004,"close":25.03,"high":25.35,"low":24.83,"open":25,"volume":12269200},{"timestamp":1025530200,"date":"2002-07-01","index":7005,"close":24.67,"high":25.07,"low":24.66,"open":24.95,"volume":9762000},{"timestamp":1025616600,"date":"2002-07-02","index":7006,"close":24.83,"high":24.91,"low":24.48,"open":24.8,"volume":14744000},{"timestamp":1025703000,"date":"2002-07-03","index":7007,"close":24.55,"high":24.8,"low":24.17,"open":24.73,"volume":13743800},{"timestamp":1025875800,"date":"2002-07-05","index":7008,"close":25.2,"high":25.2,"low":24.65,"open":24.8,"volume":4200200},{"timestamp":1026135000,"date":"2002-07-08","index":7009,"close":25.43,"high":25.44,"low":25.08,"open":25.24,"volume":7629600},{"timestamp":1026221400,"date":"2002-07-09","index":7010,"close":25.13,"high":25.86,"low":25.11,"open":25.58,"volume":12826600},{"timestamp":1026307800,"date":"2002-07-10","index":7011,"close":24.54,"high":25.27,"low":24.47,"open":25.15,"volume":14560200},{"timestamp":1026394200,"date":"2002-07-11","index":7012,"close":24.38,"high":24.53,"low":23.86,"open":24.4,"volume":17987600},{"timestamp":1026480600,"date":"2002-07-12","index":7013,"close":24.05,"high":24.52,"low":23.88,"open":24.5,"volume":9587600},{"timestamp":1026739800,"date":"2002-07-15","index":7014,"close":23.58,"high":23.85,"low":23.07,"open":23.67,"volume":17750000}],"post":[{"timestamp":1026826200,"date":"2002-07-16","index":7015,"close":23.6,"high":23.95,"low":23.25,"open":23.58,"volume":14775800},{"timestamp":1026912600,"date":"2002-07-17","index":7016,"close":23.89,"high":24.5,"low":23.69,"open":23.85,"volume":13051600},{"timestamp":1026999000,"date":"2002-07-18","index":7017,"close":23.25,"high":23.91,"low":23.2,"open":23.65,"volume":13068000},{"timestamp":1027085400,"date":"2002-07-19","index":7018,"close":22.51,"high":22.88,"low":22.35,"open":22.38,"volume":17629800},{"timestamp":1027344600,"date":"2002-07-22","index":7019,"close":22.2,"high":22.67,"low":21.75,"open":22.25,"volume":17813800},{"timestamp":1027431000,"date":"2002-07-23","index":7020,"close":21.32,"high":22.4,"low":21.07,"open":22.2,"volume":22872600},{"timestamp":1027517400,"date":"2002-07-24","index":7021,"close":22.72,"high":22.92,"low":20.75,"open":20.8,"volume":20172400},{"timestamp":1027603800,"date":"2002-07-25","index":7022,"close":23.22,"high":23.44,"low":22.33,"open":22.48,"volume":17818600},{"timestamp":1027690200,"date":"2002-07-26","index":7023,"close":23.85,"high":23.88,"low":23.01,"open":23.45,"volume":11880000},{"timestamp":1027949400,"date":"2002-07-29","index":7024,"close":24.77,"high":24.79,"low":24.13,"open":24.35,"volume":10152800},{"timestamp":1028035800,"date":"2002-07-30","index":7025,"close":24.85,"high":24.94,"low":24.2,"open":24.7,"volume":11834000}]},{"date":"2002-04-16","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1017671400,"date":"2002-04-01","index":6941,"close":24.47,"high":24.5,"low":24.18,"open":24.26,"volume":6828800},{"timestamp":1017757800,"date":"2002-04-02","index":6942,"close":24.51,"high":24.59,"low":24.33,"open":24.47,"volume":6786800},{"timestamp":1017844200,"date":"2002-04-03","index":6943,"close":24.15,"high":24.52,"low":24.06,"open":24.46,"volume":7095400},{"timestamp":1017930600,"date":"2002-04-04","index":6944,"close":24.38,"high":24.52,"low":24.3,"open":24.42,"volume":7476800},{"timestamp":1018017000,"date":"2002-04-05","index":6945,"close":24.49,"high":24.56,"low":24.35,"open":24.45,"volume":6191000},{"timestamp":1018272600,"date":"2002-04-08","index":6946,"close":24.57,"high":24.75,"low":24.25,"open":24.4,"volume":6803400},{"timestamp":1018359000,"date":"2002-04-09","index":6947,"close":24.65,"high":24.81,"low":24.51,"open":24.8,"volume":8887400},{"timestamp":1018445400,"date":"2002-04-10","index":6948,"close":24.8,"high":24.84,"low":24.65,"open":24.75,"volume":9301200},{"timestamp":1018531800,"date":"2002-04-11","index":6949,"close":24.55,"high":24.86,"low":24.55,"open":24.8,"volume":8053200},{"timestamp":1018618200,"date":"2002-04-12","index":6950,"close":24.99,"high":25,"low":24.6,"open":24.74,"volume":10741000},{"timestamp":1018877400,"date":"2002-04-15","index":6951,"close":24.8,"high":25.08,"low":24.75,"open":24.99,"volume":9128600}],"post":[{"timestamp":1018963800,"date":"2002-04-16","index":6952,"close":25.05,"high":25.36,"low":25.02,"open":25.06,"volume":16496200},{"timestamp":1019050200,"date":"2002-04-17","index":6953,"close":25.55,"high":25.61,"low":24.95,"open":25.13,"volume":12843000},{"timestamp":1019136600,"date":"2002-04-18","index":6954,"close":25.67,"high":25.8,"low":25.25,"open":25.67,"volume":13243200},{"timestamp":1019223000,"date":"2002-04-19","index":6955,"close":25.55,"high":25.92,"low":25.5,"open":25.8,"volume":8679400},{"timestamp":1019482200,"date":"2002-04-22","index":6956,"close":25.11,"high":25.63,"low":25.02,"open":25.55,"volume":7963600},{"timestamp":1019568600,"date":"2002-04-23","index":6957,"close":24.92,"high":25.33,"low":24.8,"open":25.13,"volume":8796000},{"timestamp":1019655000,"date":"2002-04-24","index":6958,"close":25.24,"high":25.42,"low":24.98,"open":25.02,"volume":8428000},{"timestamp":1019741400,"date":"2002-04-25","index":6959,"close":25.4,"high":25.54,"low":24.92,"open":24.97,"volume":8732000},{"timestamp":1019827800,"date":"2002-04-26","index":6960,"close":25.5,"high":25.75,"low":25.26,"open":25.41,"volume":9536000},{"timestamp":1020087000,"date":"2002-04-29","index":6961,"close":25.28,"high":25.67,"low":25.19,"open":25.5,"volume":6949400},{"timestamp":1020173400,"date":"2002-04-30","index":6962,"close":25.58,"high":25.75,"low":25.14,"open":25.4,"volume":8700800}]},{"date":"2002-01-15","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1009549800,"date":"2001-12-28","index":6879,"close":21.8,"high":21.8,"low":21.63,"open":21.7,"volume":5330600},{"timestamp":1009809000,"date":"2001-12-31","index":6880,"close":21.74,"high":21.9,"low":21.7,"open":21.8,"volume":6421200},{"timestamp":1009981800,"date":"2002-01-02","index":6881,"close":21.72,"high":21.74,"low":21.45,"open":21.69,"volume":8024000},{"timestamp":1010068200,"date":"2002-01-03","index":6882,"close":21.8,"high":21.86,"low":21.63,"open":21.72,"volume":7569600},{"timestamp":1010154600,"date":"2002-01-04","index":6883,"close":21.85,"high":21.99,"low":21.67,"open":21.88,"volume":10441600},{"timestamp":1010413800,"date":"2002-01-07","index":6884,"close":21.89,"high":22.05,"low":21.87,"open":21.98,"volume":7019800},{"timestamp":1010500200,"date":"2002-01-08","index":6885,"close":21.81,"high":21.98,"low":21.63,"open":21.98,"volume":6435000},{"timestamp":1010586600,"date":"2002-01-09","index":6886,"close":21.69,"high":21.89,"low":21.66,"open":21.76,"volume":7803400},{"timestamp":1010673000,"date":"2002-01-10","index":6887,"close":21.74,"high":21.82,"low":21.67,"open":21.73,"volume":8272400},{"timestamp":1010759400,"date":"2002-01-11","index":6888,"close":21.65,"high":21.8,"low":21.63,"open":21.77,"volume":6401600},{"timestamp":1011018600,"date":"2002-01-14","index":6889,"close":21.51,"high":21.72,"low":21.51,"open":21.65,"volume":8383800}],"post":[{"timestamp":1011105000,"date":"2002-01-15","index":6890,"close":22.66,"high":22.67,"low":21.75,"open":21.77,"volume":31319800},{"timestamp":1011191400,"date":"2002-01-16","index":6891,"close":22.67,"high":23.1,"low":22.48,"open":22.66,"volume":22628600},{"timestamp":1011277800,"date":"2002-01-17","index":6892,"close":22.81,"high":22.87,"low":22.58,"open":22.8,"volume":13061800},{"timestamp":1011364200,"date":"2002-01-18","index":6893,"close":22.69,"high":23.02,"low":22.62,"open":22.73,"volume":11003200},{"timestamp":1011709800,"date":"2002-01-22","index":6894,"close":23.33,"high":23.33,"low":22.77,"open":22.94,"volume":13581800},{"timestamp":1011796200,"date":"2002-01-23","index":6895,"close":23.48,"high":23.5,"low":23.17,"open":23.33,"volume":8640600},{"timestamp":1011882600,"date":"2002-01-24","index":6896,"close":23.58,"high":23.72,"low":23.32,"open":23.5,"volume":13785800},{"timestamp":1011969000,"date":"2002-01-25","index":6897,"close":23.55,"high":23.73,"low":23.45,"open":23.7,"volume":9167200},{"timestamp":1012228200,"date":"2002-01-28","index":6898,"close":23.58,"high":23.72,"low":23.45,"open":23.65,"volume":9839000},{"timestamp":1012314600,"date":"2002-01-29","index":6899,"close":22.86,"high":23.72,"low":22.75,"open":23.65,"volume":13977400},{"timestamp":1012401000,"date":"2002-01-30","index":6900,"close":23.06,"high":23.13,"low":22.53,"open":22.74,"volume":13714200}]},{"date":"2001-10-16","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":6817,"close":22.23,"high":22.57,"low":22.08,"open":22.3,"volume":8452600},{"timestamp":1002029400,"date":"2001-10-02","index":6818,"close":22.3,"high":22.35,"low":22.01,"open":22.17,"volume":10523400},{"timestamp":1002115800,"date":"2001-10-03","index":6819,"close":22.38,"high":22.52,"low":22.16,"open":22.3,"volume":7716800},{"timestamp":1002202200,"date":"2001-10-04","index":6820,"close":22.13,"high":22.5,"low":22,"open":22.5,"volume":8609400},{"timestamp":1002288600,"date":"2001-10-05","index":6821,"close":21.52,"high":22.27,"low":21.5,"open":22.25,"volume":15874200},{"timestamp":1002547800,"date":"2001-10-08","index":6822,"close":20.83,"high":21.5,"low":20.67,"open":21.5,"volume":12941400},{"timestamp":1002634200,"date":"2001-10-09","index":6823,"close":20.84,"high":21.22,"low":20.77,"open":20.78,"volume":10571000},{"timestamp":1002720600,"date":"2001-10-10","index":6824,"close":21.06,"high":21.5,"low":20.73,"open":20.75,"volume":7682000},{"timestamp":1002807000,"date":"2001-10-11","index":6825,"close":20.92,"high":21.17,"low":20.8,"open":21.08,"volume":11925800},{"timestamp":1002893400,"date":"2001-10-12","index":6826,"close":20.54,"high":20.74,"low":20.33,"open":20.5,"volume":12979800},{"timestamp":1003152600,"date":"2001-10-15","index":6827,"close":20.39,"high":20.65,"low":20.25,"open":20.48,"volume":12088200}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":6828,"close":20.09,"high":21,"low":20,"open":20.25,"volume":21640200},{"timestamp":1003325400,"date":"2001-10-17","index":6829,"close":19.42,"high":20.58,"low":19.13,"open":20.35,"volume":26714000},{"timestamp":1003411800,"date":"2001-10-18","index":6830,"close":19.53,"high":19.65,"low":19.38,"open":19.42,"volume":17166000},{"timestamp":1003498200,"date":"2001-10-19","index":6831,"close":19.5,"high":19.99,"low":19.28,"open":19.46,"volume":10701200},{"timestamp":1003757400,"date":"2001-10-22","index":6832,"close":19.86,"high":19.89,"low":19.31,"open":19.31,"volume":13127800},{"timestamp":1003843800,"date":"2001-10-23","index":6833,"close":20,"high":20.12,"low":19.48,"open":20,"volume":9877800},{"timestamp":1003930200,"date":"2001-10-24","index":6834,"close":20.15,"high":20.27,"low":19.91,"open":20.01,"volume":9114000},{"timestamp":1004016600,"date":"2001-10-25","index":6835,"close":20.7,"high":20.7,"low":19.95,"open":20.15,"volume":11633400},{"timestamp":1004103000,"date":"2001-10-26","index":6836,"close":20.55,"high":20.75,"low":20.49,"open":20.75,"volume":7794000},{"timestamp":1004365800,"date":"2001-10-29","index":6837,"close":20,"high":20.49,"low":19.98,"open":20.42,"volume":7799600},{"timestamp":1004452200,"date":"2001-10-30","index":6838,"close":19.92,"high":20.14,"low":19.58,"open":20,"volume":8184800}]},{"date":"2001-07-17","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2001-04-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":985962600,"date":"2001-03-30","index":6694,"close":24.74,"high":24.74,"low":24.08,"open":24.25,"volume":9081600},{"timestamp":986218200,"date":"2001-04-02","index":6695,"close":24.84,"high":25.08,"low":24.56,"open":24.75,"volume":10105000},{"timestamp":986304600,"date":"2001-04-03","index":6696,"close":24.48,"high":25,"low":24.14,"open":25,"volume":10468600},{"timestamp":986391000,"date":"2001-04-04","index":6697,"close":23,"high":24.35,"low":22.51,"open":24.21,"volume":23293200},{"timestamp":986477400,"date":"2001-04-05","index":6698,"close":23.82,"high":23.82,"low":23.29,"open":23.33,"volume":13356400},{"timestamp":986563800,"date":"2001-04-06","index":6699,"close":23.13,"high":23.94,"low":22.47,"open":23.67,"volume":18965400},{"timestamp":986823000,"date":"2001-04-09","index":6700,"close":22.98,"high":23.5,"low":22.65,"open":23.5,"volume":10633800},{"timestamp":986909400,"date":"2001-04-10","index":6701,"close":23.62,"high":23.85,"low":23.2,"open":23.25,"volume":12543600},{"timestamp":986995800,"date":"2001-04-11","index":6702,"close":23.45,"high":24.07,"low":23.45,"open":24.07,"volume":8601200},{"timestamp":987082200,"date":"2001-04-12","index":6703,"close":23.89,"high":24.2,"low":23.35,"open":23.61,"volume":9682800},{"timestamp":987427800,"date":"2001-04-16","index":6704,"close":23.58,"high":24.37,"low":23.24,"open":24.2,"volume":8370400}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":6705,"close":22.85,"high":23.45,"low":22.55,"open":23.45,"volume":13214200},{"timestamp":987600600,"date":"2001-04-18","index":6706,"close":23.8,"high":24.4,"low":22.63,"open":22.85,"volume":17955400},{"timestamp":987687000,"date":"2001-04-19","index":6707,"close":23.99,"high":24.11,"low":23.63,"open":23.67,"volume":10824200},{"timestamp":987773400,"date":"2001-04-20","index":6708,"close":23.97,"high":24.08,"low":23.54,"open":23.99,"volume":7679600},{"timestamp":988032600,"date":"2001-04-23","index":6709,"close":23.77,"high":23.97,"low":23.48,"open":23.97,"volume":5536400},{"timestamp":988119000,"date":"2001-04-24","index":6710,"close":23.95,"high":24.16,"low":23.58,"open":23.92,"volume":6943200},{"timestamp":988205400,"date":"2001-04-25","index":6711,"close":23.52,"high":23.76,"low":23.35,"open":23.72,"volume":6480600},{"timestamp":988291800,"date":"2001-04-26","index":6712,"close":23.07,"high":23.63,"low":22.98,"open":23.5,"volume":11525200},{"timestamp":988378200,"date":"2001-04-27","index":6713,"close":23.91,"high":23.92,"low":23.35,"open":23.45,"volume":8284200},{"timestamp":988637400,"date":"2001-04-30","index":6714,"close":23.49,"high":24.08,"low":23.38,"open":23.99,"volume":9137200},{"timestamp":988723800,"date":"2001-05-01","index":6715,"close":23.67,"high":23.67,"low":23.28,"open":23.5,"volume":5564200}]},{"date":"2001-01-16","estimated":0.32,"reported":0.33,"pre":[{"timestamp":978013800,"date":"2000-12-28","index":6631,"close":27.88,"high":28.06,"low":27.47,"open":27.66,"volume":5018000},{"timestamp":978100200,"date":"2000-12-29","index":6632,"close":27.84,"high":28.19,"low":27.72,"open":28.09,"volume":6043000},{"timestamp":978445800,"date":"2001-01-02","index":6633,"close":26.97,"high":27.41,"low":26.69,"open":27.22,"volume":10616400},{"timestamp":978532200,"date":"2001-01-03","index":6634,"close":26.56,"high":27,"low":25,"open":26.44,"volume":25444200},{"timestamp":978618600,"date":"2001-01-04","index":6635,"close":26,"high":26.66,"low":25.34,"open":26.06,"volume":17224200},{"timestamp":978705000,"date":"2001-01-05","index":6636,"close":26.19,"high":26.31,"low":24.97,"open":25.66,"volume":14437000},{"timestamp":978964200,"date":"2001-01-08","index":6637,"close":25.94,"high":26.31,"low":25.72,"open":25.81,"volume":9123600},{"timestamp":979050600,"date":"2001-01-09","index":6638,"close":24.72,"high":26.16,"low":24.63,"open":25.78,"volume":11326800},{"timestamp":979137000,"date":"2001-01-10","index":6639,"close":24.34,"high":24.81,"low":23.84,"open":23.91,"volume":15362600},{"timestamp":979223400,"date":"2001-01-11","index":6640,"close":24.63,"high":25.28,"low":24.44,"open":24.75,"volume":11738200},{"timestamp":979309800,"date":"2001-01-12","index":6641,"close":24.34,"high":25.03,"low":24.09,"open":25.03,"volume":8525000}],"post":[{"timestamp":979655400,"date":"2001-01-16","index":6642,"close":24.97,"high":25.09,"low":23.88,"open":24.38,"volume":14995200},{"timestamp":979741800,"date":"2001-01-17","index":6643,"close":24.69,"high":25.41,"low":24.69,"open":25.31,"volume":9124200},{"timestamp":979828200,"date":"2001-01-18","index":6644,"close":24.22,"high":24.88,"low":24.16,"open":24.88,"volume":8346600},{"timestamp":979914600,"date":"2001-01-19","index":6645,"close":24.53,"high":24.81,"low":24.03,"open":24.25,"volume":9148400},{"timestamp":980173800,"date":"2001-01-22","index":6646,"close":24.81,"high":25.06,"low":24.31,"open":24.53,"volume":6294200},{"timestamp":980260200,"date":"2001-01-23","index":6647,"close":24.81,"high":25.22,"low":24.66,"open":24.84,"volume":9064800},{"timestamp":980346600,"date":"2001-01-24","index":6648,"close":25.09,"high":25.38,"low":24.75,"open":24.97,"volume":7102800},{"timestamp":980433000,"date":"2001-01-25","index":6649,"close":25.31,"high":25.44,"low":24.84,"open":25.13,"volume":10620000},{"timestamp":980519400,"date":"2001-01-26","index":6650,"close":25.75,"high":25.94,"low":25.28,"open":25.53,"volume":9104000},{"timestamp":980778600,"date":"2001-01-29","index":6651,"close":25.57,"high":26.14,"low":25.33,"open":25.88,"volume":7106200},{"timestamp":980865000,"date":"2001-01-30","index":6652,"close":25.95,"high":26.05,"low":25.31,"open":25.81,"volume":8707400}]},{"date":"2000-10-17","estimated":0.32,"reported":0.32,"pre":[{"timestamp":970493400,"date":"2000-10-02","index":6570,"close":23.53,"high":23.53,"low":22.69,"open":23,"volume":5985600},{"timestamp":970579800,"date":"2000-10-03","index":6571,"close":23.88,"high":24.13,"low":23.69,"open":23.69,"volume":11755400},{"timestamp":970666200,"date":"2000-10-04","index":6572,"close":23.56,"high":24.16,"low":23.34,"open":24,"volume":8140600},{"timestamp":970752600,"date":"2000-10-05","index":6573,"close":23.84,"high":24.13,"low":23.66,"open":23.66,"volume":7490200},{"timestamp":970839000,"date":"2000-10-06","index":6574,"close":23.28,"high":23.94,"low":22.78,"open":23.91,"volume":8500400},{"timestamp":971098200,"date":"2000-10-09","index":6575,"close":23.06,"high":23.38,"low":22.84,"open":22.91,"volume":4751000},{"timestamp":971184600,"date":"2000-10-10","index":6576,"close":22.41,"high":23.06,"low":22.31,"open":23.06,"volume":7073800},{"timestamp":971271000,"date":"2000-10-11","index":6577,"close":21.94,"high":22.47,"low":21.69,"open":22.25,"volume":9278600},{"timestamp":971357400,"date":"2000-10-12","index":6578,"close":21.38,"high":22.13,"low":20.97,"open":22.06,"volume":9932600},{"timestamp":971443800,"date":"2000-10-13","index":6579,"close":21.69,"high":22.09,"low":21.25,"open":21.25,"volume":6378400},{"timestamp":971703000,"date":"2000-10-16","index":6580,"close":21.78,"high":21.97,"low":21.5,"open":21.97,"volume":4907400}],"post":[{"timestamp":971789400,"date":"2000-10-17","index":6581,"close":20.84,"high":21.78,"low":20.72,"open":21.75,"volume":9422600},{"timestamp":971875800,"date":"2000-10-18","index":6582,"close":21.13,"high":21.41,"low":19.81,"open":20.81,"volume":10616000},{"timestamp":971962200,"date":"2000-10-19","index":6583,"close":21.34,"high":21.59,"low":20.72,"open":20.78,"volume":6453600},{"timestamp":972048600,"date":"2000-10-20","index":6584,"close":21.16,"high":21.59,"low":21,"open":21.34,"volume":5206000},{"timestamp":972307800,"date":"2000-10-23","index":6585,"close":21.09,"high":21.34,"low":21,"open":21.34,"volume":4377800},{"timestamp":972394200,"date":"2000-10-24","index":6586,"close":21.66,"high":21.91,"low":21.44,"open":21.56,"volume":4931400},{"timestamp":972480600,"date":"2000-10-25","index":6587,"close":21.25,"high":22.19,"low":21.22,"open":21.75,"volume":11271000},{"timestamp":972567000,"date":"2000-10-26","index":6588,"close":21.5,"high":21.63,"low":20.88,"open":21.41,"volume":7076200},{"timestamp":972653400,"date":"2000-10-27","index":6589,"close":21.84,"high":22.03,"low":21.38,"open":21.41,"volume":5074400},{"timestamp":972916200,"date":"2000-10-30","index":6590,"close":22.91,"high":22.91,"low":22.03,"open":22.16,"volume":8299200},{"timestamp":973002600,"date":"2000-10-31","index":6591,"close":23.16,"high":23.28,"low":22.53,"open":22.97,"volume":8056600}]}]
+[{"date":"2026-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":1.28,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.29,"reported":1.33,"pre":[{"timestamp":1719408600,"date":"2024-06-26","index":12539,"close":57.01,"high":57.8,"low":56.83,"open":57.22,"volume":30425700},{"timestamp":1719495000,"date":"2024-06-27","index":12540,"close":57.42,"high":57.47,"low":56.33,"open":56.41,"volume":13832200},{"timestamp":1719581400,"date":"2024-06-28","index":12541,"close":59.39,"high":59.45,"low":58.09,"open":58.09,"volume":31074500},{"timestamp":1719840600,"date":"2024-07-01","index":12542,"close":60.59,"high":60.61,"low":59.57,"open":59.61,"volume":14470200},{"timestamp":1719927000,"date":"2024-07-02","index":12543,"close":60.97,"high":61.18,"low":60.14,"open":60.49,"volume":9543700},{"timestamp":1720013400,"date":"2024-07-03","index":12544,"close":60.66,"high":61.14,"low":60.16,"open":61,"volume":6698800},{"timestamp":1720186200,"date":"2024-07-05","index":12545,"close":59.62,"high":60.66,"low":59.11,"open":60.5,"volume":11436300},{"timestamp":1720445400,"date":"2024-07-08","index":12546,"close":59.01,"high":60.41,"low":58.66,"open":59.97,"volume":12480000},{"timestamp":1720531800,"date":"2024-07-09","index":12547,"close":59.88,"high":60.42,"low":58.92,"open":59.08,"volume":12233800},{"timestamp":1720618200,"date":"2024-07-10","index":12548,"close":59.72,"high":59.99,"low":59.38,"open":59.54,"volume":12097200},{"timestamp":1720704600,"date":"2024-07-11","index":12549,"close":60.16,"high":60.71,"low":59.28,"open":59.4,"volume":16852800}],"post":[{"timestamp":1720791000,"date":"2024-07-12","index":12550,"close":56.54,"high":56.92,"low":55.6,"open":56.2,"volume":53042800},{"timestamp":1721050200,"date":"2024-07-15","index":12551,"close":57.73,"high":58.24,"low":57.04,"open":57.05,"volume":27277300},{"timestamp":1721136600,"date":"2024-07-16","index":12552,"close":60.24,"high":60.62,"low":57.53,"open":58.04,"volume":25577300},{"timestamp":1721223000,"date":"2024-07-17","index":12553,"close":60.91,"high":61,"low":59.89,"open":60.16,"volume":17371100},{"timestamp":1721309400,"date":"2024-07-18","index":12554,"close":59.24,"high":60.82,"low":58.99,"open":60.62,"volume":17739000},{"timestamp":1721395800,"date":"2024-07-19","index":12555,"close":59.23,"high":59.77,"low":59.11,"open":59.3,"volume":12362800},{"timestamp":1721655000,"date":"2024-07-22","index":12556,"close":59.14,"high":59.39,"low":58.54,"open":59.26,"volume":13638600},{"timestamp":1721741400,"date":"2024-07-23","index":12557,"close":59.67,"high":59.91,"low":59.04,"open":59.2,"volume":10927800},{"timestamp":1721827800,"date":"2024-07-24","index":12558,"close":59.44,"high":60.21,"low":59.37,"open":59.77,"volume":10777100},{"timestamp":1721914200,"date":"2024-07-25","index":12559,"close":59.7,"high":60.73,"low":59.45,"open":59.56,"volume":14119600},{"timestamp":1722000600,"date":"2024-07-26","index":12560,"close":60.39,"high":60.45,"low":59.57,"open":59.85,"volume":12538900}]},{"date":"2024-04-12","estimated":1.11,"reported":1.26,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":12477,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12478,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12479,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12480,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12481,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12482,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12483,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12484,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12485,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12486,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12487,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":12488,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12489,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12490,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12491,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12492,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12493,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12494,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12495,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12496,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12497,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12498,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900}]},{"date":"2024-01-12","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12415,"close":49.33,"high":49.57,"low":49.15,"open":49.41,"volume":12536700},{"timestamp":1703773800,"date":"2023-12-28","index":12416,"close":49.48,"high":49.65,"low":49.09,"open":49.14,"volume":9872600},{"timestamp":1703860200,"date":"2023-12-29","index":12417,"close":49.22,"high":49.58,"low":49.21,"open":49.35,"volume":11731900},{"timestamp":1704205800,"date":"2024-01-02","index":12418,"close":49.33,"high":49.76,"low":48.82,"open":49.05,"volume":14916000},{"timestamp":1704292200,"date":"2024-01-03","index":12419,"close":48.68,"high":49.09,"low":48.32,"open":49.09,"volume":21653600},{"timestamp":1704378600,"date":"2024-01-04","index":12420,"close":49.28,"high":49.86,"low":48.77,"open":48.82,"volume":15917500},{"timestamp":1704465000,"date":"2024-01-05","index":12421,"close":49.92,"high":50.47,"low":49.29,"open":49.4,"volume":15073600},{"timestamp":1704724200,"date":"2024-01-08","index":12422,"close":49.92,"high":49.99,"low":49.15,"open":49.38,"volume":15119700},{"timestamp":1704810600,"date":"2024-01-09","index":12423,"close":49.29,"high":49.46,"low":49.05,"open":49.44,"volume":13625200},{"timestamp":1704897000,"date":"2024-01-10","index":12424,"close":49.08,"high":49.12,"low":48.61,"open":49,"volume":11849800},{"timestamp":1704983400,"date":"2024-01-11","index":12425,"close":49.04,"high":49.08,"low":48.34,"open":48.89,"volume":21049200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12426,"close":47.4,"high":48.78,"low":47,"open":47.95,"volume":30452700},{"timestamp":1705415400,"date":"2024-01-16","index":12427,"close":46.82,"high":47.06,"low":46.22,"open":46.77,"volume":25209900},{"timestamp":1705501800,"date":"2024-01-17","index":12428,"close":46.67,"high":47.06,"low":46.21,"open":46.24,"volume":17445600},{"timestamp":1705588200,"date":"2024-01-18","index":12429,"close":46.44,"high":46.62,"low":46.12,"open":46.55,"volume":17901300},{"timestamp":1705674600,"date":"2024-01-19","index":12430,"close":48.12,"high":48.18,"low":46.38,"open":46.63,"volume":25602400},{"timestamp":1705933800,"date":"2024-01-22","index":12431,"close":48.53,"high":48.93,"low":48.16,"open":48.23,"volume":19372200},{"timestamp":1706020200,"date":"2024-01-23","index":12432,"close":49.12,"high":49.22,"low":48.4,"open":48.65,"volume":16422100},{"timestamp":1706106600,"date":"2024-01-24","index":12433,"close":49.49,"high":50.09,"low":49.25,"open":49.37,"volume":17776000},{"timestamp":1706193000,"date":"2024-01-25","index":12434,"close":49.88,"high":49.94,"low":49.5,"open":49.68,"volume":17979600},{"timestamp":1706279400,"date":"2024-01-26","index":12435,"close":50.32,"high":50.5,"low":49.77,"open":49.84,"volume":19211100},{"timestamp":1706538600,"date":"2024-01-29","index":12436,"close":50.35,"high":50.67,"low":49.99,"open":50.16,"volume":16725200}]},{"date":"2023-10-13","estimated":1.24,"reported":1.39,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":12353,"close":40.91,"high":41.2,"low":40.72,"open":40.84,"volume":12454600},{"timestamp":1695994200,"date":"2023-09-29","index":12354,"close":40.86,"high":41.39,"low":40.58,"open":41.2,"volume":13119100},{"timestamp":1696253400,"date":"2023-10-02","index":12355,"close":39.61,"high":40.76,"low":39.44,"open":40.7,"volume":15102000},{"timestamp":1696339800,"date":"2023-10-03","index":12356,"close":38.67,"high":39.47,"low":38.47,"open":39.38,"volume":19252900},{"timestamp":1696426200,"date":"2023-10-04","index":12357,"close":38.97,"high":39.11,"low":38.39,"open":38.51,"volume":14343500},{"timestamp":1696512600,"date":"2023-10-05","index":12358,"close":39.3,"high":39.42,"low":38.6,"open":38.76,"volume":11820600},{"timestamp":1696599000,"date":"2023-10-06","index":12359,"close":39.69,"high":39.89,"low":38.76,"open":38.89,"volume":13973000},{"timestamp":1696858200,"date":"2023-10-09","index":12360,"close":39.7,"high":39.8,"low":39.1,"open":39.11,"volume":12096600},{"timestamp":1696944600,"date":"2023-10-10","index":12361,"close":39.82,"high":40.38,"low":39.72,"open":39.92,"volume":14429700},{"timestamp":1697031000,"date":"2023-10-11","index":12362,"close":39.69,"high":40.21,"low":39.25,"open":40.01,"volume":14835900},{"timestamp":1697117400,"date":"2023-10-12","index":12363,"close":39.74,"high":40.01,"low":39.32,"open":39.69,"volume":14878100}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":12364,"close":40.96,"high":41.64,"low":40.47,"open":40.83,"volume":28077900},{"timestamp":1697463000,"date":"2023-10-16","index":12365,"close":41.65,"high":42.17,"low":41.4,"open":41.47,"volume":18419000},{"timestamp":1697549400,"date":"2023-10-17","index":12366,"close":41.98,"high":42.37,"low":41.43,"open":41.43,"volume":16982300},{"timestamp":1697635800,"date":"2023-10-18","index":12367,"close":41.53,"high":41.94,"low":41.35,"open":41.7,"volume":16053200},{"timestamp":1697722200,"date":"2023-10-19","index":12368,"close":41.18,"high":42.22,"low":41.16,"open":41.48,"volume":16120300},{"timestamp":1697808600,"date":"2023-10-20","index":12369,"close":40.27,"high":41.09,"low":39.94,"open":41.05,"volume":17485700},{"timestamp":1698067800,"date":"2023-10-23","index":12370,"close":39.48,"high":40.38,"low":39.42,"open":40.26,"volume":13785800},{"timestamp":1698154200,"date":"2023-10-24","index":12371,"close":39.28,"high":39.83,"low":39.24,"open":39.62,"volume":15097800},{"timestamp":1698240600,"date":"2023-10-25","index":12372,"close":39.03,"high":39.21,"low":38.58,"open":39.07,"volume":13849000},{"timestamp":1698327000,"date":"2023-10-26","index":12373,"close":39.65,"high":39.98,"low":38.98,"open":39.02,"volume":15480300},{"timestamp":1698413400,"date":"2023-10-27","index":12374,"close":38.76,"high":39.41,"low":38.62,"open":39.38,"volume":13582800}]},{"date":"2023-07-14","estimated":1.16,"reported":1.25,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":12289,"close":40.62,"high":40.94,"low":40.38,"open":40.92,"volume":13959600},{"timestamp":1688045400,"date":"2023-06-29","index":12290,"close":42.45,"high":42.51,"low":41.37,"open":41.48,"volume":23956300},{"timestamp":1688131800,"date":"2023-06-30","index":12291,"close":42.68,"high":43.22,"low":42.62,"open":42.95,"volume":20059500},{"timestamp":1688391000,"date":"2023-07-03","index":12292,"close":43.4,"high":43.6,"low":42.74,"open":42.88,"volume":9249100},{"timestamp":1688563800,"date":"2023-07-05","index":12293,"close":43.48,"high":43.62,"low":42.77,"open":43.23,"volume":15722200},{"timestamp":1688650200,"date":"2023-07-06","index":12294,"close":42.89,"high":43.31,"low":42.24,"open":43.22,"volume":14978600},{"timestamp":1688736600,"date":"2023-07-07","index":12295,"close":42.77,"high":43.43,"low":42.59,"open":42.59,"volume":13505400},{"timestamp":1688995800,"date":"2023-07-10","index":12296,"close":42.32,"high":42.99,"low":42.28,"open":42.71,"volume":16675800},{"timestamp":1689082200,"date":"2023-07-11","index":12297,"close":42.74,"high":42.93,"low":42.07,"open":42.35,"volume":15402300},{"timestamp":1689168600,"date":"2023-07-12","index":12298,"close":43.26,"high":43.85,"low":43.01,"open":43.31,"volume":13998300},{"timestamp":1689255000,"date":"2023-07-13","index":12299,"close":43.71,"high":43.76,"low":43.3,"open":43.47,"volume":18034800}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":12300,"close":43.56,"high":45.31,"low":43.3,"open":44.75,"volume":30891300},{"timestamp":1689600600,"date":"2023-07-17","index":12301,"close":44.74,"high":45.13,"low":43.55,"open":43.56,"volume":25173900},{"timestamp":1689687000,"date":"2023-07-18","index":12302,"close":45.6,"high":45.7,"low":44.6,"open":44.77,"volume":24188900},{"timestamp":1689773400,"date":"2023-07-19","index":12303,"close":46.26,"high":46.57,"low":45.54,"open":45.93,"volume":18932700},{"timestamp":1689859800,"date":"2023-07-20","index":12304,"close":47.13,"high":47.24,"low":46.21,"open":46.37,"volume":18927200},{"timestamp":1689946200,"date":"2023-07-21","index":12305,"close":45.96,"high":47.21,"low":45.95,"open":47.18,"volume":16206500},{"timestamp":1690205400,"date":"2023-07-24","index":12306,"close":46.42,"high":46.83,"low":45.96,"open":45.97,"volume":12053200},{"timestamp":1690291800,"date":"2023-07-25","index":12307,"close":45.48,"high":46.64,"low":45.43,"open":46.39,"volume":13537400},{"timestamp":1690378200,"date":"2023-07-26","index":12308,"close":46.44,"high":46.83,"low":46.11,"open":46.48,"volume":19520900},{"timestamp":1690464600,"date":"2023-07-27","index":12309,"close":45.77,"high":47.17,"low":45.58,"open":46.56,"volume":19509600},{"timestamp":1690551000,"date":"2023-07-28","index":12310,"close":46.14,"high":46.23,"low":45.57,"open":46.05,"volume":12616400}]},{"date":"2023-04-14","estimated":1.13,"reported":1.23,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":12227,"close":37.97,"high":38.01,"low":37.3,"open":37.6,"volume":20789100},{"timestamp":1680183000,"date":"2023-03-30","index":12228,"close":37.38,"high":38.5,"low":37.17,"open":38.3,"volume":22340400},{"timestamp":1680269400,"date":"2023-03-31","index":12229,"close":37.38,"high":37.95,"low":37.31,"open":37.73,"volume":30287900},{"timestamp":1680528600,"date":"2023-04-03","index":12230,"close":37.72,"high":38.16,"low":37.4,"open":37.52,"volume":21541000},{"timestamp":1680615000,"date":"2023-04-04","index":12231,"close":36.81,"high":37.8,"low":36.39,"open":37.7,"volume":21942700},{"timestamp":1680701400,"date":"2023-04-05","index":12232,"close":36.89,"high":37.01,"low":36.27,"open":36.5,"volume":15486900},{"timestamp":1680787800,"date":"2023-04-06","index":12233,"close":37.9,"high":38.1,"low":37.06,"open":37.11,"volume":23484900},{"timestamp":1681133400,"date":"2023-04-10","index":12234,"close":38.63,"high":38.71,"low":37.61,"open":37.7,"volume":27005800},{"timestamp":1681219800,"date":"2023-04-11","index":12235,"close":39.37,"high":39.54,"low":38.71,"open":38.77,"volume":25116100},{"timestamp":1681306200,"date":"2023-04-12","index":12236,"close":39.19,"high":39.85,"low":38.89,"open":39.42,"volume":20252900},{"timestamp":1681392600,"date":"2023-04-13","index":12237,"close":39.66,"high":39.68,"low":39.04,"open":39.32,"volume":22397800}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":12238,"close":39.64,"high":40.51,"low":39.12,"open":39.75,"volume":40963100},{"timestamp":1681738200,"date":"2023-04-17","index":12239,"close":41.3,"high":41.3,"low":39.56,"open":39.83,"volume":31445100},{"timestamp":1681824600,"date":"2023-04-18","index":12240,"close":41.87,"high":42.06,"low":41.14,"open":41.21,"volume":27892300},{"timestamp":1681911000,"date":"2023-04-19","index":12241,"close":42.24,"high":42.41,"low":41.79,"open":41.97,"volume":23310500},{"timestamp":1681997400,"date":"2023-04-20","index":12242,"close":41.67,"high":42.05,"low":41.45,"open":41.87,"volume":19265500},{"timestamp":1682083800,"date":"2023-04-21","index":12243,"close":41.24,"high":41.4,"low":40.21,"open":41.21,"volume":23975300},{"timestamp":1682343000,"date":"2023-04-24","index":12244,"close":41.45,"high":41.6,"low":41.04,"open":41.13,"volume":17327800},{"timestamp":1682429400,"date":"2023-04-25","index":12245,"close":40.55,"high":41.06,"low":40.39,"open":40.7,"volume":20728000},{"timestamp":1682515800,"date":"2023-04-26","index":12246,"close":39.46,"high":40.45,"low":39.24,"open":40.24,"volume":26915600},{"timestamp":1682602200,"date":"2023-04-27","index":12247,"close":39.66,"high":39.78,"low":39.32,"open":39.53,"volume":21695800},{"timestamp":1682688600,"date":"2023-04-28","index":12248,"close":39.75,"high":39.92,"low":38.96,"open":39.25,"volume":20189300}]},{"date":"2023-01-13","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12165,"close":41.12,"high":41.38,"low":40.86,"open":40.94,"volume":11889400},{"timestamp":1672324200,"date":"2022-12-29","index":12166,"close":41.33,"high":41.4,"low":41.06,"open":41.15,"volume":11597100},{"timestamp":1672410600,"date":"2022-12-30","index":12167,"close":41.29,"high":41.43,"low":40.99,"open":41.11,"volume":10021500},{"timestamp":1672756200,"date":"2023-01-03","index":12168,"close":41.79,"high":42.14,"low":41.45,"open":41.61,"volume":15944300},{"timestamp":1672842600,"date":"2023-01-04","index":12169,"close":42.65,"high":43.06,"low":42.23,"open":42.26,"volume":18943600},{"timestamp":1672929000,"date":"2023-01-05","index":12170,"close":42.42,"high":42.63,"low":41.93,"open":42.58,"volume":12380700},{"timestamp":1673015400,"date":"2023-01-06","index":12171,"close":42.8,"high":43,"low":42.1,"open":42.59,"volume":15247000},{"timestamp":1673274600,"date":"2023-01-09","index":12172,"close":42.39,"high":43.13,"low":42.16,"open":43.12,"volume":21225600},{"timestamp":1673361000,"date":"2023-01-10","index":12173,"close":42.36,"high":42.88,"low":42.02,"open":42.67,"volume":18348800},{"timestamp":1673447400,"date":"2023-01-11","index":12174,"close":42.74,"high":42.83,"low":42.02,"open":42.38,"volume":18272100},{"timestamp":1673533800,"date":"2023-01-12","index":12175,"close":42.83,"high":43.55,"low":42.8,"open":43.05,"volume":20940400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12176,"close":44.22,"high":44.36,"low":40.46,"open":41.38,"volume":41649700},{"timestamp":1673965800,"date":"2023-01-17","index":12177,"close":44.12,"high":44.37,"low":43.18,"open":43.84,"volume":25473900},{"timestamp":1674052200,"date":"2023-01-18","index":12178,"close":43.38,"high":44.61,"low":43.3,"open":43.96,"volume":20278000},{"timestamp":1674138600,"date":"2023-01-19","index":12179,"close":42.95,"high":43.2,"low":42.52,"open":42.91,"volume":18565300},{"timestamp":1674225000,"date":"2023-01-20","index":12180,"close":43.92,"high":43.94,"low":42.76,"open":43.08,"volume":23237200},{"timestamp":1674484200,"date":"2023-01-23","index":12181,"close":45.03,"high":45.18,"low":43.87,"open":43.94,"volume":19692000},{"timestamp":1674570600,"date":"2023-01-24","index":12182,"close":44.45,"high":45.2,"low":44.37,"open":44.91,"volume":13697200},{"timestamp":1674657000,"date":"2023-01-25","index":12183,"close":45.34,"high":45.42,"low":44.03,"open":44.05,"volume":17285300},{"timestamp":1674743400,"date":"2023-01-26","index":12184,"close":45.81,"high":45.9,"low":45.16,"open":45.53,"volume":16724600},{"timestamp":1674829800,"date":"2023-01-27","index":12185,"close":46.12,"high":46.37,"low":45.81,"open":45.81,"volume":18161800},{"timestamp":1675089000,"date":"2023-01-30","index":12186,"close":46.29,"high":46.65,"low":45.81,"open":45.91,"volume":19427400}]},{"date":"2022-10-14","estimated":1.09,"reported":1.3,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":12103,"close":40.5,"high":40.69,"low":39.77,"open":40.16,"volume":14811300},{"timestamp":1664544600,"date":"2022-09-30","index":12104,"close":40.22,"high":41.14,"low":40.18,"open":40.64,"volume":21182200},{"timestamp":1664803800,"date":"2022-10-03","index":12105,"close":41.58,"high":41.8,"low":40.64,"open":41.29,"volume":16827600},{"timestamp":1664890200,"date":"2022-10-04","index":12106,"close":43.54,"high":43.59,"low":42.16,"open":42.16,"volume":18601300},{"timestamp":1664976600,"date":"2022-10-05","index":12107,"close":43.31,"high":43.54,"low":42.56,"open":42.83,"volume":15873400},{"timestamp":1665063000,"date":"2022-10-06","index":12108,"close":42.24,"high":43.14,"low":42.21,"open":42.87,"volume":15634800},{"timestamp":1665149400,"date":"2022-10-07","index":12109,"close":41.79,"high":42.12,"low":41.39,"open":42.03,"volume":17186700},{"timestamp":1665408600,"date":"2022-10-10","index":12110,"close":41.45,"high":42.11,"low":41.15,"open":41.94,"volume":10973700},{"timestamp":1665495000,"date":"2022-10-11","index":12111,"close":40.23,"high":41.32,"low":40.06,"open":41.22,"volume":19135900},{"timestamp":1665581400,"date":"2022-10-12","index":12112,"close":40.51,"high":41.22,"low":39.96,"open":40.24,"volume":16469900},{"timestamp":1665667800,"date":"2022-10-13","index":12113,"close":42.38,"high":42.67,"low":39.75,"open":39.75,"volume":23808700}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":12114,"close":43.17,"high":44.93,"low":43.13,"open":43.8,"volume":33954200},{"timestamp":1666013400,"date":"2022-10-17","index":12115,"close":43.96,"high":45.19,"low":43.89,"open":44.66,"volume":24507000},{"timestamp":1666099800,"date":"2022-10-18","index":12116,"close":44.67,"high":45.3,"low":43.82,"open":45.11,"volume":24810400},{"timestamp":1666186200,"date":"2022-10-19","index":12117,"close":43.62,"high":44.52,"low":43.3,"open":44.18,"volume":17876800},{"timestamp":1666272600,"date":"2022-10-20","index":12118,"close":43.65,"high":44.43,"low":43.5,"open":43.68,"volume":17572700},{"timestamp":1666359000,"date":"2022-10-21","index":12119,"close":44.83,"high":44.88,"low":43.57,"open":43.64,"volume":18632800},{"timestamp":1666618200,"date":"2022-10-24","index":12120,"close":45.2,"high":45.53,"low":44.83,"open":44.95,"volume":16154300},{"timestamp":1666704600,"date":"2022-10-25","index":12121,"close":45.37,"high":45.6,"low":44.37,"open":44.78,"volume":16362200},{"timestamp":1666791000,"date":"2022-10-26","index":12122,"close":45.7,"high":46.21,"low":45.47,"open":45.66,"volume":15010800},{"timestamp":1666877400,"date":"2022-10-27","index":12123,"close":45.65,"high":46.49,"low":45.55,"open":46.02,"volume":14655500},{"timestamp":1666963800,"date":"2022-10-28","index":12124,"close":46.35,"high":46.49,"low":45.47,"open":45.91,"volume":14990400}]},{"date":"2022-07-15","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":12039,"close":39.71,"high":40.53,"low":39.55,"open":40.27,"volume":15778700},{"timestamp":1656595800,"date":"2022-06-30","index":12040,"close":39.17,"high":39.71,"low":38.28,"open":39.07,"volume":20425700},{"timestamp":1656682200,"date":"2022-07-01","index":12041,"close":39.92,"high":40.08,"low":38.46,"open":38.72,"volume":15333900},{"timestamp":1657027800,"date":"2022-07-05","index":12042,"close":40.1,"high":40.12,"low":38.51,"open":39,"volume":19144500},{"timestamp":1657114200,"date":"2022-07-06","index":12043,"close":39.5,"high":40.03,"low":38.92,"open":39.61,"volume":17014100},{"timestamp":1657200600,"date":"2022-07-07","index":12044,"close":40.12,"high":40.49,"low":39.73,"open":40.21,"volume":21060400},{"timestamp":1657287000,"date":"2022-07-08","index":12045,"close":40.18,"high":40.7,"low":39.86,"open":40.3,"volume":14437500},{"timestamp":1657546200,"date":"2022-07-11","index":12046,"close":39.79,"high":40.01,"low":39.24,"open":39.67,"volume":13111600},{"timestamp":1657632600,"date":"2022-07-12","index":12047,"close":39.6,"high":40.47,"low":39.01,"open":39.08,"volume":15127300},{"timestamp":1657719000,"date":"2022-07-13","index":12048,"close":39.07,"high":39.35,"low":38.41,"open":39.08,"volume":14116800},{"timestamp":1657805400,"date":"2022-07-14","index":12049,"close":38.74,"high":38.75,"low":37.43,"open":38.09,"volume":24355300}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":12050,"close":41.13,"high":41.81,"low":39.23,"open":39.4,"volume":40328300},{"timestamp":1658151000,"date":"2022-07-18","index":12051,"close":41.19,"high":42.79,"low":41.02,"open":41.93,"volume":17991300},{"timestamp":1658237400,"date":"2022-07-19","index":12052,"close":42.9,"high":43.07,"low":41.75,"open":41.88,"volume":25724200},{"timestamp":1658323800,"date":"2022-07-20","index":12053,"close":42.72,"high":43.03,"low":42.36,"open":42.54,"volume":19111200},{"timestamp":1658410200,"date":"2022-07-21","index":12054,"close":43.28,"high":43.37,"low":42.28,"open":42.48,"volume":17809000},{"timestamp":1658496600,"date":"2022-07-22","index":12055,"close":43.17,"high":43.53,"low":42.69,"open":43.17,"volume":15965400},{"timestamp":1658755800,"date":"2022-07-25","index":12056,"close":43.5,"high":43.91,"low":43.21,"open":43.53,"volume":20297900},{"timestamp":1658842200,"date":"2022-07-26","index":12057,"close":42.9,"high":43.68,"low":42.81,"open":43.11,"volume":15446700},{"timestamp":1658928600,"date":"2022-07-27","index":12058,"close":43.71,"high":43.97,"low":42.69,"open":42.98,"volume":19498400},{"timestamp":1659015000,"date":"2022-07-28","index":12059,"close":43.32,"high":43.83,"low":42.71,"open":43.55,"volume":14527300},{"timestamp":1659101400,"date":"2022-07-29","index":12060,"close":43.87,"high":44.35,"low":43.31,"open":43.31,"volume":17512700}]},{"date":"2022-04-14","estimated":0.8,"reported":0.88,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11977,"close":50.11,"high":51.68,"low":49.79,"open":51.53,"volume":30913800},{"timestamp":1648733400,"date":"2022-03-31","index":11978,"close":48.46,"high":50.43,"low":48.43,"open":49.75,"volume":31238500},{"timestamp":1648819800,"date":"2022-04-01","index":11979,"close":48.71,"high":49.47,"low":47.83,"open":49.25,"volume":29989900},{"timestamp":1649079000,"date":"2022-04-04","index":11980,"close":48.46,"high":48.66,"low":47.61,"open":48.45,"volume":23778300},{"timestamp":1649165400,"date":"2022-04-05","index":11981,"close":48.12,"high":48.9,"low":47.77,"open":47.91,"volume":21757300},{"timestamp":1649251800,"date":"2022-04-06","index":11982,"close":47.89,"high":48.08,"low":47.4,"open":47.69,"volume":26001200},{"timestamp":1649338200,"date":"2022-04-07","index":11983,"close":47.74,"high":48.3,"low":46.58,"open":48.16,"volume":29486500},{"timestamp":1649424600,"date":"2022-04-08","index":11984,"close":48.73,"high":48.89,"low":47.93,"open":48,"volume":23659800},{"timestamp":1649683800,"date":"2022-04-11","index":11985,"close":49.33,"high":50.19,"low":48.92,"open":48.94,"volume":27041000},{"timestamp":1649770200,"date":"2022-04-12","index":11986,"close":48.42,"high":49.9,"low":48,"open":49.68,"volume":25791900},{"timestamp":1649856600,"date":"2022-04-13","index":11987,"close":48.54,"high":48.62,"low":47.45,"open":47.54,"volume":20645300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11988,"close":46.35,"high":47.82,"low":45.03,"open":45.89,"volume":65583200},{"timestamp":1650288600,"date":"2022-04-18","index":11989,"close":47.17,"high":47.58,"low":46.15,"open":46.22,"volume":26120900},{"timestamp":1650375000,"date":"2022-04-19","index":11990,"close":47.83,"high":48.19,"low":47.33,"open":47.39,"volume":19753300},{"timestamp":1650461400,"date":"2022-04-20","index":11991,"close":48.65,"high":49.37,"low":48.32,"open":48.48,"volume":25893000},{"timestamp":1650547800,"date":"2022-04-21","index":11992,"close":47.78,"high":49.49,"low":47.6,"open":49.15,"volume":19027600},{"timestamp":1650634200,"date":"2022-04-22","index":11993,"close":46.34,"high":47.92,"low":46.26,"open":47.69,"volume":21676800},{"timestamp":1650893400,"date":"2022-04-25","index":11994,"close":45.83,"high":45.97,"low":44.53,"open":45.76,"volume":30045500},{"timestamp":1650979800,"date":"2022-04-26","index":11995,"close":44.58,"high":46,"low":44.56,"open":45.16,"volume":21527400},{"timestamp":1651066200,"date":"2022-04-27","index":11996,"close":44.58,"high":45.19,"low":44.14,"open":44.41,"volume":19520900},{"timestamp":1651152600,"date":"2022-04-28","index":11997,"close":45.17,"high":45.31,"low":44.31,"open":45.04,"volume":17431000},{"timestamp":1651239000,"date":"2022-04-29","index":11998,"close":43.63,"high":45.4,"low":43.51,"open":45.04,"volume":27149400}]},{"date":"2022-01-14","estimated":1.13,"reported":1.25,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11915,"close":48.1,"high":48.91,"low":48.04,"open":48.49,"volume":13701300},{"timestamp":1640961000,"date":"2021-12-31","index":11916,"close":47.98,"high":48.36,"low":47.84,"open":48.03,"volume":12649300},{"timestamp":1641220200,"date":"2022-01-03","index":11917,"close":50.73,"high":50.81,"low":48.92,"open":48.93,"volume":38978100},{"timestamp":1641306600,"date":"2022-01-04","index":11918,"close":52.75,"high":53.15,"low":51.52,"open":51.58,"volume":43855100},{"timestamp":1641393000,"date":"2022-01-05","index":11919,"close":52.29,"high":53.14,"low":52,"open":52.92,"volume":35072600},{"timestamp":1641479400,"date":"2022-01-06","index":11920,"close":53.63,"high":53.67,"low":52.66,"open":53.15,"volume":29720800},{"timestamp":1641565800,"date":"2022-01-07","index":11921,"close":54.77,"high":55.19,"low":53.8,"open":53.86,"volume":35149300},{"timestamp":1641825000,"date":"2022-01-10","index":11922,"close":55.35,"high":56.06,"low":54.48,"open":55.5,"volume":34733500},{"timestamp":1641911400,"date":"2022-01-11","index":11923,"close":56.06,"high":56.13,"low":55.23,"open":55.56,"volume":25073700},{"timestamp":1641997800,"date":"2022-01-12","index":11924,"close":56.4,"high":56.71,"low":55.76,"open":56.41,"volume":34159400},{"timestamp":1642084200,"date":"2022-01-13","index":11925,"close":56,"high":57.18,"low":55.76,"open":56.6,"volume":34037300}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11926,"close":58.06,"high":58.87,"low":56.39,"open":56.85,"volume":56739600},{"timestamp":1642516200,"date":"2022-01-18","index":11927,"close":56.69,"high":58.11,"low":56.51,"open":57.72,"volume":41689600},{"timestamp":1642602600,"date":"2022-01-19","index":11928,"close":55.57,"high":57.68,"low":55.47,"open":57.11,"volume":34970200},{"timestamp":1642689000,"date":"2022-01-20","index":11929,"close":55,"high":56.38,"low":54.91,"open":55.72,"volume":26972800},{"timestamp":1642775400,"date":"2022-01-21","index":11930,"close":53.67,"high":55,"low":53.13,"open":54.5,"volume":38357600},{"timestamp":1643034600,"date":"2022-01-24","index":11931,"close":53.32,"high":53.49,"low":51.18,"open":52.73,"volume":48451400},{"timestamp":1643121000,"date":"2022-01-25","index":11932,"close":53.59,"high":53.73,"low":51.55,"open":52.67,"volume":40858700},{"timestamp":1643207400,"date":"2022-01-26","index":11933,"close":54.14,"high":54.92,"low":53.43,"open":53.91,"volume":39687100},{"timestamp":1643293800,"date":"2022-01-27","index":11934,"close":53.76,"high":55.51,"low":53.23,"open":54.6,"volume":34209200},{"timestamp":1643380200,"date":"2022-01-28","index":11935,"close":54.19,"high":54.22,"low":52.77,"open":53.61,"volume":35519700},{"timestamp":1643639400,"date":"2022-01-31","index":11936,"close":53.8,"high":54.05,"low":53.03,"open":53.82,"volume":34657500}]},{"date":"2021-10-14","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11851,"close":47.03,"high":47.15,"low":45.93,"open":46.45,"volume":21730200},{"timestamp":1633008600,"date":"2021-09-30","index":11852,"close":46.41,"high":47.15,"low":46.12,"open":47.14,"volume":22947500},{"timestamp":1633095000,"date":"2021-10-01","index":11853,"close":47.02,"high":47.31,"low":46.49,"open":46.55,"volume":18021700},{"timestamp":1633354200,"date":"2021-10-04","index":11854,"close":47.02,"high":47.69,"low":46.67,"open":47.02,"volume":22315200},{"timestamp":1633440600,"date":"2021-10-05","index":11855,"close":47.96,"high":48.45,"low":47.35,"open":47.5,"volume":20250500},{"timestamp":1633527000,"date":"2021-10-06","index":11856,"close":47.87,"high":48.09,"low":47.06,"open":47.58,"volume":17425700},{"timestamp":1633613400,"date":"2021-10-07","index":11857,"close":47.76,"high":48.59,"low":47.54,"open":48.26,"volume":19272300},{"timestamp":1633699800,"date":"2021-10-08","index":11858,"close":48,"high":48.34,"low":47.66,"open":47.87,"volume":14295400},{"timestamp":1633959000,"date":"2021-10-11","index":11859,"close":47.28,"high":48.46,"low":47.22,"open":48.2,"volume":15387900},{"timestamp":1634045400,"date":"2021-10-12","index":11860,"close":46.65,"high":47.53,"low":46.52,"open":47.29,"volume":18995700},{"timestamp":1634131800,"date":"2021-10-13","index":11861,"close":46.05,"high":46.57,"low":45.22,"open":46.57,"volume":24150300}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11862,"close":45.31,"high":46.89,"low":44.83,"open":46.68,"volume":53257700},{"timestamp":1634304600,"date":"2021-10-15","index":11863,"close":48.38,"high":48.74,"low":45.71,"open":45.72,"volume":60096600},{"timestamp":1634563800,"date":"2021-10-18","index":11864,"close":49.43,"high":49.71,"low":48.14,"open":48.19,"volume":33842700},{"timestamp":1634650200,"date":"2021-10-19","index":11865,"close":50.34,"high":50.35,"low":49.28,"open":49.64,"volume":26500300},{"timestamp":1634736600,"date":"2021-10-20","index":11866,"close":50.16,"high":50.39,"low":49.71,"open":50.19,"volume":24227900},{"timestamp":1634823000,"date":"2021-10-21","index":11867,"close":50.33,"high":50.6,"low":49.76,"open":49.95,"volume":20448300},{"timestamp":1634909400,"date":"2021-10-22","index":11868,"close":50.66,"high":51.12,"low":50.49,"open":50.54,"volume":21517200},{"timestamp":1635168600,"date":"2021-10-25","index":11869,"close":50.62,"high":51.12,"low":50.52,"open":50.89,"volume":19330300},{"timestamp":1635255000,"date":"2021-10-26","index":11870,"close":50.63,"high":51.1,"low":50.36,"open":50.73,"volume":18196300},{"timestamp":1635341400,"date":"2021-10-27","index":11871,"close":50.05,"high":50.99,"low":49.95,"open":50.26,"volume":21988300},{"timestamp":1635427800,"date":"2021-10-28","index":11872,"close":51.36,"high":51.4,"low":50.35,"open":50.38,"volume":26785500}]},{"date":"2021-07-14","estimated":0.97,"reported":1.38,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11786,"close":45.79,"high":46.07,"low":45.09,"open":46,"volume":27127500},{"timestamp":1624973400,"date":"2021-06-29","index":11787,"close":44.79,"high":46.38,"low":44.6,"open":46.04,"volume":39534000},{"timestamp":1625059800,"date":"2021-06-30","index":11788,"close":45.29,"high":45.39,"low":44.45,"open":44.62,"volume":18168100},{"timestamp":1625146200,"date":"2021-07-01","index":11789,"close":45.41,"high":45.64,"low":44.97,"open":45.48,"volume":18658000},{"timestamp":1625232600,"date":"2021-07-02","index":11790,"close":45.07,"high":45.41,"low":44.84,"open":45.3,"volume":13218500},{"timestamp":1625578200,"date":"2021-07-06","index":11791,"close":43.49,"high":44.82,"low":43.3,"open":44.73,"volume":25486900},{"timestamp":1625664600,"date":"2021-07-07","index":11792,"close":43.4,"high":43.97,"low":43.12,"open":43.28,"volume":21884000},{"timestamp":1625751000,"date":"2021-07-08","index":11793,"close":42.32,"high":42.95,"low":41.97,"open":42.58,"volume":29148700},{"timestamp":1625837400,"date":"2021-07-09","index":11794,"close":43.91,"high":44.11,"low":42.85,"open":43.18,"volume":25055900},{"timestamp":1626096600,"date":"2021-07-12","index":11795,"close":44.16,"high":44.25,"low":42.96,"open":43.28,"volume":17618900},{"timestamp":1626183000,"date":"2021-07-13","index":11796,"close":43.23,"high":44.13,"low":43.01,"open":43.79,"volume":25387800}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11797,"close":44.95,"high":45.13,"low":42.51,"open":43.6,"volume":49618000},{"timestamp":1626355800,"date":"2021-07-15","index":11798,"close":45,"high":45.39,"low":44.37,"open":44.59,"volume":33388100},{"timestamp":1626442200,"date":"2021-07-16","index":11799,"close":44.28,"high":45.53,"low":44.11,"open":45.41,"volume":27838200},{"timestamp":1626701400,"date":"2021-07-19","index":11800,"close":43.05,"high":43.3,"low":42.29,"open":42.71,"volume":43362200},{"timestamp":1626787800,"date":"2021-07-20","index":11801,"close":44.84,"high":45.15,"low":42.87,"open":43,"volume":34556200},{"timestamp":1626874200,"date":"2021-07-21","index":11802,"close":45.8,"high":46.15,"low":45.21,"open":45.29,"volume":29654600},{"timestamp":1626960600,"date":"2021-07-22","index":11803,"close":45.03,"high":45.95,"low":44.8,"open":45.84,"volume":23309500},{"timestamp":1627047000,"date":"2021-07-23","index":11804,"close":44.59,"high":45.51,"low":44.42,"open":45.1,"volume":23946500},{"timestamp":1627306200,"date":"2021-07-26","index":11805,"close":45.01,"high":45.24,"low":44.47,"open":44.47,"volume":22976700},{"timestamp":1627392600,"date":"2021-07-27","index":11806,"close":45.14,"high":45.38,"low":44.27,"open":44.59,"volume":22124500},{"timestamp":1627479000,"date":"2021-07-28","index":11807,"close":45.51,"high":46.04,"low":44.98,"open":45.38,"volume":23252800}]},{"date":"2021-04-14","estimated":0.7,"reported":1.05,"pre":[{"timestamp":1617024600,"date":"2021-03-29","index":11723,"close":38.44,"high":39.35,"low":37.9,"open":38.58,"volume":38426900},{"timestamp":1617111000,"date":"2021-03-30","index":11724,"close":39.39,"high":40.08,"low":38.47,"open":38.54,"volume":36134200},{"timestamp":1617197400,"date":"2021-03-31","index":11725,"close":39.07,"high":39.63,"low":38.92,"open":39.27,"volume":25832800},{"timestamp":1617283800,"date":"2021-04-01","index":11726,"close":39.63,"high":39.65,"low":38.92,"open":38.96,"volume":22706900},{"timestamp":1617629400,"date":"2021-04-05","index":11727,"close":39.48,"high":40.33,"low":39.32,"open":40.03,"volume":21293400},{"timestamp":1617715800,"date":"2021-04-06","index":11728,"close":39.85,"high":39.9,"low":39.26,"open":39.42,"volume":20969600},{"timestamp":1617802200,"date":"2021-04-07","index":11729,"close":39.99,"high":40.09,"low":39.63,"open":39.84,"volume":19393200},{"timestamp":1617888600,"date":"2021-04-08","index":11730,"close":40.03,"high":40.2,"low":39.33,"open":39.87,"volume":20845000},{"timestamp":1617975000,"date":"2021-04-09","index":11731,"close":40.5,"high":40.79,"low":40.25,"open":40.34,"volume":28363600},{"timestamp":1618234200,"date":"2021-04-12","index":11732,"close":40.77,"high":40.89,"low":40.4,"open":40.46,"volume":21093000},{"timestamp":1618320600,"date":"2021-04-13","index":11733,"close":39.79,"high":40.51,"low":39.7,"open":40.5,"volume":29333200}],"post":[{"timestamp":1618407000,"date":"2021-04-14","index":11734,"close":41.99,"high":42.18,"low":39.06,"open":39.7,"volume":64926900},{"timestamp":1618493400,"date":"2021-04-15","index":11735,"close":42.24,"high":42.26,"low":41.03,"open":42.1,"volume":44146300},{"timestamp":1618579800,"date":"2021-04-16","index":11736,"close":43.84,"high":44.13,"low":42.58,"open":42.67,"volume":57060200},{"timestamp":1618839000,"date":"2021-04-19","index":11737,"close":43.88,"high":44.4,"low":43.38,"open":43.61,"volume":39124200},{"timestamp":1618925400,"date":"2021-04-20","index":11738,"close":42.54,"high":43.4,"low":42.35,"open":43.4,"volume":29734000},{"timestamp":1619011800,"date":"2021-04-21","index":11739,"close":43.24,"high":43.36,"low":41.77,"open":42.24,"volume":27258000},{"timestamp":1619098200,"date":"2021-04-22","index":11740,"close":42.7,"high":43.52,"low":42.68,"open":43.26,"volume":24638300},{"timestamp":1619184600,"date":"2021-04-23","index":11741,"close":43.86,"high":44.18,"low":42.63,"open":42.71,"volume":28024200},{"timestamp":1619443800,"date":"2021-04-26","index":11742,"close":44.14,"high":44.68,"low":43.99,"open":44.13,"volume":24606600},{"timestamp":1619530200,"date":"2021-04-27","index":11743,"close":45.09,"high":45.22,"low":44.2,"open":44.39,"volume":29130200},{"timestamp":1619616600,"date":"2021-04-28","index":11744,"close":45.08,"high":45.67,"low":44.93,"open":45.15,"volume":20795100}]},{"date":"2021-01-15","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11663,"close":29.75,"high":30.04,"low":29.65,"open":29.8,"volume":18519300},{"timestamp":1609425000,"date":"2020-12-31","index":11664,"close":30.18,"high":30.24,"low":29.67,"open":29.75,"volume":21081200},{"timestamp":1609770600,"date":"2021-01-04","index":11665,"close":29.7,"high":30.44,"low":29.4,"open":30.32,"volume":31421600},{"timestamp":1609857000,"date":"2021-01-05","index":11666,"close":30.53,"high":30.95,"low":29.82,"open":30.09,"volume":37360000},{"timestamp":1609943400,"date":"2021-01-06","index":11667,"close":32.69,"high":33,"low":31.79,"open":31.9,"volume":73507500},{"timestamp":1610029800,"date":"2021-01-07","index":11668,"close":33.43,"high":34.2,"low":33.32,"open":33.58,"volume":50634100},{"timestamp":1610116200,"date":"2021-01-08","index":11669,"close":33.19,"high":33.65,"low":32.67,"open":33.61,"volume":32324700},{"timestamp":1610375400,"date":"2021-01-11","index":11670,"close":33.24,"high":33.56,"low":32.32,"open":32.64,"volume":33739300},{"timestamp":1610461800,"date":"2021-01-12","index":11671,"close":33.94,"high":34.52,"low":33.66,"open":34,"volume":59146400},{"timestamp":1610548200,"date":"2021-01-13","index":11672,"close":33.8,"high":34.26,"low":33.63,"open":33.82,"volume":35734800},{"timestamp":1610634600,"date":"2021-01-14","index":11673,"close":34.75,"high":35.1,"low":34.01,"open":34.07,"volume":55856900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11674,"close":32.04,"high":33.5,"low":31.82,"open":33.08,"volume":91993100},{"timestamp":1611066600,"date":"2021-01-19","index":11675,"close":32.63,"high":33.04,"low":32.28,"open":32.41,"volume":43806800},{"timestamp":1611153000,"date":"2021-01-20","index":11676,"close":32.46,"high":32.83,"low":32.3,"open":32.78,"volume":29949800},{"timestamp":1611239400,"date":"2021-01-21","index":11677,"close":32,"high":32.43,"low":31.92,"open":32.32,"volume":28240600},{"timestamp":1611325800,"date":"2021-01-22","index":11678,"close":31.9,"high":32.06,"low":31.15,"open":31.34,"volume":24476100},{"timestamp":1611585000,"date":"2021-01-25","index":11679,"close":32.24,"high":32.35,"low":31.62,"open":31.88,"volume":28515500},{"timestamp":1611671400,"date":"2021-01-26","index":11680,"close":31.38,"high":32.53,"low":31.36,"open":32.49,"volume":28026500},{"timestamp":1611757800,"date":"2021-01-27","index":11681,"close":30.17,"high":31.03,"low":29.92,"open":30.92,"volume":45074900},{"timestamp":1611844200,"date":"2021-01-28","index":11682,"close":30.81,"high":31.05,"low":30.31,"open":30.53,"volume":28770200},{"timestamp":1611930600,"date":"2021-01-29","index":11683,"close":29.88,"high":31.19,"low":29.82,"open":30.77,"volume":39500800},{"timestamp":1612189800,"date":"2021-02-01","index":11684,"close":29.99,"high":30.22,"low":29.68,"open":30.14,"volume":23713400}]},{"date":"2020-10-14","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11599,"close":23.26,"high":23.72,"low":23.07,"open":23.72,"volume":38416300},{"timestamp":1601472600,"date":"2020-09-30","index":11600,"close":23.51,"high":23.87,"low":23.25,"open":23.36,"volume":43071500},{"timestamp":1601559000,"date":"2020-10-01","index":11601,"close":23.56,"high":23.81,"low":23.16,"open":23.57,"volume":38879800},{"timestamp":1601645400,"date":"2020-10-02","index":11602,"close":23.99,"high":24.09,"low":23.08,"open":23.15,"volume":26238600},{"timestamp":1601904600,"date":"2020-10-05","index":11603,"close":24.45,"high":24.6,"low":24.22,"open":24.22,"volume":22607500},{"timestamp":1601991000,"date":"2020-10-06","index":11604,"close":24.18,"high":25,"low":24.04,"open":24.68,"volume":30991300},{"timestamp":1602077400,"date":"2020-10-07","index":11605,"close":24.81,"high":24.93,"low":24.39,"open":24.42,"volume":34647300},{"timestamp":1602163800,"date":"2020-10-08","index":11606,"close":25.3,"high":25.33,"low":24.67,"open":24.88,"volume":26483400},{"timestamp":1602250200,"date":"2020-10-09","index":11607,"close":25.3,"high":25.51,"low":25.01,"open":25.39,"volume":28211300},{"timestamp":1602509400,"date":"2020-10-12","index":11608,"close":25.68,"high":25.74,"low":25.15,"open":25.2,"volume":25855600},{"timestamp":1602595800,"date":"2020-10-13","index":11609,"close":24.74,"high":25.5,"low":24.7,"open":25.42,"volume":29939600}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11610,"close":23.25,"high":24.43,"low":23.23,"open":24.27,"volume":75388100},{"timestamp":1602768600,"date":"2020-10-15","index":11611,"close":22.95,"high":23.09,"low":22.75,"open":23.06,"volume":60328600},{"timestamp":1602855000,"date":"2020-10-16","index":11612,"close":22.86,"high":23.23,"low":22.61,"open":23.01,"volume":43141200},{"timestamp":1603114200,"date":"2020-10-19","index":11613,"close":22.54,"high":22.91,"low":22.51,"open":22.89,"volume":37423600},{"timestamp":1603200600,"date":"2020-10-20","index":11614,"close":22.81,"high":23.13,"low":22.69,"open":22.73,"volume":34751200},{"timestamp":1603287000,"date":"2020-10-21","index":11615,"close":22.7,"high":22.95,"low":22.6,"open":22.82,"volume":29528300},{"timestamp":1603373400,"date":"2020-10-22","index":11616,"close":23.25,"high":23.32,"low":22.61,"open":22.66,"volume":32238300},{"timestamp":1603459800,"date":"2020-10-23","index":11617,"close":23.28,"high":23.59,"low":23.12,"open":23.58,"volume":24558300},{"timestamp":1603719000,"date":"2020-10-26","index":11618,"close":22.7,"high":23.02,"low":22.6,"open":22.97,"volume":34034100},{"timestamp":1603805400,"date":"2020-10-27","index":11619,"close":21.82,"high":22.61,"low":21.82,"open":22.61,"volume":49636500},{"timestamp":1603891800,"date":"2020-10-28","index":11620,"close":21.18,"high":21.48,"low":20.8,"open":21.23,"volume":54835900}]},{"date":"2020-07-14","estimated":-0.2,"reported":-0.66,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":11534,"close":25.34,"high":26.4,"low":25.25,"open":26.1,"volume":81172300},{"timestamp":1593437400,"date":"2020-06-29","index":11535,"close":25.7,"high":25.9,"low":25.26,"open":25.59,"volume":43769200},{"timestamp":1593523800,"date":"2020-06-30","index":11536,"close":25.6,"high":25.87,"low":25.17,"open":25.21,"volume":46610000},{"timestamp":1593610200,"date":"2020-07-01","index":11537,"close":25.09,"high":25.96,"low":24.93,"open":25.73,"volume":37509300},{"timestamp":1593696600,"date":"2020-07-02","index":11538,"close":25.34,"high":26.17,"low":25.1,"open":25.75,"volume":37013300},{"timestamp":1594042200,"date":"2020-07-06","index":11539,"close":25.49,"high":26.02,"low":24.98,"open":25.82,"volume":46983100},{"timestamp":1594128600,"date":"2020-07-07","index":11540,"close":24.46,"high":25.22,"low":24.34,"open":25.2,"volume":36920500},{"timestamp":1594215000,"date":"2020-07-08","index":11541,"close":24.55,"high":24.78,"low":24.07,"open":24.44,"volume":38413400},{"timestamp":1594301400,"date":"2020-07-09","index":11542,"close":24.04,"high":24.78,"low":23.71,"open":24.5,"volume":38118900},{"timestamp":1594387800,"date":"2020-07-10","index":11543,"close":25.47,"high":25.53,"low":24.15,"open":24.18,"volume":56483300},{"timestamp":1594647000,"date":"2020-07-13","index":11544,"close":25.41,"high":26.04,"low":24.94,"open":25.82,"volume":51038800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":11545,"close":24.25,"high":24.39,"low":23.33,"open":23.92,"volume":118952600},{"timestamp":1594819800,"date":"2020-07-15","index":11546,"close":25.35,"high":25.55,"low":24.84,"open":24.98,"volume":61714300},{"timestamp":1594906200,"date":"2020-07-16","index":11547,"close":25.46,"high":26.09,"low":24.82,"open":24.91,"volume":48676800},{"timestamp":1594992600,"date":"2020-07-17","index":11548,"close":24.95,"high":25.64,"low":24.86,"open":25.49,"volume":39184100},{"timestamp":1595251800,"date":"2020-07-20","index":11549,"close":24.57,"high":24.88,"low":24.4,"open":24.72,"volume":38682200},{"timestamp":1595338200,"date":"2020-07-21","index":11550,"close":26.2,"high":26.28,"low":24.71,"open":24.75,"volume":58395200},{"timestamp":1595424600,"date":"2020-07-22","index":11551,"close":26.26,"high":26.35,"low":25.82,"open":26.13,"volume":41030500},{"timestamp":1595511000,"date":"2020-07-23","index":11552,"close":26.35,"high":26.51,"low":25.7,"open":26.16,"volume":50791000},{"timestamp":1595597400,"date":"2020-07-24","index":11553,"close":26.26,"high":26.85,"low":26.2,"open":26.47,"volume":39357000},{"timestamp":1595856600,"date":"2020-07-27","index":11554,"close":25.49,"high":26.02,"low":25.25,"open":26.02,"volume":34761000},{"timestamp":1595943000,"date":"2020-07-28","index":11555,"close":25.53,"high":25.7,"low":25.33,"open":25.33,"volume":30505200}]},{"date":"2020-04-14","estimated":0.33,"reported":0.01,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11471,"close":30.28,"high":31.29,"low":29.08,"open":30.02,"volume":38942800},{"timestamp":1585575000,"date":"2020-03-30","index":11472,"close":29.92,"high":30.48,"low":28.89,"open":30.36,"volume":41232800},{"timestamp":1585661400,"date":"2020-03-31","index":11473,"close":28.7,"high":29.75,"low":28.16,"open":29.41,"volume":36920300},{"timestamp":1585747800,"date":"2020-04-01","index":11474,"close":26.57,"high":27.37,"low":26.2,"open":27.02,"volume":48497400},{"timestamp":1585834200,"date":"2020-04-02","index":11475,"close":27.22,"high":27.53,"low":26.38,"open":26.47,"volume":33113500},{"timestamp":1585920600,"date":"2020-04-03","index":11476,"close":26.23,"high":27.36,"low":25.91,"open":27,"volume":32735800},{"timestamp":1586179800,"date":"2020-04-06","index":11477,"close":28.63,"high":28.83,"low":27.4,"open":27.41,"volume":36056100},{"timestamp":1586266200,"date":"2020-04-07","index":11478,"close":28.77,"high":30.78,"low":28.71,"open":30.75,"volume":39229900},{"timestamp":1586352600,"date":"2020-04-08","index":11479,"close":30.28,"high":30.48,"low":28.68,"open":29.34,"volume":42213700},{"timestamp":1586439000,"date":"2020-04-09","index":11480,"close":33.2,"high":33.91,"low":31.1,"open":31.12,"volume":62462000},{"timestamp":1586784600,"date":"2020-04-13","index":11481,"close":31.43,"high":33.24,"low":31.41,"open":33.22,"volume":36068900}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11482,"close":30.18,"high":32.5,"low":29.56,"open":32.11,"volume":64267100},{"timestamp":1586957400,"date":"2020-04-15","index":11483,"close":28.44,"high":29.11,"low":28.22,"open":28.77,"volume":41883900},{"timestamp":1587043800,"date":"2020-04-16","index":11484,"close":26.89,"high":28.28,"low":26.66,"open":28.28,"volume":52962100},{"timestamp":1587130200,"date":"2020-04-17","index":11485,"close":28.38,"high":28.78,"low":27.8,"open":28.15,"volume":46985000},{"timestamp":1587389400,"date":"2020-04-20","index":11486,"close":27.68,"high":28.89,"low":26.92,"open":27.33,"volume":45441600},{"timestamp":1587475800,"date":"2020-04-21","index":11487,"close":26.84,"high":27.25,"low":26.5,"open":26.9,"volume":41918700},{"timestamp":1587562200,"date":"2020-04-22","index":11488,"close":26.8,"high":27.58,"low":26.7,"open":27.5,"volume":28043300},{"timestamp":1587648600,"date":"2020-04-23","index":11489,"close":26.53,"high":27.21,"low":26.42,"open":26.95,"volume":38331500},{"timestamp":1587735000,"date":"2020-04-24","index":11490,"close":26.92,"high":27.29,"low":26.37,"open":26.8,"volume":35135900},{"timestamp":1587994200,"date":"2020-04-27","index":11491,"close":28.41,"high":28.58,"low":27.16,"open":27.37,"volume":39606100},{"timestamp":1588080600,"date":"2020-04-28","index":11492,"close":28.87,"high":29.92,"low":28.59,"open":29.6,"volume":35188000}]},{"date":"2020-01-14","estimated":1.12,"reported":0.93,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":11409,"close":53.92,"high":54.32,"low":53.87,"open":54.29,"volume":9892000},{"timestamp":1577716200,"date":"2019-12-30","index":11410,"close":53.6,"high":54.26,"low":53.5,"open":54.17,"volume":10900500},{"timestamp":1577802600,"date":"2019-12-31","index":11411,"close":53.8,"high":53.82,"low":53.46,"open":53.53,"volume":12566000},{"timestamp":1577975400,"date":"2020-01-02","index":11412,"close":53.75,"high":54.04,"low":53.51,"open":53.85,"volume":16803100},{"timestamp":1578061800,"date":"2020-01-03","index":11413,"close":53.42,"high":53.62,"low":52.9,"open":53.11,"volume":15608800},{"timestamp":1578321000,"date":"2020-01-06","index":11414,"close":53.1,"high":53.2,"low":52.72,"open":52.74,"volume":13200300},{"timestamp":1578407400,"date":"2020-01-07","index":11415,"close":52.66,"high":53.05,"low":52.47,"open":53.05,"volume":13278600},{"timestamp":1578493800,"date":"2020-01-08","index":11416,"close":52.82,"high":53.33,"low":52.8,"open":52.84,"volume":16585600},{"timestamp":1578580200,"date":"2020-01-09","index":11417,"close":52.73,"high":53.2,"low":52.48,"open":53.2,"volume":20817400},{"timestamp":1578666600,"date":"2020-01-10","index":11418,"close":52.5,"high":52.9,"low":52.48,"open":52.79,"volume":13777600},{"timestamp":1578925800,"date":"2020-01-13","index":11419,"close":52.11,"high":52.5,"low":51.83,"open":52.5,"volume":25197600}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":11420,"close":49.3,"high":50.74,"low":49.25,"open":50.23,"volume":56668300},{"timestamp":1579098600,"date":"2020-01-15","index":11421,"close":48.32,"high":48.84,"low":47.98,"open":48.83,"volume":47148000},{"timestamp":1579185000,"date":"2020-01-16","index":11422,"close":49.25,"high":49.32,"low":47.84,"open":48.46,"volume":37020200},{"timestamp":1579271400,"date":"2020-01-17","index":11423,"close":49.18,"high":49.42,"low":48.53,"open":49.37,"volume":29669200},{"timestamp":1579617000,"date":"2020-01-21","index":11424,"close":48.94,"high":49.88,"low":48.8,"open":49.09,"volume":30858300},{"timestamp":1579703400,"date":"2020-01-22","index":11425,"close":48.56,"high":49.09,"low":48.29,"open":49.03,"volume":20367700},{"timestamp":1579789800,"date":"2020-01-23","index":11426,"close":48.22,"high":48.45,"low":47.98,"open":48.39,"volume":17297900},{"timestamp":1579876200,"date":"2020-01-24","index":11427,"close":47.57,"high":48.21,"low":47.18,"open":48.19,"volume":21239600},{"timestamp":1580135400,"date":"2020-01-27","index":11428,"close":47.1,"high":47.42,"low":46.74,"open":46.89,"volume":18156200},{"timestamp":1580221800,"date":"2020-01-28","index":11429,"close":47.37,"high":47.79,"low":47.28,"open":47.51,"volume":16673300},{"timestamp":1580308200,"date":"2020-01-29","index":11430,"close":47.27,"high":47.9,"low":47.26,"open":47.42,"volume":16166300}]},{"date":"2019-10-15","estimated":1.15,"reported":1.07,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11347,"close":50.44,"high":50.85,"low":50.06,"open":50.77,"volume":26897100},{"timestamp":1569936600,"date":"2019-10-01","index":11348,"close":49.06,"high":50.78,"low":49,"open":50.65,"volume":27249300},{"timestamp":1570023000,"date":"2019-10-02","index":11349,"close":48.47,"high":49.04,"low":48.37,"open":48.72,"volume":23515900},{"timestamp":1570109400,"date":"2019-10-03","index":11350,"close":48.48,"high":48.51,"low":47.32,"open":48.3,"volume":20212200},{"timestamp":1570195800,"date":"2019-10-04","index":11351,"close":49.21,"high":49.25,"low":48.53,"open":48.66,"volume":15779500},{"timestamp":1570455000,"date":"2019-10-07","index":11352,"close":48.81,"high":49.29,"low":48.75,"open":48.95,"volume":15691900},{"timestamp":1570541400,"date":"2019-10-08","index":11353,"close":47.82,"high":48.35,"low":47.54,"open":48.25,"volume":19734000},{"timestamp":1570627800,"date":"2019-10-09","index":11354,"close":48.15,"high":48.42,"low":48.08,"open":48.17,"volume":13467800},{"timestamp":1570714200,"date":"2019-10-10","index":11355,"close":48.65,"high":49.07,"low":48.16,"open":48.33,"volume":18267800},{"timestamp":1570800600,"date":"2019-10-11","index":11356,"close":49.21,"high":49.92,"low":49.15,"open":49.46,"volume":23024600},{"timestamp":1571059800,"date":"2019-10-14","index":11357,"close":49.27,"high":49.45,"low":48.98,"open":49.09,"volume":16870500}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11358,"close":50.11,"high":51.25,"low":48.78,"open":49.28,"volume":38478400},{"timestamp":1571232600,"date":"2019-10-16","index":11359,"close":49.59,"high":50.28,"low":49.45,"open":50.04,"volume":23728400},{"timestamp":1571319000,"date":"2019-10-17","index":11360,"close":49.61,"high":50.17,"low":49.48,"open":49.98,"volume":20560100},{"timestamp":1571405400,"date":"2019-10-18","index":11361,"close":49.97,"high":50.22,"low":49.32,"open":49.34,"volume":21199500},{"timestamp":1571664600,"date":"2019-10-21","index":11362,"close":50.46,"high":50.5,"low":50.18,"open":50.28,"volume":19409100},{"timestamp":1571751000,"date":"2019-10-22","index":11363,"close":50.62,"high":51.02,"low":50.23,"open":50.44,"volume":18526900},{"timestamp":1571837400,"date":"2019-10-23","index":11364,"close":50.93,"high":50.97,"low":50.57,"open":50.72,"volume":14173700},{"timestamp":1571923800,"date":"2019-10-24","index":11365,"close":51.1,"high":51.2,"low":50.66,"open":50.66,"volume":16695400},{"timestamp":1572010200,"date":"2019-10-25","index":11366,"close":51.57,"high":51.73,"low":51,"open":51.08,"volume":17433300},{"timestamp":1572269400,"date":"2019-10-28","index":11367,"close":51.65,"high":52.05,"low":51.57,"open":51.94,"volume":23914800},{"timestamp":1572355800,"date":"2019-10-29","index":11368,"close":52.17,"high":52.36,"low":51.5,"open":51.5,"volume":21063000}]},{"date":"2019-07-16","estimated":1.15,"reported":1.3,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11283,"close":47.32,"high":47.7,"low":46.8,"open":46.81,"volume":31030900},{"timestamp":1561987800,"date":"2019-07-01","index":11284,"close":47.69,"high":48.12,"low":47.4,"open":47.88,"volume":15089100},{"timestamp":1562074200,"date":"2019-07-02","index":11285,"close":47.23,"high":47.8,"low":46.92,"open":47.52,"volume":12107200},{"timestamp":1562160600,"date":"2019-07-03","index":11286,"close":47.66,"high":47.79,"low":46.98,"open":47.3,"volume":10438400},{"timestamp":1562333400,"date":"2019-07-05","index":11287,"close":47.77,"high":48.19,"low":47.67,"open":48.1,"volume":10801600},{"timestamp":1562592600,"date":"2019-07-08","index":11288,"close":47.53,"high":47.99,"low":47.31,"open":47.4,"volume":13189300},{"timestamp":1562679000,"date":"2019-07-09","index":11289,"close":47.83,"high":47.89,"low":47.21,"open":47.3,"volume":12595000},{"timestamp":1562765400,"date":"2019-07-10","index":11290,"close":47.15,"high":47.81,"low":47.04,"open":47.67,"volume":12784900},{"timestamp":1562851800,"date":"2019-07-11","index":11291,"close":47.14,"high":47.58,"low":47.06,"open":47.21,"volume":19751400},{"timestamp":1562938200,"date":"2019-07-12","index":11292,"close":47.36,"high":47.42,"low":46.92,"open":47.12,"volume":12792600},{"timestamp":1563197400,"date":"2019-07-15","index":11293,"close":46.71,"high":47.45,"low":46.44,"open":47.4,"volume":21338400}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11294,"close":45.3,"high":46.97,"low":45.22,"open":46.72,"volume":37548300},{"timestamp":1563370200,"date":"2019-07-17","index":11295,"close":45.21,"high":45.75,"low":45.14,"open":45.2,"volume":24502100},{"timestamp":1563456600,"date":"2019-07-18","index":11296,"close":45.82,"high":46.02,"low":45.19,"open":45.22,"volume":19409100},{"timestamp":1563543000,"date":"2019-07-19","index":11297,"close":46.03,"high":46.41,"low":45.86,"open":45.96,"volume":21847900},{"timestamp":1563802200,"date":"2019-07-22","index":11298,"close":46.48,"high":46.55,"low":45.77,"open":45.89,"volume":17972100},{"timestamp":1563888600,"date":"2019-07-23","index":11299,"close":47.2,"high":47.59,"low":46.66,"open":46.68,"volume":21150200},{"timestamp":1563975000,"date":"2019-07-24","index":11300,"close":48.45,"high":48.47,"low":47.28,"open":47.3,"volume":29357200},{"timestamp":1564061400,"date":"2019-07-25","index":11301,"close":48.09,"high":48.74,"low":48.01,"open":48.52,"volume":20562000},{"timestamp":1564147800,"date":"2019-07-26","index":11302,"close":49.3,"high":49.31,"low":48.07,"open":48.15,"volume":21641500},{"timestamp":1564407000,"date":"2019-07-29","index":11303,"close":48.28,"high":49.57,"low":48.18,"open":49.38,"volume":19148600},{"timestamp":1564493400,"date":"2019-07-30","index":11304,"close":48.55,"high":48.59,"low":47.89,"open":48.01,"volume":14207000}]},{"date":"2019-04-12","estimated":1.09,"reported":1.03,"pre":[{"timestamp":1553779800,"date":"2019-03-28","index":11219,"close":49.09,"high":49.22,"low":48.35,"open":48.73,"volume":15881600},{"timestamp":1553866200,"date":"2019-03-29","index":11220,"close":48.32,"high":49.8,"low":47.8,"open":49.8,"volume":53590800},{"timestamp":1554125400,"date":"2019-04-01","index":11221,"close":48.81,"high":48.9,"low":48.17,"open":48.43,"volume":42015500},{"timestamp":1554211800,"date":"2019-04-02","index":11222,"close":48.21,"high":48.88,"low":47.96,"open":48.57,"volume":35393600},{"timestamp":1554298200,"date":"2019-04-03","index":11223,"close":48.86,"high":48.87,"low":48.08,"open":48.47,"volume":30366300},{"timestamp":1554384600,"date":"2019-04-04","index":11224,"close":49.17,"high":49.68,"low":48.88,"open":48.95,"volume":19260100},{"timestamp":1554471000,"date":"2019-04-05","index":11225,"close":48.78,"high":49.41,"low":48.6,"open":49.26,"volume":23734900},{"timestamp":1554730200,"date":"2019-04-08","index":11226,"close":48.88,"high":49.1,"low":48.58,"open":48.64,"volume":18875200},{"timestamp":1554816600,"date":"2019-04-09","index":11227,"close":48.14,"high":48.7,"low":48.02,"open":48.68,"volume":22903500},{"timestamp":1554903000,"date":"2019-04-10","index":11228,"close":47.79,"high":48.19,"low":47.4,"open":48.08,"volume":30977800},{"timestamp":1554989400,"date":"2019-04-11","index":11229,"close":47.74,"high":48.26,"low":47.38,"open":47.97,"volume":33662700}],"post":[{"timestamp":1555075800,"date":"2019-04-12","index":11230,"close":46.49,"high":48.82,"low":46.06,"open":47.75,"volume":70271400},{"timestamp":1555335000,"date":"2019-04-15","index":11231,"close":46.77,"high":47.06,"low":45.66,"open":45.87,"volume":34954000},{"timestamp":1555421400,"date":"2019-04-16","index":11232,"close":47.65,"high":47.87,"low":46.87,"open":46.88,"volume":25217100},{"timestamp":1555507800,"date":"2019-04-17","index":11233,"close":47.55,"high":47.96,"low":46.92,"open":47.96,"volume":25144000},{"timestamp":1555594200,"date":"2019-04-18","index":11234,"close":47.58,"high":47.87,"low":47.12,"open":47.44,"volume":22416800},{"timestamp":1555939800,"date":"2019-04-22","index":11235,"close":47.26,"high":47.5,"low":47.1,"open":47.41,"volume":15972600},{"timestamp":1556026200,"date":"2019-04-23","index":11236,"close":47.35,"high":47.44,"low":46.95,"open":47.2,"volume":16434300},{"timestamp":1556112600,"date":"2019-04-24","index":11237,"close":47.48,"high":47.69,"low":47.03,"open":47.06,"volume":17831800},{"timestamp":1556199000,"date":"2019-04-25","index":11238,"close":47.51,"high":47.96,"low":46.91,"open":47.17,"volume":23042800},{"timestamp":1556285400,"date":"2019-04-26","index":11239,"close":47.96,"high":47.98,"low":47.4,"open":47.52,"volume":13035500},{"timestamp":1556544600,"date":"2019-04-29","index":11240,"close":48.27,"high":48.79,"low":47.96,"open":47.97,"volume":16918700}]},{"date":"2019-01-15","estimated":1.17,"reported":1.09,"pre":[{"timestamp":1546007400,"date":"2018-12-28","index":11158,"close":45.78,"high":46.43,"low":45.53,"open":45.68,"volume":23635000},{"timestamp":1546266600,"date":"2018-12-31","index":11159,"close":46.08,"high":46.48,"low":45.57,"open":45.98,"volume":16544500},{"timestamp":1546439400,"date":"2019-01-02","index":11160,"close":46.94,"high":46.95,"low":45.41,"open":45.53,"volume":20295200},{"timestamp":1546525800,"date":"2019-01-03","index":11161,"close":46.57,"high":47.35,"low":46.37,"open":46.65,"volume":22262000},{"timestamp":1546612200,"date":"2019-01-04","index":11162,"close":47.95,"high":48.11,"low":47.2,"open":47.42,"volume":23343600},{"timestamp":1546871400,"date":"2019-01-07","index":11163,"close":47.64,"high":48.23,"low":47.54,"open":47.78,"volume":21858000},{"timestamp":1546957800,"date":"2019-01-08","index":11164,"close":47.54,"high":48.16,"low":46.92,"open":47.9,"volume":19702900},{"timestamp":1547044200,"date":"2019-01-09","index":11165,"close":47.8,"high":47.98,"low":47.08,"open":47.51,"volume":18837700},{"timestamp":1547130600,"date":"2019-01-10","index":11166,"close":47.75,"high":48.05,"low":47.31,"open":47.5,"volume":16208400},{"timestamp":1547217000,"date":"2019-01-11","index":11167,"close":47.87,"high":48.09,"low":47.18,"open":47.5,"volume":20006900},{"timestamp":1547476200,"date":"2019-01-14","index":11168,"close":48.42,"high":48.49,"low":47.4,"open":47.51,"volume":23827600}],"post":[{"timestamp":1547562600,"date":"2019-01-15","index":11169,"close":47.67,"high":48.25,"low":47.01,"open":47.6,"volume":27447600},{"timestamp":1547649000,"date":"2019-01-16","index":11170,"close":48.94,"high":49.34,"low":47.99,"open":48.15,"volume":32026400},{"timestamp":1547735400,"date":"2019-01-17","index":11171,"close":49.23,"high":49.36,"low":48.4,"open":48.64,"volume":25738800},{"timestamp":1547821800,"date":"2019-01-18","index":11172,"close":50.01,"high":50.16,"low":48.86,"open":49.1,"volume":36380300},{"timestamp":1548167400,"date":"2019-01-22","index":11173,"close":49.86,"high":50.1,"low":49.63,"open":49.77,"volume":33975200},{"timestamp":1548253800,"date":"2019-01-23","index":11174,"close":50.12,"high":50.32,"low":49.5,"open":50,"volume":16806700},{"timestamp":1548340200,"date":"2019-01-24","index":11175,"close":49.98,"high":50.34,"low":49.65,"open":49.79,"volume":17862100},{"timestamp":1548426600,"date":"2019-01-25","index":11176,"close":50.13,"high":50.54,"low":49.96,"open":50.4,"volume":20183400},{"timestamp":1548685800,"date":"2019-01-28","index":11177,"close":49.82,"high":49.9,"low":49.2,"open":49.77,"volume":19913100},{"timestamp":1548772200,"date":"2019-01-29","index":11178,"close":49.85,"high":50.11,"low":49.72,"open":49.78,"volume":11927600},{"timestamp":1548858600,"date":"2019-01-30","index":11179,"close":50.09,"high":50.35,"low":49.59,"open":49.84,"volume":16885100}]},{"date":"2018-10-12","estimated":1.17,"reported":1.16,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":11095,"close":52.82,"high":53.6,"low":52.76,"open":53.28,"volume":19991000},{"timestamp":1538141400,"date":"2018-09-28","index":11096,"close":52.56,"high":52.98,"low":52.41,"open":52.69,"volume":18588600},{"timestamp":1538400600,"date":"2018-10-01","index":11097,"close":52.25,"high":52.8,"low":52.16,"open":52.74,"volume":17209000},{"timestamp":1538487000,"date":"2018-10-02","index":11098,"close":52.13,"high":52.35,"low":51.88,"open":52.24,"volume":17509600},{"timestamp":1538573400,"date":"2018-10-03","index":11099,"close":52.65,"high":52.92,"low":52.33,"open":52.5,"volume":18444900},{"timestamp":1538659800,"date":"2018-10-04","index":11100,"close":53.51,"high":53.86,"low":52.73,"open":52.73,"volume":21417500},{"timestamp":1538746200,"date":"2018-10-05","index":11101,"close":53.19,"high":53.86,"low":52.98,"open":53.7,"volume":14793000},{"timestamp":1539005400,"date":"2018-10-08","index":11102,"close":53.67,"high":53.96,"low":52.98,"open":52.98,"volume":12858200},{"timestamp":1539091800,"date":"2018-10-09","index":11103,"close":53.53,"high":53.97,"low":52.98,"open":53.38,"volume":15918300},{"timestamp":1539178200,"date":"2018-10-10","index":11104,"close":52.43,"high":54.07,"low":52.41,"open":53.7,"volume":21875900},{"timestamp":1539264600,"date":"2018-10-11","index":11105,"close":51.44,"high":52.84,"low":51.01,"open":52.38,"volume":33147900}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":11106,"close":52.11,"high":53.33,"low":50.87,"open":52.1,"volume":32067300},{"timestamp":1539610200,"date":"2018-10-15","index":11107,"close":53.24,"high":53.99,"low":52.51,"open":52.51,"volume":34118900},{"timestamp":1539696600,"date":"2018-10-16","index":11108,"close":53.73,"high":53.79,"low":52.53,"open":53.31,"volume":28227200},{"timestamp":1539783000,"date":"2018-10-17","index":11109,"close":54.46,"high":55.01,"low":53.19,"open":53.56,"volume":23524200},{"timestamp":1539869400,"date":"2018-10-18","index":11110,"close":53.1,"high":54.4,"low":52.76,"open":54.17,"volume":22533300},{"timestamp":1539955800,"date":"2018-10-19","index":11111,"close":52.89,"high":53.63,"low":52.86,"open":53.08,"volume":19521000},{"timestamp":1540215000,"date":"2018-10-22","index":11112,"close":51.65,"high":53.17,"low":51.56,"open":53.07,"volume":17621500},{"timestamp":1540301400,"date":"2018-10-23","index":11113,"close":51.56,"high":51.95,"low":50.47,"open":50.84,"volume":25529800},{"timestamp":1540387800,"date":"2018-10-24","index":11114,"close":50.19,"high":51.49,"low":50.02,"open":51.31,"volume":31161500},{"timestamp":1540474200,"date":"2018-10-25","index":11115,"close":51.86,"high":52.61,"low":50.42,"open":50.53,"volume":29366100},{"timestamp":1540560600,"date":"2018-10-26","index":11116,"close":51.25,"high":51.93,"low":50.79,"open":51.32,"volume":30053800}]},{"date":"2018-07-13","estimated":1.12,"reported":1.08,"pre":[{"timestamp":1530106200,"date":"2018-06-27","index":11031,"close":53.28,"high":53.94,"low":53.06,"open":53.24,"volume":19520900},{"timestamp":1530192600,"date":"2018-06-28","index":11032,"close":53.63,"high":53.86,"low":53.02,"open":53.55,"volume":13837300},{"timestamp":1530279000,"date":"2018-06-29","index":11033,"close":55.44,"high":57.12,"low":55.41,"open":55.62,"volume":43888500},{"timestamp":1530538200,"date":"2018-07-02","index":11034,"close":56.32,"high":56.38,"low":55.07,"open":55.2,"volume":21204900},{"timestamp":1530624600,"date":"2018-07-03","index":11035,"close":55.56,"high":56.63,"low":55.43,"open":56.43,"volume":12830400},{"timestamp":1530797400,"date":"2018-07-05","index":11036,"close":55.24,"high":56.08,"low":55.05,"open":55.92,"volume":16788600},{"timestamp":1530883800,"date":"2018-07-06","index":11037,"close":55.89,"high":56.13,"low":55.03,"open":55.3,"volume":12389100},{"timestamp":1531143000,"date":"2018-07-09","index":11038,"close":56.77,"high":56.97,"low":56.01,"open":56.19,"volume":16684000},{"timestamp":1531229400,"date":"2018-07-10","index":11039,"close":56.62,"high":57.08,"low":56.34,"open":57.06,"volume":15581400},{"timestamp":1531315800,"date":"2018-07-11","index":11040,"close":56.07,"high":56.75,"low":55.98,"open":56.4,"volume":15641400},{"timestamp":1531402200,"date":"2018-07-12","index":11041,"close":56.03,"high":56.48,"low":55.6,"open":56.46,"volume":18236100}],"post":[{"timestamp":1531488600,"date":"2018-07-13","index":11042,"close":55.36,"high":55.79,"low":53.63,"open":54.74,"volume":34323400},{"timestamp":1531747800,"date":"2018-07-16","index":11043,"close":56.99,"high":57.23,"low":55.63,"open":55.74,"volume":25538700},{"timestamp":1531834200,"date":"2018-07-17","index":11044,"close":56.56,"high":57.03,"low":56.43,"open":56.95,"volume":21649000},{"timestamp":1531920600,"date":"2018-07-18","index":11045,"close":56.57,"high":56.82,"low":56.14,"open":56.26,"volume":19913900},{"timestamp":1532007000,"date":"2018-07-19","index":11046,"close":56.33,"high":56.88,"low":56.02,"open":56.26,"volume":22219400},{"timestamp":1532093400,"date":"2018-07-20","index":11047,"close":56.41,"high":56.66,"low":55.85,"open":56.07,"volume":17250400},{"timestamp":1532352600,"date":"2018-07-23","index":11048,"close":58,"high":58.09,"low":56.3,"open":56.39,"volume":24584100},{"timestamp":1532439000,"date":"2018-07-24","index":11049,"close":58.35,"high":58.69,"low":57.85,"open":58,"volume":27245000},{"timestamp":1532525400,"date":"2018-07-25","index":11050,"close":58.23,"high":58.5,"low":57.85,"open":58.1,"volume":15531100},{"timestamp":1532611800,"date":"2018-07-26","index":11051,"close":58.31,"high":58.73,"low":58.2,"open":58.47,"volume":14165300},{"timestamp":1532698200,"date":"2018-07-27","index":11052,"close":58.63,"high":58.9,"low":58.16,"open":58.38,"volume":17662900}]},{"date":"2018-04-13","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1522243800,"date":"2018-03-28","index":10968,"close":51.48,"high":51.93,"low":50.95,"open":51.16,"volume":23342500},{"timestamp":1522330200,"date":"2018-03-29","index":10969,"close":52.41,"high":52.75,"low":51.72,"open":52.06,"volume":17706800},{"timestamp":1522675800,"date":"2018-04-02","index":10970,"close":51.35,"high":52.4,"low":50.42,"open":52.37,"volume":23359800},{"timestamp":1522762200,"date":"2018-04-03","index":10971,"close":52.08,"high":52.19,"low":51.06,"open":51.72,"volume":16646400},{"timestamp":1522848600,"date":"2018-04-04","index":10972,"close":52.91,"high":53.04,"low":51.01,"open":51.13,"volume":15952700},{"timestamp":1522935000,"date":"2018-04-05","index":10973,"close":53.26,"high":53.96,"low":53.05,"open":53.34,"volume":16488800},{"timestamp":1523021400,"date":"2018-04-06","index":10974,"close":52.23,"high":52.92,"low":51.96,"open":52.65,"volume":22943800},{"timestamp":1523280600,"date":"2018-04-09","index":10975,"close":52.25,"high":53.33,"low":52.16,"open":52.5,"volume":17032000},{"timestamp":1523367000,"date":"2018-04-10","index":10976,"close":52.62,"high":53.06,"low":52.12,"open":52.99,"volume":14594700},{"timestamp":1523453400,"date":"2018-04-11","index":10977,"close":51.93,"high":52.47,"low":51.72,"open":52.32,"volume":14673200},{"timestamp":1523539800,"date":"2018-04-12","index":10978,"close":52.7,"high":53.27,"low":52.03,"open":52.16,"volume":19967800}],"post":[{"timestamp":1523626200,"date":"2018-04-13","index":10979,"close":50.89,"high":52.3,"low":50.81,"open":52.01,"volume":32054900},{"timestamp":1523885400,"date":"2018-04-16","index":10980,"close":50.8,"high":51.34,"low":50.31,"open":50.59,"volume":31879100},{"timestamp":1523971800,"date":"2018-04-17","index":10981,"close":50.57,"high":51.16,"low":50.49,"open":50.95,"volume":25507100},{"timestamp":1524058200,"date":"2018-04-18","index":10982,"close":50.39,"high":50.97,"low":50.26,"open":50.78,"volume":21055700},{"timestamp":1524144600,"date":"2018-04-19","index":10983,"close":51.54,"high":51.61,"low":50.49,"open":50.51,"volume":23678400},{"timestamp":1524231000,"date":"2018-04-20","index":10984,"close":52.56,"high":52.82,"low":51.82,"open":51.93,"volume":31149300},{"timestamp":1524490200,"date":"2018-04-23","index":10985,"close":52.61,"high":52.84,"low":52.18,"open":52.55,"volume":17723900},{"timestamp":1524576600,"date":"2018-04-24","index":10986,"close":52.51,"high":53.75,"low":52.18,"open":52.95,"volume":23052100},{"timestamp":1524663000,"date":"2018-04-25","index":10987,"close":53.11,"high":53.49,"low":51.93,"open":52.44,"volume":20978500},{"timestamp":1524749400,"date":"2018-04-26","index":10988,"close":52.44,"high":53.11,"low":52.26,"open":52.99,"volume":17025800},{"timestamp":1524835800,"date":"2018-04-27","index":10989,"close":52.36,"high":52.94,"low":52.21,"open":52.28,"volume":12304300}]},{"date":"2018-01-12","estimated":1.07,"reported":0.97,"pre":[{"timestamp":1514385000,"date":"2017-12-27","index":10906,"close":60.95,"high":61.24,"low":60.66,"open":61.1,"volume":10010800},{"timestamp":1514471400,"date":"2017-12-28","index":10907,"close":61.3,"high":61.31,"low":60.91,"open":61.03,"volume":10550900},{"timestamp":1514557800,"date":"2017-12-29","index":10908,"close":60.67,"high":61.58,"low":60.67,"open":61.46,"volume":10711400},{"timestamp":1514903400,"date":"2018-01-02","index":10909,"close":61.09,"high":61.36,"low":60.7,"open":61.04,"volume":13819300},{"timestamp":1514989800,"date":"2018-01-03","index":10910,"close":61.56,"high":61.77,"low":61.1,"open":61.22,"volume":14203700},{"timestamp":1515076200,"date":"2018-01-04","index":10911,"close":62.33,"high":63.05,"low":61.91,"open":61.98,"volume":18740500},{"timestamp":1515162600,"date":"2018-01-05","index":10912,"close":62.75,"high":62.81,"low":62.09,"open":62.76,"volume":14217900},{"timestamp":1515421800,"date":"2018-01-08","index":10913,"close":62.04,"high":62.73,"low":61.94,"open":62.66,"volume":15569400},{"timestamp":1515508200,"date":"2018-01-09","index":10914,"close":62.26,"high":62.77,"low":62.07,"open":62.3,"volume":15766500},{"timestamp":1515594600,"date":"2018-01-10","index":10915,"close":63.12,"high":63.4,"low":62.36,"open":62.48,"volume":18107500},{"timestamp":1515681000,"date":"2018-01-11","index":10916,"close":63.01,"high":63.67,"low":62.69,"open":63.65,"volume":22075000}],"post":[{"timestamp":1515767400,"date":"2018-01-12","index":10917,"close":62.55,"high":63.4,"low":62.05,"open":63.2,"volume":25886100},{"timestamp":1516113000,"date":"2018-01-16","index":10918,"close":62.5,"high":63.15,"low":62.18,"open":62.79,"volume":17907800},{"timestamp":1516199400,"date":"2018-01-17","index":10919,"close":63.88,"high":64.04,"low":62.49,"open":62.85,"volume":23892900},{"timestamp":1516285800,"date":"2018-01-18","index":10920,"close":63.95,"high":64.31,"low":63.86,"open":63.87,"volume":16305900},{"timestamp":1516372200,"date":"2018-01-19","index":10921,"close":64.22,"high":64.26,"low":63.83,"open":64.15,"volume":16524000},{"timestamp":1516631400,"date":"2018-01-22","index":10922,"close":64.73,"high":64.75,"low":63.97,"open":64,"volume":12245200},{"timestamp":1516717800,"date":"2018-01-23","index":10923,"close":64.49,"high":64.85,"low":64.22,"open":64.31,"volume":12937100},{"timestamp":1516804200,"date":"2018-01-24","index":10924,"close":65.48,"high":65.63,"low":64.8,"open":64.95,"volume":20180300},{"timestamp":1516890600,"date":"2018-01-25","index":10925,"close":65.65,"high":65.85,"low":65.4,"open":65.7,"volume":17568700},{"timestamp":1516977000,"date":"2018-01-26","index":10926,"close":65.93,"high":66.04,"low":65.25,"open":65.89,"volume":16251900},{"timestamp":1517236200,"date":"2018-01-29","index":10927,"close":65.82,"high":66.31,"low":65.66,"open":65.78,"volume":16105200}]},{"date":"2017-10-13","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1506605400,"date":"2017-09-28","index":10844,"close":54.25,"high":54.33,"low":53.74,"open":54.29,"volume":14531700},{"timestamp":1506691800,"date":"2017-09-29","index":10845,"close":55.15,"high":55.23,"low":54.09,"open":54.25,"volume":20872300},{"timestamp":1506951000,"date":"2017-10-02","index":10846,"close":55.47,"high":55.47,"low":54.86,"open":55.16,"volume":11764400},{"timestamp":1507037400,"date":"2017-10-03","index":10847,"close":55.58,"high":55.62,"low":54.85,"open":55.33,"volume":17405100},{"timestamp":1507123800,"date":"2017-10-04","index":10848,"close":54.96,"high":55.35,"low":54.9,"open":55.31,"volume":14697800},{"timestamp":1507210200,"date":"2017-10-05","index":10849,"close":55.39,"high":55.77,"low":54.78,"open":55,"volume":14560700},{"timestamp":1507296600,"date":"2017-10-06","index":10850,"close":55.58,"high":55.68,"low":55.22,"open":55.48,"volume":11151200},{"timestamp":1507555800,"date":"2017-10-09","index":10851,"close":55.14,"high":55.7,"low":54.92,"open":55.62,"volume":11377000},{"timestamp":1507642200,"date":"2017-10-10","index":10852,"close":55.61,"high":55.72,"low":55.15,"open":55.37,"volume":12800500},{"timestamp":1507728600,"date":"2017-10-11","index":10853,"close":55.66,"high":55.71,"low":55.26,"open":55.44,"volume":12843100},{"timestamp":1507815000,"date":"2017-10-12","index":10854,"close":55.21,"high":55.71,"low":55.06,"open":55.69,"volume":15067500}],"post":[{"timestamp":1507901400,"date":"2017-10-13","index":10855,"close":53.69,"high":53.71,"low":52.84,"open":53.49,"volume":35310000},{"timestamp":1508160600,"date":"2017-10-16","index":10856,"close":53.8,"high":53.97,"low":53.42,"open":53.65,"volume":22802400},{"timestamp":1508247000,"date":"2017-10-17","index":10857,"close":53.19,"high":54,"low":53.12,"open":53.98,"volume":18614700},{"timestamp":1508333400,"date":"2017-10-18","index":10858,"close":53.41,"high":54.07,"low":53.32,"open":53.41,"volume":21604000},{"timestamp":1508419800,"date":"2017-10-19","index":10859,"close":53.75,"high":53.93,"low":53,"open":53.11,"volume":12669700},{"timestamp":1508506200,"date":"2017-10-20","index":10860,"close":54.92,"high":55.07,"low":54.04,"open":54.21,"volume":28407700},{"timestamp":1508765400,"date":"2017-10-23","index":10861,"close":54.91,"high":55.04,"low":54.7,"open":54.75,"volume":18102100},{"timestamp":1508851800,"date":"2017-10-24","index":10862,"close":55.42,"high":55.56,"low":55,"open":55,"volume":18779400},{"timestamp":1508938200,"date":"2017-10-25","index":10863,"close":55.25,"high":55.58,"low":54.87,"open":55.49,"volume":17096900},{"timestamp":1509024600,"date":"2017-10-26","index":10864,"close":55.62,"high":56.17,"low":55.45,"open":55.45,"volume":15979200},{"timestamp":1509111000,"date":"2017-10-27","index":10865,"close":55.87,"high":56.04,"low":55.13,"open":55.23,"volume":17258600}]},{"date":"2017-07-14","estimated":1.01,"reported":1.07,"pre":[{"timestamp":1498656600,"date":"2017-06-28","index":10780,"close":54.33,"high":54.42,"low":53.52,"open":53.61,"volume":20961700},{"timestamp":1498743000,"date":"2017-06-29","index":10781,"close":55.78,"high":56.6,"low":55.21,"open":55.65,"volume":32552100},{"timestamp":1498829400,"date":"2017-06-30","index":10782,"close":55.41,"high":56.05,"low":55.16,"open":56.03,"volume":16750700},{"timestamp":1499088600,"date":"2017-07-03","index":10783,"close":55.78,"high":56.45,"low":55.71,"open":55.81,"volume":11825000},{"timestamp":1499261400,"date":"2017-07-05","index":10784,"close":55.78,"high":56.02,"low":55.34,"open":55.97,"volume":14086900},{"timestamp":1499347800,"date":"2017-07-06","index":10785,"close":55.56,"high":56.32,"low":55.5,"open":55.98,"volume":14481200},{"timestamp":1499434200,"date":"2017-07-07","index":10786,"close":55.74,"high":55.83,"low":55.25,"open":55.78,"volume":11503500},{"timestamp":1499693400,"date":"2017-07-10","index":10787,"close":55.59,"high":55.81,"low":55.34,"open":55.53,"volume":10979000},{"timestamp":1499779800,"date":"2017-07-11","index":10788,"close":55.04,"high":55.71,"low":54.82,"open":55.66,"volume":14842700},{"timestamp":1499866200,"date":"2017-07-12","index":10789,"close":55.17,"high":55.24,"low":54.6,"open":54.93,"volume":11951500},{"timestamp":1499952600,"date":"2017-07-13","index":10790,"close":55.6,"high":55.67,"low":55.06,"open":55.26,"volume":14201800}],"post":[{"timestamp":1500039000,"date":"2017-07-14","index":10791,"close":54.99,"high":55.2,"low":54.12,"open":54.31,"volume":17949600},{"timestamp":1500298200,"date":"2017-07-17","index":10792,"close":54.71,"high":54.98,"low":54.44,"open":54.9,"volume":14953600},{"timestamp":1500384600,"date":"2017-07-18","index":10793,"close":54.8,"high":54.92,"low":54.23,"open":54.31,"volume":13603300},{"timestamp":1500471000,"date":"2017-07-19","index":10794,"close":54.94,"high":55.21,"low":54.69,"open":54.8,"volume":12366200},{"timestamp":1500557400,"date":"2017-07-20","index":10795,"close":54.88,"high":55.31,"low":54.68,"open":54.96,"volume":15123500},{"timestamp":1500643800,"date":"2017-07-21","index":10796,"close":54.17,"high":54.62,"low":54.1,"open":54.43,"volume":17384500},{"timestamp":1500903000,"date":"2017-07-24","index":10797,"close":54.27,"high":54.41,"low":54.04,"open":54.1,"volume":18489900},{"timestamp":1500989400,"date":"2017-07-25","index":10798,"close":55.06,"high":55.41,"low":54.91,"open":55,"volume":20167800},{"timestamp":1501075800,"date":"2017-07-26","index":10799,"close":54.91,"high":55.33,"low":54.81,"open":55.32,"volume":19686900},{"timestamp":1501162200,"date":"2017-07-27","index":10800,"close":54.71,"high":54.96,"low":54.39,"open":54.86,"volume":17352600},{"timestamp":1501248600,"date":"2017-07-28","index":10801,"close":53.3,"high":54.57,"low":53.18,"open":54.3,"volume":32590600}]},{"date":"2017-04-13","estimated":0.97,"reported":1,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":10717,"close":55.67,"high":56.09,"low":55.55,"open":55.94,"volume":10329100},{"timestamp":1490880600,"date":"2017-03-30","index":10718,"close":56.24,"high":56.43,"low":55.61,"open":55.68,"volume":12106500},{"timestamp":1490967000,"date":"2017-03-31","index":10719,"close":55.66,"high":56.18,"low":55.62,"open":56.02,"volume":11864600},{"timestamp":1491226200,"date":"2017-04-03","index":10720,"close":55.49,"high":55.82,"low":54.79,"open":55.7,"volume":14550700},{"timestamp":1491312600,"date":"2017-04-04","index":10721,"close":55.2,"high":55.33,"low":54.98,"open":55.3,"volume":11937400},{"timestamp":1491399000,"date":"2017-04-05","index":10722,"close":54.98,"high":56.2,"low":54.93,"open":55.79,"volume":17411700},{"timestamp":1491485400,"date":"2017-04-06","index":10723,"close":55.37,"high":55.65,"low":54.71,"open":54.95,"volume":10387500},{"timestamp":1491571800,"date":"2017-04-07","index":10724,"close":54.84,"high":55.31,"low":54.61,"open":54.94,"volume":15848800},{"timestamp":1491831000,"date":"2017-04-10","index":10725,"close":54.54,"high":55.25,"low":54.32,"open":54.99,"volume":14607700},{"timestamp":1491917400,"date":"2017-04-11","index":10726,"close":54.16,"high":54.26,"low":53.27,"open":54.23,"volume":28086800},{"timestamp":1492003800,"date":"2017-04-12","index":10727,"close":53.12,"high":54.02,"low":53.05,"open":53.95,"volume":25601300}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":10728,"close":51.35,"high":52.75,"low":51.35,"open":51.8,"volume":47982000},{"timestamp":1492435800,"date":"2017-04-17","index":10729,"close":52.72,"high":52.76,"low":51.26,"open":51.64,"volume":31959100},{"timestamp":1492522200,"date":"2017-04-18","index":10730,"close":52.45,"high":52.67,"low":52.09,"open":52.36,"volume":22257500},{"timestamp":1492608600,"date":"2017-04-19","index":10731,"close":52.15,"high":53.14,"low":52.05,"open":52.88,"volume":17414600},{"timestamp":1492695000,"date":"2017-04-20","index":10732,"close":53.5,"high":53.59,"low":52.43,"open":52.72,"volume":31552900},{"timestamp":1492781400,"date":"2017-04-21","index":10733,"close":53,"high":53.84,"low":52.95,"open":53.39,"volume":26177300},{"timestamp":1493040600,"date":"2017-04-24","index":10734,"close":53.65,"high":54.34,"low":53.59,"open":54.15,"volume":23856700},{"timestamp":1493127000,"date":"2017-04-25","index":10735,"close":54.56,"high":55.09,"low":54.29,"open":54.33,"volume":27061300},{"timestamp":1493213400,"date":"2017-04-26","index":10736,"close":54.54,"high":55.07,"low":54.36,"open":54.6,"volume":15915500},{"timestamp":1493299800,"date":"2017-04-27","index":10737,"close":54.44,"high":54.65,"low":53.91,"open":54.54,"volume":13978000},{"timestamp":1493386200,"date":"2017-04-28","index":10738,"close":53.84,"high":54.58,"low":53.73,"open":54.33,"volume":16501900}]},{"date":"2017-01-13","estimated":1,"reported":1.03,"pre":[{"timestamp":1482935400,"date":"2016-12-28","index":10655,"close":55.32,"high":56.08,"low":55.27,"open":55.98,"volume":10609100},{"timestamp":1483021800,"date":"2016-12-29","index":10656,"close":54.84,"high":55.46,"low":54.48,"open":55.19,"volume":15933500},{"timestamp":1483108200,"date":"2016-12-30","index":10657,"close":55.11,"high":55.36,"low":54.79,"open":54.89,"volume":15095500},{"timestamp":1483453800,"date":"2017-01-03","index":10658,"close":56,"high":56.35,"low":55.46,"open":55.67,"volume":22063800},{"timestamp":1483540200,"date":"2017-01-04","index":10659,"close":56.05,"high":56.31,"low":55.61,"open":56.16,"volume":15036100},{"timestamp":1483626600,"date":"2017-01-05","index":10660,"close":55.18,"high":55.82,"low":54.48,"open":55.49,"volume":18831600},{"timestamp":1483713000,"date":"2017-01-06","index":10661,"close":55.04,"high":55.57,"low":54.7,"open":55.26,"volume":18715900},{"timestamp":1483972200,"date":"2017-01-09","index":10662,"close":54.24,"high":54.81,"low":54.18,"open":54.68,"volume":21794100},{"timestamp":1484058600,"date":"2017-01-10","index":10663,"close":54.62,"high":55.18,"low":54.26,"open":54.35,"volume":17978200},{"timestamp":1484145000,"date":"2017-01-11","index":10664,"close":54.8,"high":54.8,"low":53.72,"open":54.6,"volume":21100600},{"timestamp":1484231400,"date":"2017-01-12","index":10665,"close":54.5,"high":54.78,"low":53.9,"open":54.65,"volume":20566600}],"post":[{"timestamp":1484317800,"date":"2017-01-13","index":10666,"close":55.31,"high":56.2,"low":54.65,"open":55.11,"volume":37231600},{"timestamp":1484663400,"date":"2017-01-17","index":10667,"close":53.78,"high":54.96,"low":53.58,"open":54.8,"volume":26974400},{"timestamp":1484749800,"date":"2017-01-18","index":10668,"close":54.27,"high":54.29,"low":53.34,"open":53.78,"volume":21186700},{"timestamp":1484836200,"date":"2017-01-19","index":10669,"close":54.58,"high":54.77,"low":53.86,"open":54.24,"volume":20906900},{"timestamp":1484922600,"date":"2017-01-20","index":10670,"close":55.07,"high":55.11,"low":54.62,"open":54.75,"volume":24160800},{"timestamp":1485181800,"date":"2017-01-23","index":10671,"close":54.25,"high":55,"low":54.15,"open":54.71,"volume":17227400},{"timestamp":1485268200,"date":"2017-01-24","index":10672,"close":54.7,"high":55.07,"low":54.13,"open":54.36,"volume":18523300},{"timestamp":1485354600,"date":"2017-01-25","index":10673,"close":56.62,"high":56.83,"low":55.28,"open":55.38,"volume":32252100},{"timestamp":1485441000,"date":"2017-01-26","index":10674,"close":57.18,"high":57.33,"low":56.59,"open":56.61,"volume":23769800},{"timestamp":1485527400,"date":"2017-01-27","index":10675,"close":56.59,"high":57.11,"low":56.41,"open":57.03,"volume":17186200},{"timestamp":1485786600,"date":"2017-01-30","index":10676,"close":56.08,"high":56.32,"low":55.75,"open":56.12,"volume":15961400}]},{"date":"2016-10-14","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1475155800,"date":"2016-09-29","index":10593,"close":44.37,"high":45.26,"low":44.21,"open":45.19,"volume":45266700},{"timestamp":1475242200,"date":"2016-09-30","index":10594,"close":44.28,"high":44.73,"low":44.1,"open":44.33,"volume":54117700},{"timestamp":1475501400,"date":"2016-10-03","index":10595,"close":43.83,"high":44.16,"low":43.56,"open":44.12,"volume":38197700},{"timestamp":1475587800,"date":"2016-10-04","index":10596,"close":43.75,"high":44.09,"low":43.55,"open":43.62,"volume":44008300},{"timestamp":1475674200,"date":"2016-10-05","index":10597,"close":44.99,"high":45.08,"low":43.83,"open":43.83,"volume":40459000},{"timestamp":1475760600,"date":"2016-10-06","index":10598,"close":45.18,"high":45.39,"low":44.83,"open":45.18,"volume":29878200},{"timestamp":1475847000,"date":"2016-10-07","index":10599,"close":45.33,"high":45.45,"low":44.93,"open":45.2,"volume":24893600},{"timestamp":1476106200,"date":"2016-10-10","index":10600,"close":45.65,"high":45.92,"low":45.44,"open":45.7,"volume":21804900},{"timestamp":1476192600,"date":"2016-10-11","index":10601,"close":45.45,"high":45.82,"low":45.15,"open":45.8,"volume":25442600},{"timestamp":1476279000,"date":"2016-10-12","index":10602,"close":45.32,"high":45.83,"low":45.32,"open":45.51,"volume":21780500},{"timestamp":1476365400,"date":"2016-10-13","index":10603,"close":44.75,"high":45.24,"low":44.28,"open":45.24,"volume":44174600}],"post":[{"timestamp":1476451800,"date":"2016-10-14","index":10604,"close":44.71,"high":45.52,"low":44.32,"open":45.17,"volume":45418600},{"timestamp":1476711000,"date":"2016-10-17","index":10605,"close":44.5,"high":44.76,"low":44.32,"open":44.54,"volume":18861300},{"timestamp":1476797400,"date":"2016-10-18","index":10606,"close":44.95,"high":45,"low":44.41,"open":44.75,"volume":23877600},{"timestamp":1476883800,"date":"2016-10-19","index":10607,"close":45.26,"high":45.53,"low":44.86,"open":44.86,"volume":26977000},{"timestamp":1476970200,"date":"2016-10-20","index":10608,"close":44.93,"high":45.29,"low":44.66,"open":44.97,"volume":27210600},{"timestamp":1477056600,"date":"2016-10-21","index":10609,"close":45.09,"high":45.3,"low":44.66,"open":44.74,"volume":21490800},{"timestamp":1477315800,"date":"2016-10-24","index":10610,"close":45.52,"high":45.68,"low":45.29,"open":45.45,"volume":19303800},{"timestamp":1477402200,"date":"2016-10-25","index":10611,"close":45.72,"high":45.8,"low":45.41,"open":45.47,"volume":20402000},{"timestamp":1477488600,"date":"2016-10-26","index":10612,"close":46.15,"high":46.17,"low":45.44,"open":45.46,"volume":25181900},{"timestamp":1477575000,"date":"2016-10-27","index":10613,"close":46.41,"high":46.81,"low":46.26,"open":46.42,"volume":25661000},{"timestamp":1477661400,"date":"2016-10-28","index":10614,"close":46.23,"high":46.64,"low":45.88,"open":46.57,"volume":20882000}]},{"date":"2016-07-15","estimated":1.01,"reported":1.01,"pre":[{"timestamp":1467207000,"date":"2016-06-29","index":10529,"close":46.97,"high":46.99,"low":46.15,"open":46.63,"volume":20856400},{"timestamp":1467293400,"date":"2016-06-30","index":10530,"close":47.33,"high":47.36,"low":46.53,"open":47.24,"volume":22538800},{"timestamp":1467379800,"date":"2016-07-01","index":10531,"close":47.03,"high":47.28,"low":46.86,"open":47.08,"volume":19013600},{"timestamp":1467725400,"date":"2016-07-05","index":10532,"close":46.21,"high":46.76,"low":45.81,"open":46.7,"volume":22213000},{"timestamp":1467811800,"date":"2016-07-06","index":10533,"close":46.65,"high":46.66,"low":45.7,"open":45.89,"volume":19024100},{"timestamp":1467898200,"date":"2016-07-07","index":10534,"close":46.8,"high":47.22,"low":46.44,"open":46.58,"volume":17946200},{"timestamp":1467984600,"date":"2016-07-08","index":10535,"close":47.79,"high":47.92,"low":47.45,"open":47.45,"volume":19775700},{"timestamp":1468243800,"date":"2016-07-11","index":10536,"close":48.08,"high":48.45,"low":47.94,"open":48.1,"volume":16008700},{"timestamp":1468330200,"date":"2016-07-12","index":10537,"close":48.35,"high":48.63,"low":48.22,"open":48.42,"volume":15067900},{"timestamp":1468416600,"date":"2016-07-13","index":10538,"close":48.27,"high":48.47,"low":47.98,"open":48.31,"volume":14389600},{"timestamp":1468503000,"date":"2016-07-14","index":10539,"close":48.94,"high":49.15,"low":48.67,"open":49.05,"volume":17578400}],"post":[{"timestamp":1468589400,"date":"2016-07-15","index":10540,"close":47.71,"high":48.88,"low":47.41,"open":48.85,"volume":35121000},{"timestamp":1468848600,"date":"2016-07-18","index":10541,"close":48.28,"high":48.33,"low":47.78,"open":47.81,"volume":24139200},{"timestamp":1468935000,"date":"2016-07-19","index":10542,"close":48.37,"high":48.55,"low":48.05,"open":48.08,"volume":15982900},{"timestamp":1469021400,"date":"2016-07-20","index":10543,"close":48.61,"high":48.69,"low":48.4,"open":48.59,"volume":16569900},{"timestamp":1469107800,"date":"2016-07-21","index":10544,"close":48.3,"high":48.81,"low":48.29,"open":48.65,"volume":15532000},{"timestamp":1469194200,"date":"2016-07-22","index":10545,"close":48.32,"high":48.36,"low":48.1,"open":48.32,"volume":13588500},{"timestamp":1469453400,"date":"2016-07-25","index":10546,"close":48.12,"high":48.26,"low":47.85,"open":48.24,"volume":12122200},{"timestamp":1469539800,"date":"2016-07-26","index":10547,"close":47.97,"high":48.17,"low":47.8,"open":48.03,"volume":16130100},{"timestamp":1469626200,"date":"2016-07-27","index":10548,"close":48,"high":48.22,"low":47.78,"open":47.95,"volume":17886800},{"timestamp":1469712600,"date":"2016-07-28","index":10549,"close":48.13,"high":48.22,"low":47.68,"open":47.94,"volume":12562600},{"timestamp":1469799000,"date":"2016-07-29","index":10550,"close":47.97,"high":48.17,"low":47.95,"open":47.95,"volume":13111700}]},{"date":"2016-04-14","estimated":0.97,"reported":0.99,"pre":[{"timestamp":1459344600,"date":"2016-03-30","index":10465,"close":48.65,"high":49.16,"low":48.15,"open":48.4,"volume":16794200},{"timestamp":1459431000,"date":"2016-03-31","index":10466,"close":48.36,"high":48.84,"low":48.27,"open":48.6,"volume":16397600},{"timestamp":1459517400,"date":"2016-04-01","index":10467,"close":48.45,"high":48.58,"low":47.78,"open":48.23,"volume":14321400},{"timestamp":1459776600,"date":"2016-04-04","index":10468,"close":48.5,"high":48.67,"low":48.2,"open":48.42,"volume":12110200},{"timestamp":1459863000,"date":"2016-04-05","index":10469,"close":47.51,"high":48.09,"low":47.46,"open":48.08,"volume":18297700},{"timestamp":1459949400,"date":"2016-04-06","index":10470,"close":48.08,"high":48.13,"low":47.22,"open":47.39,"volume":17214400},{"timestamp":1460035800,"date":"2016-04-07","index":10471,"close":46.93,"high":47.78,"low":46.62,"open":47.71,"volume":17593100},{"timestamp":1460122200,"date":"2016-04-08","index":10472,"close":47.07,"high":47.65,"low":46.97,"open":47.35,"volume":12236500},{"timestamp":1460381400,"date":"2016-04-11","index":10473,"close":47.03,"high":47.71,"low":47,"open":47.11,"volume":15113500},{"timestamp":1460467800,"date":"2016-04-12","index":10474,"close":47.77,"high":47.83,"low":46.95,"open":47.14,"volume":18772600},{"timestamp":1460554200,"date":"2016-04-13","index":10475,"close":49.03,"high":49.25,"low":48.27,"open":48.29,"volume":26311900}],"post":[{"timestamp":1460640600,"date":"2016-04-14","index":10476,"close":48.79,"high":49.3,"low":48.17,"open":48.3,"volume":30067900},{"timestamp":1460727000,"date":"2016-04-15","index":10477,"close":48.25,"high":48.94,"low":48.06,"open":48.62,"volume":24885200},{"timestamp":1460986200,"date":"2016-04-18","index":10478,"close":48.84,"high":48.88,"low":47.91,"open":48.25,"volume":18225800},{"timestamp":1461072600,"date":"2016-04-19","index":10479,"close":49.88,"high":49.92,"low":48.98,"open":49.01,"volume":18673400},{"timestamp":1461159000,"date":"2016-04-20","index":10480,"close":50.45,"high":50.52,"low":49.76,"open":49.98,"volume":22647700},{"timestamp":1461245400,"date":"2016-04-21","index":10481,"close":50.05,"high":50.78,"low":49.93,"open":50.55,"volume":20255400},{"timestamp":1461331800,"date":"2016-04-22","index":10482,"close":50.62,"high":50.74,"low":50.05,"open":50.05,"volume":16365700},{"timestamp":1461591000,"date":"2016-04-25","index":10483,"close":50.51,"high":50.6,"low":50.12,"open":50.31,"volume":11689100},{"timestamp":1461677400,"date":"2016-04-26","index":10484,"close":50.92,"high":50.99,"low":50.45,"open":50.51,"volume":13333500},{"timestamp":1461763800,"date":"2016-04-27","index":10485,"close":50.93,"high":51.41,"low":50.72,"open":50.87,"volume":15342700},{"timestamp":1461850200,"date":"2016-04-28","index":10486,"close":50.41,"high":50.93,"low":50.2,"open":50.51,"volume":15506300}]},{"date":"2016-01-15","estimated":1.02,"reported":1.03,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":10404,"close":54.89,"high":55.31,"low":54.79,"open":55.27,"volume":8016900},{"timestamp":1451572200,"date":"2015-12-31","index":10405,"close":54.36,"high":54.95,"low":54.22,"open":54.51,"volume":10929800},{"timestamp":1451917800,"date":"2016-01-04","index":10406,"close":52.91,"high":53.27,"low":52.3,"open":53.09,"volume":25985400},{"timestamp":1452004200,"date":"2016-01-05","index":10407,"close":52.89,"high":53.27,"low":52.55,"open":52.93,"volume":14759600},{"timestamp":1452090600,"date":"2016-01-06","index":10408,"close":51.88,"high":52.62,"low":51.83,"open":52.12,"volume":20026400},{"timestamp":1452177000,"date":"2016-01-07","index":10409,"close":50.4,"high":51.19,"low":50.15,"open":51.01,"volume":30425600},{"timestamp":1452263400,"date":"2016-01-08","index":10410,"close":49.56,"high":50.86,"low":49.46,"open":50.8,"volume":22981400},{"timestamp":1452522600,"date":"2016-01-11","index":10411,"close":50.09,"high":50.33,"low":49.64,"open":50.18,"volume":19046400},{"timestamp":1452609000,"date":"2016-01-12","index":10412,"close":51.36,"high":51.52,"low":50.45,"open":50.88,"volume":28961500},{"timestamp":1452695400,"date":"2016-01-13","index":10413,"close":49.73,"high":51.8,"low":49.5,"open":51.73,"volume":22013500},{"timestamp":1452781800,"date":"2016-01-14","index":10414,"close":50.64,"high":51,"low":49.6,"open":50.08,"volume":24569800}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":10415,"close":48.82,"high":49.64,"low":48.13,"open":48.59,"volume":41090400},{"timestamp":1453213800,"date":"2016-01-19","index":10416,"close":48.21,"high":49.54,"low":47.99,"open":49.25,"volume":29918500},{"timestamp":1453300200,"date":"2016-01-20","index":10417,"close":47.87,"high":48.25,"low":46.88,"open":47.28,"volume":40241100},{"timestamp":1453386600,"date":"2016-01-21","index":10418,"close":48.01,"high":49.05,"low":47.91,"open":48.03,"volume":24272900},{"timestamp":1453473000,"date":"2016-01-22","index":10419,"close":49.02,"high":49.27,"low":48.56,"open":49.03,"volume":18298700},{"timestamp":1453732200,"date":"2016-01-25","index":10420,"close":47.66,"high":48.98,"low":47.62,"open":48.91,"volume":23440800},{"timestamp":1453818600,"date":"2016-01-26","index":10421,"close":48.26,"high":48.56,"low":47.66,"open":47.75,"volume":18895100},{"timestamp":1453905000,"date":"2016-01-27","index":10422,"close":48.57,"high":49.3,"low":48.13,"open":48.3,"volume":20441500},{"timestamp":1453991400,"date":"2016-01-28","index":10423,"close":48.92,"high":49.4,"low":48.6,"open":49.1,"volume":21306600},{"timestamp":1454077800,"date":"2016-01-29","index":10424,"close":50.23,"high":50.25,"low":49.17,"open":49.29,"volume":25358300},{"timestamp":1454337000,"date":"2016-02-01","index":10425,"close":49.94,"high":50.18,"low":49.56,"open":50.12,"volume":17385400}]},{"date":"2015-10-14","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":10340,"close":50.89,"high":50.96,"low":50,"open":50.47,"volume":20816400},{"timestamp":1443619800,"date":"2015-09-30","index":10341,"close":51.35,"high":51.72,"low":50.7,"open":51.63,"volume":20514800},{"timestamp":1443706200,"date":"2015-10-01","index":10342,"close":51.44,"high":51.86,"low":50.92,"open":51.51,"volume":15556600},{"timestamp":1443792600,"date":"2015-10-02","index":10343,"close":51.26,"high":51.29,"low":49.51,"open":50.28,"volume":21630300},{"timestamp":1444051800,"date":"2015-10-05","index":10344,"close":52.41,"high":52.57,"low":51.5,"open":51.71,"volume":15240700},{"timestamp":1444138200,"date":"2015-10-06","index":10345,"close":52.03,"high":52.54,"low":51.92,"open":52.18,"volume":14490700},{"timestamp":1444224600,"date":"2015-10-07","index":10346,"close":52.19,"high":52.73,"low":51.91,"open":52.49,"volume":13863500},{"timestamp":1444311000,"date":"2015-10-08","index":10347,"close":52.54,"high":52.59,"low":51.77,"open":52.23,"volume":15384100},{"timestamp":1444397400,"date":"2015-10-09","index":10348,"close":52.14,"high":53.07,"low":51.98,"open":53.02,"volume":16983100},{"timestamp":1444656600,"date":"2015-10-12","index":10349,"close":52.18,"high":52.43,"low":51.75,"open":52.12,"volume":10639000},{"timestamp":1444743000,"date":"2015-10-13","index":10350,"close":51.86,"high":52.31,"low":51.71,"open":52.02,"volume":16002200}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":10351,"close":51.5,"high":51.9,"low":50.74,"open":51.7,"volume":26269100},{"timestamp":1444915800,"date":"2015-10-15","index":10352,"close":52.69,"high":52.7,"low":51.76,"open":51.98,"volume":18262400},{"timestamp":1445002200,"date":"2015-10-16","index":10353,"close":52.88,"high":53.19,"low":52.51,"open":53.15,"volume":15676300},{"timestamp":1445261400,"date":"2015-10-19","index":10354,"close":52.56,"high":53.01,"low":52.45,"open":52.76,"volume":15515700},{"timestamp":1445347800,"date":"2015-10-20","index":10355,"close":53.08,"high":53.29,"low":52.58,"open":52.62,"volume":13583300},{"timestamp":1445434200,"date":"2015-10-21","index":10356,"close":53.12,"high":53.86,"low":53.03,"open":53.04,"volume":17666700},{"timestamp":1445520600,"date":"2015-10-22","index":10357,"close":54.06,"high":54.45,"low":53.4,"open":53.4,"volume":18263200},{"timestamp":1445607000,"date":"2015-10-23","index":10358,"close":54.75,"high":54.8,"low":54.11,"open":54.34,"volume":16924800},{"timestamp":1445866200,"date":"2015-10-26","index":10359,"close":54.29,"high":54.81,"low":54.16,"open":54.76,"volume":12661400},{"timestamp":1445952600,"date":"2015-10-27","index":10360,"close":54.12,"high":54.33,"low":53.82,"open":53.98,"volume":12443900},{"timestamp":1446039000,"date":"2015-10-28","index":10361,"close":55.45,"high":55.5,"low":54.17,"open":54.24,"volume":16681600}]},{"date":"2015-07-14","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1435325400,"date":"2015-06-26","index":10275,"close":57.44,"high":57.58,"low":57.29,"open":57.34,"volume":16975900},{"timestamp":1435584600,"date":"2015-06-29","index":10276,"close":56.06,"high":57.19,"low":56.01,"open":56.8,"volume":19289700},{"timestamp":1435671000,"date":"2015-06-30","index":10277,"close":56.24,"high":56.88,"low":55.99,"open":56.54,"volume":17346700},{"timestamp":1435757400,"date":"2015-07-01","index":10278,"close":56.91,"high":57.2,"low":56.61,"open":57.09,"volume":12165300},{"timestamp":1435843800,"date":"2015-07-02","index":10279,"close":56.74,"high":57.14,"low":56.52,"open":56.84,"volume":10106800},{"timestamp":1436189400,"date":"2015-07-06","index":10280,"close":56.44,"high":56.53,"low":56.01,"open":56.1,"volume":11682100},{"timestamp":1436275800,"date":"2015-07-07","index":10281,"close":56.25,"high":56.47,"low":55.08,"open":56.32,"volume":15831800},{"timestamp":1436362200,"date":"2015-07-08","index":10282,"close":55.25,"high":56.17,"low":55.21,"open":55.84,"volume":12906600},{"timestamp":1436448600,"date":"2015-07-09","index":10283,"close":55.5,"high":56.15,"low":55.44,"open":56.06,"volume":13623200},{"timestamp":1436535000,"date":"2015-07-10","index":10284,"close":56.08,"high":56.46,"low":55.86,"open":56.33,"volume":13269600},{"timestamp":1436794200,"date":"2015-07-13","index":10285,"close":56.74,"high":56.76,"low":56.42,"open":56.56,"volume":15521800}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10286,"close":57.25,"high":57.37,"low":56.39,"open":56.46,"volume":20066300},{"timestamp":1436967000,"date":"2015-07-15","index":10287,"close":57.78,"high":58.16,"low":57.26,"open":57.41,"volume":17159400},{"timestamp":1437053400,"date":"2015-07-16","index":10288,"close":58.17,"high":58.35,"low":57.98,"open":58.24,"volume":13194500},{"timestamp":1437139800,"date":"2015-07-17","index":10289,"close":57.94,"high":58.05,"low":57.49,"open":57.97,"volume":12963900},{"timestamp":1437399000,"date":"2015-07-20","index":10290,"close":58.05,"high":58.29,"low":57.88,"open":57.99,"volume":10084900},{"timestamp":1437485400,"date":"2015-07-21","index":10291,"close":57.95,"high":58.37,"low":57.75,"open":58.02,"volume":12504300},{"timestamp":1437571800,"date":"2015-07-22","index":10292,"close":58.52,"high":58.59,"low":57.99,"open":58.07,"volume":14871100},{"timestamp":1437658200,"date":"2015-07-23","index":10293,"close":58.21,"high":58.77,"low":58.07,"open":58.73,"volume":13582200},{"timestamp":1437744600,"date":"2015-07-24","index":10294,"close":57.78,"high":58.34,"low":57.7,"open":58.18,"volume":13157300},{"timestamp":1438003800,"date":"2015-07-27","index":10295,"close":57.59,"high":57.84,"low":57.34,"open":57.48,"volume":15495300},{"timestamp":1438090200,"date":"2015-07-28","index":10296,"close":57.4,"high":57.84,"low":57.16,"open":57.73,"volume":16730600}]},{"date":"2015-04-14","estimated":0.98,"reported":1.04,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":10212,"close":54.12,"high":54.6,"low":53.96,"open":54.54,"volume":13600300},{"timestamp":1427722200,"date":"2015-03-30","index":10213,"close":54.77,"high":55.02,"low":54.39,"open":54.39,"volume":11706700},{"timestamp":1427808600,"date":"2015-03-31","index":10214,"close":54.4,"high":54.69,"low":54.19,"open":54.47,"volume":13306200},{"timestamp":1427895000,"date":"2015-04-01","index":10215,"close":53.94,"high":54.42,"low":53.78,"open":54.42,"volume":15436900},{"timestamp":1427981400,"date":"2015-04-02","index":10216,"close":54.37,"high":54.48,"low":53.82,"open":53.95,"volume":13498900},{"timestamp":1428327000,"date":"2015-04-06","index":10217,"close":54.08,"high":54.37,"low":53.56,"open":53.82,"volume":10786100},{"timestamp":1428413400,"date":"2015-04-07","index":10218,"close":54.02,"high":54.39,"low":53.98,"open":54.28,"volume":10853700},{"timestamp":1428499800,"date":"2015-04-08","index":10219,"close":54,"high":54.36,"low":53.83,"open":53.98,"volume":9828700},{"timestamp":1428586200,"date":"2015-04-09","index":10220,"close":54.19,"high":54.29,"low":53.73,"open":54.06,"volume":10279400},{"timestamp":1428672600,"date":"2015-04-10","index":10221,"close":54.32,"high":54.48,"low":54.06,"open":54.33,"volume":9531500},{"timestamp":1428931800,"date":"2015-04-13","index":10222,"close":54.59,"high":54.73,"low":54.28,"open":54.33,"volume":14931600}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10223,"close":54.19,"high":54.47,"low":53.57,"open":53.93,"volume":29289600},{"timestamp":1429104600,"date":"2015-04-15","index":10224,"close":54.81,"high":54.91,"low":54.19,"open":54.37,"volume":16899900},{"timestamp":1429191000,"date":"2015-04-16","index":10225,"close":54.81,"high":55.07,"low":54.34,"open":54.53,"volume":15643200},{"timestamp":1429277400,"date":"2015-04-17","index":10226,"close":54.05,"high":54.56,"low":53.98,"open":54.41,"volume":17569700},{"timestamp":1429536600,"date":"2015-04-20","index":10227,"close":54.36,"high":54.67,"low":54.17,"open":54.34,"volume":13327200},{"timestamp":1429623000,"date":"2015-04-21","index":10228,"close":54.28,"high":54.85,"low":54.19,"open":54.55,"volume":10954200},{"timestamp":1429709400,"date":"2015-04-22","index":10229,"close":54.67,"high":54.91,"low":54.16,"open":54.31,"volume":13563800},{"timestamp":1429795800,"date":"2015-04-23","index":10230,"close":54.86,"high":55.12,"low":54.41,"open":54.41,"volume":14657800},{"timestamp":1429882200,"date":"2015-04-24","index":10231,"close":54.7,"high":54.92,"low":54.61,"open":54.76,"volume":15268100},{"timestamp":1430141400,"date":"2015-04-27","index":10232,"close":54.97,"high":55.5,"low":54.71,"open":54.79,"volume":19852400},{"timestamp":1430227800,"date":"2015-04-28","index":10233,"close":55.41,"high":55.43,"low":54.87,"open":54.91,"volume":13028300}]},{"date":"2015-01-14","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1419863400,"date":"2014-12-29","index":10151,"close":55.71,"high":55.95,"low":55.08,"open":55.08,"volume":11385600},{"timestamp":1419949800,"date":"2014-12-30","index":10152,"close":55.42,"high":55.75,"low":55.4,"open":55.52,"volume":8749400},{"timestamp":1420036200,"date":"2014-12-31","index":10153,"close":54.82,"high":55.67,"low":54.82,"open":55.5,"volume":10090800},{"timestamp":1420209000,"date":"2015-01-02","index":10154,"close":54.7,"high":55.19,"low":54.19,"open":55.11,"volume":11700900},{"timestamp":1420468200,"date":"2015-01-05","index":10155,"close":53.2,"high":54.36,"low":53.1,"open":54.14,"volume":15000500},{"timestamp":1420554600,"date":"2015-01-06","index":10156,"close":52.09,"high":53.47,"low":51.85,"open":53.35,"volume":20211200},{"timestamp":1420641000,"date":"2015-01-07","index":10157,"close":52.4,"high":52.64,"low":52.11,"open":52.63,"volume":15714700},{"timestamp":1420727400,"date":"2015-01-08","index":10158,"close":53.56,"high":53.59,"low":52.96,"open":53,"volume":16721600},{"timestamp":1420813800,"date":"2015-01-09","index":10159,"close":52.68,"high":53.59,"low":52.67,"open":53.54,"volume":14550800},{"timestamp":1421073000,"date":"2015-01-12","index":10160,"close":52.05,"high":52.69,"low":51.71,"open":52.58,"volume":16967500},{"timestamp":1421159400,"date":"2015-01-13","index":10161,"close":51.85,"high":52.53,"low":51.25,"open":52.3,"volume":25080900}],"post":[{"timestamp":1421245800,"date":"2015-01-14","index":10162,"close":51.25,"high":51.73,"low":50.42,"open":51,"volume":37590100},{"timestamp":1421332200,"date":"2015-01-15","index":10163,"close":50.72,"high":51.54,"low":50.46,"open":51.21,"volume":32144700},{"timestamp":1421418600,"date":"2015-01-16","index":10164,"close":51.64,"high":51.7,"low":50.51,"open":50.53,"volume":23174900},{"timestamp":1421764200,"date":"2015-01-20","index":10165,"close":52,"high":52.3,"low":51.7,"open":51.98,"volume":17691000},{"timestamp":1421850600,"date":"2015-01-21","index":10166,"close":52.1,"high":52.7,"low":51.71,"open":51.99,"volume":17928300},{"timestamp":1421937000,"date":"2015-01-22","index":10167,"close":53.77,"high":53.82,"low":52.48,"open":52.49,"volume":21488700},{"timestamp":1422023400,"date":"2015-01-23","index":10168,"close":53.26,"high":53.98,"low":53.24,"open":53.73,"volume":17779700},{"timestamp":1422282600,"date":"2015-01-26","index":10169,"close":53.58,"high":53.6,"low":52.89,"open":52.91,"volume":13429400},{"timestamp":1422369000,"date":"2015-01-27","index":10170,"close":52.97,"high":53.34,"low":52.57,"open":52.93,"volume":14351600},{"timestamp":1422455400,"date":"2015-01-28","index":10171,"close":52.16,"high":53.36,"low":52.15,"open":53.31,"volume":18775100},{"timestamp":1422541800,"date":"2015-01-29","index":10172,"close":52.76,"high":52.9,"low":51.9,"open":52.24,"volume":16700000}]},{"date":"2014-10-14","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":10088,"close":51.69,"high":51.92,"low":51.38,"open":51.67,"volume":9995300},{"timestamp":1412083800,"date":"2014-09-30","index":10089,"close":51.87,"high":52.18,"low":51.71,"open":51.8,"volume":16669900},{"timestamp":1412170200,"date":"2014-10-01","index":10090,"close":51.26,"high":51.96,"low":51.2,"open":51.84,"volume":16527000},{"timestamp":1412256600,"date":"2014-10-02","index":10091,"close":51.4,"high":51.51,"low":50.89,"open":51.19,"volume":15434400},{"timestamp":1412343000,"date":"2014-10-03","index":10092,"close":52.1,"high":52.2,"low":51.58,"open":51.78,"volume":14018800},{"timestamp":1412602200,"date":"2014-10-06","index":10093,"close":52.03,"high":52.46,"low":51.99,"open":52.26,"volume":10872300},{"timestamp":1412688600,"date":"2014-10-07","index":10094,"close":51.08,"high":51.84,"low":51.06,"open":51.84,"volume":11889700},{"timestamp":1412775000,"date":"2014-10-08","index":10095,"close":52.15,"high":52.19,"low":51.09,"open":51.25,"volume":15267200},{"timestamp":1412861400,"date":"2014-10-09","index":10096,"close":51.12,"high":52.21,"low":51.03,"open":52.06,"volume":18735700},{"timestamp":1412947800,"date":"2014-10-10","index":10097,"close":50.64,"high":51.74,"low":50.61,"open":51.01,"volume":20211500},{"timestamp":1413207000,"date":"2014-10-13","index":10098,"close":50.2,"high":50.98,"low":50.15,"open":50.61,"volume":19298900}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10099,"close":48.83,"high":49.86,"low":48.21,"open":49.5,"volume":45851500},{"timestamp":1413379800,"date":"2014-10-15","index":10100,"close":47.85,"high":48.52,"low":46.44,"open":48.13,"volume":38470600},{"timestamp":1413466200,"date":"2014-10-16","index":10101,"close":48.13,"high":48.68,"low":47.05,"open":47.18,"volume":28973400},{"timestamp":1413552600,"date":"2014-10-17","index":10102,"close":48.69,"high":49.03,"low":48.41,"open":48.49,"volume":28314000},{"timestamp":1413811800,"date":"2014-10-20","index":10103,"close":49.18,"high":49.24,"low":48.61,"open":48.68,"volume":15018500},{"timestamp":1413898200,"date":"2014-10-21","index":10104,"close":50.45,"high":50.58,"low":49.57,"open":49.63,"volume":17660200},{"timestamp":1413984600,"date":"2014-10-22","index":10105,"close":50.17,"high":50.69,"low":50.14,"open":50.52,"volume":20078200},{"timestamp":1414071000,"date":"2014-10-23","index":10106,"close":50.6,"high":50.98,"low":50.49,"open":50.76,"volume":14394500},{"timestamp":1414157400,"date":"2014-10-24","index":10107,"close":51.2,"high":51.25,"low":50.55,"open":50.58,"volume":10888600},{"timestamp":1414416600,"date":"2014-10-27","index":10108,"close":51.31,"high":51.36,"low":51.01,"open":51.31,"volume":11654500},{"timestamp":1414503000,"date":"2014-10-28","index":10109,"close":51.78,"high":51.79,"low":51.3,"open":51.56,"volume":13267200}]},{"date":"2014-07-11","estimated":1.01,"reported":1.01,"pre":[{"timestamp":1403703000,"date":"2014-06-25","index":10022,"close":52.6,"high":52.75,"low":52.07,"open":52.29,"volume":12815300},{"timestamp":1403789400,"date":"2014-06-26","index":10023,"close":52.37,"high":52.66,"low":52,"open":52.62,"volume":12545900},{"timestamp":1403875800,"date":"2014-06-27","index":10024,"close":52.9,"high":52.9,"low":52.15,"open":52.23,"volume":16864500},{"timestamp":1404135000,"date":"2014-06-30","index":10025,"close":52.56,"high":52.76,"low":52.4,"open":52.74,"volume":12914600},{"timestamp":1404221400,"date":"2014-07-01","index":10026,"close":52.72,"high":52.95,"low":52.62,"open":52.73,"volume":12482600},{"timestamp":1404307800,"date":"2014-07-02","index":10027,"close":52.66,"high":52.84,"low":52.55,"open":52.76,"volume":14436000},{"timestamp":1404394200,"date":"2014-07-03","index":10028,"close":53,"high":53.08,"low":52.83,"open":52.89,"volume":8741500},{"timestamp":1404739800,"date":"2014-07-07","index":10029,"close":52.5,"high":52.98,"low":52.45,"open":52.9,"volume":13551800},{"timestamp":1404826200,"date":"2014-07-08","index":10030,"close":52.25,"high":52.45,"low":52.1,"open":52.3,"volume":17282100},{"timestamp":1404912600,"date":"2014-07-09","index":10031,"close":52.19,"high":52.3,"low":51.91,"open":52.3,"volume":16116300},{"timestamp":1404999000,"date":"2014-07-10","index":10032,"close":51.81,"high":51.96,"low":51.53,"open":51.78,"volume":20059900}],"post":[{"timestamp":1405085400,"date":"2014-07-11","index":10033,"close":51.49,"high":51.67,"low":50.82,"open":51.13,"volume":29998900},{"timestamp":1405344600,"date":"2014-07-14","index":10034,"close":51.31,"high":51.84,"low":51.14,"open":51.41,"volume":21252400},{"timestamp":1405431000,"date":"2014-07-15","index":10035,"close":51.35,"high":51.66,"low":51.2,"open":51.51,"volume":19293100},{"timestamp":1405517400,"date":"2014-07-16","index":10036,"close":51.17,"high":51.66,"low":51.05,"open":51.58,"volume":21599400},{"timestamp":1405603800,"date":"2014-07-17","index":10037,"close":50.68,"high":51.12,"low":50.61,"open":51.08,"volume":24398000},{"timestamp":1405690200,"date":"2014-07-18","index":10038,"close":51.28,"high":51.36,"low":50.79,"open":50.97,"volume":15487400},{"timestamp":1405949400,"date":"2014-07-21","index":10039,"close":51.05,"high":51.15,"low":50.85,"open":51,"volume":15236900},{"timestamp":1406035800,"date":"2014-07-22","index":10040,"close":51.35,"high":51.48,"low":51.05,"open":51.2,"volume":11920800},{"timestamp":1406122200,"date":"2014-07-23","index":10041,"close":51.33,"high":51.62,"low":51.27,"open":51.43,"volume":9109000},{"timestamp":1406208600,"date":"2014-07-24","index":10042,"close":51.59,"high":51.66,"low":51.42,"open":51.45,"volume":9939600},{"timestamp":1406295000,"date":"2014-07-25","index":10043,"close":51.6,"high":51.77,"low":51.49,"open":51.49,"volume":10040200}]},{"date":"2014-04-11","estimated":0.97,"reported":1.05,"pre":[{"timestamp":1395927000,"date":"2014-03-27","index":9960,"close":49.1,"high":49.79,"low":48.65,"open":49.51,"volume":29075100},{"timestamp":1396013400,"date":"2014-03-28","index":9961,"close":49.29,"high":49.61,"low":49.05,"open":49.14,"volume":15008000},{"timestamp":1396272600,"date":"2014-03-31","index":9962,"close":49.74,"high":49.91,"low":49.46,"open":49.75,"volume":17901800},{"timestamp":1396359000,"date":"2014-04-01","index":9963,"close":49.77,"high":49.93,"low":49.5,"open":49.88,"volume":16397000},{"timestamp":1396445400,"date":"2014-04-02","index":9964,"close":49.76,"high":49.88,"low":49.51,"open":49.77,"volume":13036800},{"timestamp":1396531800,"date":"2014-04-03","index":9965,"close":49.83,"high":49.89,"low":49.56,"open":49.81,"volume":9598900},{"timestamp":1396618200,"date":"2014-04-04","index":9966,"close":49.56,"high":50.49,"low":49.56,"open":50.05,"volume":18702400},{"timestamp":1396877400,"date":"2014-04-07","index":9967,"close":48.66,"high":49.67,"low":48.65,"open":49.58,"volume":19653700},{"timestamp":1396963800,"date":"2014-04-08","index":9968,"close":48.83,"high":49,"low":48.44,"open":48.66,"volume":19086900},{"timestamp":1397050200,"date":"2014-04-09","index":9969,"close":49.1,"high":49.1,"low":48.61,"open":49.07,"volume":15928100},{"timestamp":1397136600,"date":"2014-04-10","index":9970,"close":47.71,"high":49.22,"low":47.71,"open":49.22,"volume":24910800}],"post":[{"timestamp":1397223000,"date":"2014-04-11","index":9971,"close":48.08,"high":48.87,"low":46.72,"open":47.45,"volume":36426700},{"timestamp":1397482200,"date":"2014-04-14","index":9972,"close":48.11,"high":48.68,"low":47.44,"open":48.37,"volume":24321400},{"timestamp":1397568600,"date":"2014-04-15","index":9973,"close":48.78,"high":48.88,"low":48.04,"open":48.27,"volume":21749600},{"timestamp":1397655000,"date":"2014-04-16","index":9974,"close":49.09,"high":49.23,"low":48.63,"open":49.06,"volume":17866000},{"timestamp":1397741400,"date":"2014-04-17","index":9975,"close":48.93,"high":49.29,"low":48.8,"open":49.02,"volume":19399900},{"timestamp":1398087000,"date":"2014-04-21","index":9976,"close":49.12,"high":49.33,"low":48.96,"open":49.08,"volume":12478000},{"timestamp":1398173400,"date":"2014-04-22","index":9977,"close":49.23,"high":49.49,"low":48.9,"open":49.04,"volume":14203800},{"timestamp":1398259800,"date":"2014-04-23","index":9978,"close":49.59,"high":49.67,"low":49.2,"open":49.2,"volume":13309900},{"timestamp":1398346200,"date":"2014-04-24","index":9979,"close":49.32,"high":49.74,"low":49.17,"open":49.74,"volume":12617100},{"timestamp":1398432600,"date":"2014-04-25","index":9980,"close":49.05,"high":49.45,"low":49,"open":49.27,"volume":16274500},{"timestamp":1398691800,"date":"2014-04-28","index":9981,"close":48.94,"high":49.33,"low":48.53,"open":49.27,"volume":18411700}]},{"date":"2014-01-14","estimated":0.98,"reported":1,"pre":[{"timestamp":1388154600,"date":"2013-12-27","index":9899,"close":45.5,"high":45.63,"low":45.39,"open":45.59,"volume":6843900},{"timestamp":1388413800,"date":"2013-12-30","index":9900,"close":45.5,"high":45.61,"low":45.33,"open":45.57,"volume":11321400},{"timestamp":1388500200,"date":"2013-12-31","index":9901,"close":45.4,"high":45.55,"low":45.15,"open":45.52,"volume":13243500},{"timestamp":1388673000,"date":"2014-01-02","index":9902,"close":45.02,"high":45.3,"low":44.91,"open":45.15,"volume":17333100},{"timestamp":1388759400,"date":"2014-01-03","index":9903,"close":45.34,"high":45.48,"low":44.98,"open":44.99,"volume":14693800},{"timestamp":1389018600,"date":"2014-01-06","index":9904,"close":45.42,"high":45.81,"low":45.36,"open":45.53,"volume":18438900},{"timestamp":1389105000,"date":"2014-01-07","index":9905,"close":45.4,"high":45.8,"low":45.22,"open":45.8,"volume":16897000},{"timestamp":1389191400,"date":"2014-01-08","index":9906,"close":45.92,"high":45.95,"low":45.35,"open":45.4,"volume":20850700},{"timestamp":1389277800,"date":"2014-01-09","index":9907,"close":46.16,"high":46.2,"low":45.8,"open":45.97,"volume":14229900},{"timestamp":1389364200,"date":"2014-01-10","index":9908,"close":45.94,"high":46.06,"low":45.63,"open":46.06,"volume":15386700},{"timestamp":1389623400,"date":"2014-01-13","index":9909,"close":45.56,"high":46.11,"low":45.45,"open":45.96,"volume":20950900}],"post":[{"timestamp":1389709800,"date":"2014-01-14","index":9910,"close":45.59,"high":45.84,"low":44.92,"open":45.48,"volume":28487500},{"timestamp":1389796200,"date":"2014-01-15","index":9911,"close":46.4,"high":46.74,"low":45.76,"open":45.94,"volume":27394500},{"timestamp":1389882600,"date":"2014-01-16","index":9912,"close":46.39,"high":46.46,"low":46.07,"open":46.3,"volume":12892600},{"timestamp":1389969000,"date":"2014-01-17","index":9913,"close":46.39,"high":46.56,"low":46.14,"open":46.48,"volume":15168200},{"timestamp":1390314600,"date":"2014-01-21","index":9914,"close":46.5,"high":46.84,"low":46.24,"open":46.51,"volume":15533900},{"timestamp":1390401000,"date":"2014-01-22","index":9915,"close":46.67,"high":46.83,"low":46.5,"open":46.74,"volume":11817300},{"timestamp":1390487400,"date":"2014-01-23","index":9916,"close":46.35,"high":46.45,"low":46,"open":46.4,"volume":19825200},{"timestamp":1390573800,"date":"2014-01-24","index":9917,"close":45.48,"high":46.16,"low":45.48,"open":46.04,"volume":20115400},{"timestamp":1390833000,"date":"2014-01-27","index":9918,"close":45.53,"high":45.88,"low":45.23,"open":45.53,"volume":21323600},{"timestamp":1390919400,"date":"2014-01-28","index":9919,"close":45.96,"high":46.24,"low":45.65,"open":45.79,"volume":16117300},{"timestamp":1391005800,"date":"2014-01-29","index":9920,"close":45.59,"high":46.21,"low":45.49,"open":45.63,"volume":20428800}]},{"date":"2013-10-11","estimated":0.97,"reported":0.99,"pre":[{"timestamp":1380202200,"date":"2013-09-26","index":9835,"close":41.61,"high":42.2,"low":41.41,"open":41.92,"volume":20495000},{"timestamp":1380288600,"date":"2013-09-27","index":9836,"close":41.59,"high":41.77,"low":41.51,"open":41.57,"volume":20034100},{"timestamp":1380547800,"date":"2013-09-30","index":9837,"close":41.32,"high":41.54,"low":40.9,"open":41.06,"volume":20358800},{"timestamp":1380634200,"date":"2013-10-01","index":9838,"close":41.49,"high":41.57,"low":41.09,"open":41.37,"volume":12771100},{"timestamp":1380720600,"date":"2013-10-02","index":9839,"close":41.26,"high":41.26,"low":41,"open":41.2,"volume":17782400},{"timestamp":1380807000,"date":"2013-10-03","index":9840,"close":41,"high":41.22,"low":40.64,"open":41.22,"volume":19049600},{"timestamp":1380893400,"date":"2013-10-04","index":9841,"close":41.3,"high":41.3,"low":40.92,"open":41,"volume":12329500},{"timestamp":1381152600,"date":"2013-10-07","index":9842,"close":40.62,"high":40.9,"low":40.62,"open":40.79,"volume":15290200},{"timestamp":1381239000,"date":"2013-10-08","index":9843,"close":40.24,"high":40.77,"low":40.21,"open":40.55,"volume":19256200},{"timestamp":1381325400,"date":"2013-10-09","index":9844,"close":40.36,"high":40.55,"low":40.07,"open":40.43,"volume":17031000},{"timestamp":1381411800,"date":"2013-10-10","index":9845,"close":41.44,"high":41.47,"low":40.43,"open":40.96,"volume":26580700}],"post":[{"timestamp":1381498200,"date":"2013-10-11","index":9846,"close":41.43,"high":41.51,"low":40.3,"open":40.44,"volume":46034600},{"timestamp":1381757400,"date":"2013-10-14","index":9847,"close":41.75,"high":41.9,"low":41.1,"open":41.14,"volume":17183700},{"timestamp":1381843800,"date":"2013-10-15","index":9848,"close":41.54,"high":41.98,"low":41.42,"open":41.86,"volume":17256600},{"timestamp":1381930200,"date":"2013-10-16","index":9849,"close":42.21,"high":42.63,"low":41.75,"open":41.91,"volume":25931800},{"timestamp":1382016600,"date":"2013-10-17","index":9850,"close":42.68,"high":42.76,"low":42,"open":42.04,"volume":18826200},{"timestamp":1382103000,"date":"2013-10-18","index":9851,"close":42.68,"high":42.94,"low":42.38,"open":42.72,"volume":17581300},{"timestamp":1382362200,"date":"2013-10-21","index":9852,"close":42.62,"high":42.86,"low":42.52,"open":42.64,"volume":16457100},{"timestamp":1382448600,"date":"2013-10-22","index":9853,"close":42.94,"high":43.05,"low":42.57,"open":42.75,"volume":18654300},{"timestamp":1382535000,"date":"2013-10-23","index":9854,"close":42.76,"high":42.97,"low":42.7,"open":42.91,"volume":13612900},{"timestamp":1382621400,"date":"2013-10-24","index":9855,"close":42.69,"high":42.98,"low":42.55,"open":42.93,"volume":13956600},{"timestamp":1382707800,"date":"2013-10-25","index":9856,"close":42.86,"high":42.93,"low":42.57,"open":42.64,"volume":19831600}]},{"date":"2013-07-12","estimated":0.93,"reported":0.98,"pre":[{"timestamp":1372253400,"date":"2013-06-26","index":9771,"close":41.02,"high":41.3,"low":40.73,"open":40.73,"volume":19405900},{"timestamp":1372339800,"date":"2013-06-27","index":9772,"close":41.56,"high":41.74,"low":41.15,"open":41.38,"volume":18800400},{"timestamp":1372426200,"date":"2013-06-28","index":9773,"close":41.27,"high":41.62,"low":41.05,"open":41.56,"volume":20249300},{"timestamp":1372685400,"date":"2013-07-01","index":9774,"close":41.36,"high":41.96,"low":41.27,"open":41.56,"volume":16177100},{"timestamp":1372771800,"date":"2013-07-02","index":9775,"close":41.22,"high":41.58,"low":41.01,"open":41.2,"volume":15558700},{"timestamp":1372858200,"date":"2013-07-03","index":9776,"close":41.22,"high":41.3,"low":40.79,"open":40.98,"volume":8074400},{"timestamp":1373031000,"date":"2013-07-05","index":9777,"close":42.07,"high":42.07,"low":41.43,"open":41.46,"volume":14933800},{"timestamp":1373290200,"date":"2013-07-08","index":9778,"close":42.83,"high":42.97,"low":42.29,"open":42.36,"volume":22830100},{"timestamp":1373376600,"date":"2013-07-09","index":9779,"close":42.7,"high":43.08,"low":42.23,"open":42.95,"volume":22540600},{"timestamp":1373463000,"date":"2013-07-10","index":9780,"close":42.07,"high":42.58,"low":41.74,"open":42.55,"volume":25414800},{"timestamp":1373549400,"date":"2013-07-11","index":9781,"close":41.89,"high":42.52,"low":41.44,"open":42.47,"volume":32231700}],"post":[{"timestamp":1373635800,"date":"2013-07-12","index":9782,"close":42.63,"high":43.05,"low":42.2,"open":42.6,"volume":35799500},{"timestamp":1373895000,"date":"2013-07-15","index":9783,"close":43.35,"high":43.36,"low":42.97,"open":42.98,"volume":21926700},{"timestamp":1373981400,"date":"2013-07-16","index":9784,"close":43.02,"high":43.45,"low":42.85,"open":43.35,"volume":21829100},{"timestamp":1374067800,"date":"2013-07-17","index":9785,"close":43.51,"high":43.88,"low":43.17,"open":43.2,"volume":23959200},{"timestamp":1374154200,"date":"2013-07-18","index":9786,"close":44.41,"high":44.59,"low":43.67,"open":43.72,"volume":23443500},{"timestamp":1374240600,"date":"2013-07-19","index":9787,"close":44.45,"high":44.76,"low":44.13,"open":44.42,"volume":18904400},{"timestamp":1374499800,"date":"2013-07-22","index":9788,"close":44.63,"high":44.78,"low":44.27,"open":44.48,"volume":18409400},{"timestamp":1374586200,"date":"2013-07-23","index":9789,"close":44.57,"high":44.79,"low":44.5,"open":44.65,"volume":13431500},{"timestamp":1374672600,"date":"2013-07-24","index":9790,"close":44.31,"high":44.73,"low":44.25,"open":44.68,"volume":17947800},{"timestamp":1374759000,"date":"2013-07-25","index":9791,"close":43.65,"high":44.22,"low":43.42,"open":44.22,"volume":29467400},{"timestamp":1374845400,"date":"2013-07-26","index":9792,"close":43.51,"high":43.7,"low":43.2,"open":43.55,"volume":18503800}]},{"date":"2013-04-12","estimated":0.88,"reported":0.92,"pre":[{"timestamp":1364391000,"date":"2013-03-27","index":9708,"close":36.98,"high":37.16,"low":36.8,"open":37.09,"volume":14840800},{"timestamp":1364477400,"date":"2013-03-28","index":9709,"close":36.99,"high":37.04,"low":36.83,"open":37.03,"volume":16967500},{"timestamp":1364823000,"date":"2013-04-01","index":9710,"close":36.93,"high":37.09,"low":36.75,"open":37.02,"volume":10903800},{"timestamp":1364909400,"date":"2013-04-02","index":9711,"close":36.88,"high":37.1,"low":36.77,"open":37.03,"volume":17094700},{"timestamp":1364995800,"date":"2013-04-03","index":9712,"close":36.67,"high":36.95,"low":36.55,"open":36.87,"volume":26277200},{"timestamp":1365082200,"date":"2013-04-04","index":9713,"close":37.42,"high":37.48,"low":36.75,"open":36.77,"volume":24102400},{"timestamp":1365168600,"date":"2013-04-05","index":9714,"close":37.15,"high":37.2,"low":36.62,"open":36.81,"volume":24520900},{"timestamp":1365427800,"date":"2013-04-08","index":9715,"close":37.02,"high":37.11,"low":36.62,"open":37.11,"volume":20087000},{"timestamp":1365514200,"date":"2013-04-09","index":9716,"close":37.45,"high":37.65,"low":36.98,"open":37.15,"volume":21250100},{"timestamp":1365600600,"date":"2013-04-10","index":9717,"close":37.57,"high":37.85,"low":37.2,"open":37.55,"volume":23566000},{"timestamp":1365687000,"date":"2013-04-11","index":9718,"close":37.51,"high":37.91,"low":37.15,"open":37.59,"volume":30560000}],"post":[{"timestamp":1365773400,"date":"2013-04-12","index":9719,"close":37.21,"high":37.42,"low":36.6,"open":36.93,"volume":36662500},{"timestamp":1366032600,"date":"2013-04-15","index":9720,"close":36.57,"high":37.42,"low":36.54,"open":37.02,"volume":23092300},{"timestamp":1366119000,"date":"2013-04-16","index":9721,"close":37.06,"high":37.22,"low":36.75,"open":36.85,"volume":20352400},{"timestamp":1366205400,"date":"2013-04-17","index":9722,"close":36.56,"high":36.88,"low":36.25,"open":36.81,"volume":31790200},{"timestamp":1366291800,"date":"2013-04-18","index":9723,"close":36.27,"high":36.64,"low":36.19,"open":36.59,"volume":19322200},{"timestamp":1366378200,"date":"2013-04-19","index":9724,"close":36.69,"high":36.73,"low":36.29,"open":36.41,"volume":18107000},{"timestamp":1366637400,"date":"2013-04-22","index":9725,"close":36.73,"high":36.86,"low":36.4,"open":36.81,"volume":14432000},{"timestamp":1366723800,"date":"2013-04-23","index":9726,"close":37.13,"high":37.14,"low":36.71,"open":36.85,"volume":19883100},{"timestamp":1366810200,"date":"2013-04-24","index":9727,"close":37.34,"high":37.45,"low":37.14,"open":37.2,"volume":16740700},{"timestamp":1366896600,"date":"2013-04-25","index":9728,"close":37.64,"high":37.8,"low":37.33,"open":37.47,"volume":14861200},{"timestamp":1366983000,"date":"2013-04-26","index":9729,"close":37.88,"high":37.88,"low":37.46,"open":37.56,"volume":17814600}]},{"date":"2013-01-11","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1356532200,"date":"2012-12-26","index":9646,"close":34.33,"high":34.62,"low":34.2,"open":34.47,"volume":14289700},{"timestamp":1356618600,"date":"2012-12-27","index":9647,"close":34.18,"high":34.44,"low":33.66,"open":34.32,"volume":19264700},{"timestamp":1356705000,"date":"2012-12-28","index":9648,"close":33.91,"high":34.23,"low":33.87,"open":33.89,"volume":15877700},{"timestamp":1356964200,"date":"2012-12-31","index":9649,"close":34.18,"high":34.25,"low":33.71,"open":33.74,"volume":26697900},{"timestamp":1357137000,"date":"2013-01-02","index":9650,"close":35.05,"high":35.07,"low":34.74,"open":35.03,"volume":30443000},{"timestamp":1357223400,"date":"2013-01-03","index":9651,"close":34.76,"high":35.04,"low":34.61,"open":34.98,"volume":25374800},{"timestamp":1357309800,"date":"2013-01-04","index":9652,"close":34.94,"high":35.04,"low":34.45,"open":34.59,"volume":31420300},{"timestamp":1357569000,"date":"2013-01-07","index":9653,"close":34.77,"high":34.97,"low":34.47,"open":34.91,"volume":28135100},{"timestamp":1357655400,"date":"2013-01-08","index":9654,"close":34.71,"high":34.79,"low":34.43,"open":34.68,"volume":20132600},{"timestamp":1357741800,"date":"2013-01-09","index":9655,"close":34.71,"high":35.15,"low":34.66,"open":34.85,"volume":24589300},{"timestamp":1357828200,"date":"2013-01-10","index":9656,"close":35.4,"high":35.4,"low":34.89,"open":35.03,"volume":37523100}],"post":[{"timestamp":1357914600,"date":"2013-01-11","index":9657,"close":35.1,"high":35.18,"low":34.53,"open":34.93,"volume":44149200},{"timestamp":1358173800,"date":"2013-01-14","index":9658,"close":34.77,"high":35.06,"low":34.52,"open":34.99,"volume":23145600},{"timestamp":1358260200,"date":"2013-01-15","index":9659,"close":35.11,"high":35.2,"low":34.6,"open":34.63,"volume":24837500},{"timestamp":1358346600,"date":"2013-01-16","index":9660,"close":35.09,"high":35.29,"low":34.91,"open":34.97,"volume":16799200},{"timestamp":1358433000,"date":"2013-01-17","index":9661,"close":35.03,"high":35.22,"low":34.93,"open":35.19,"volume":22912100},{"timestamp":1358519400,"date":"2013-01-18","index":9662,"close":34.93,"high":35.08,"low":34.5,"open":34.99,"volume":31399000},{"timestamp":1358865000,"date":"2013-01-22","index":9663,"close":35.04,"high":35.05,"low":34.71,"open":34.8,"volume":20931100},{"timestamp":1358951400,"date":"2013-01-23","index":9664,"close":34.95,"high":35.12,"low":34.87,"open":35.03,"volume":18180200},{"timestamp":1359037800,"date":"2013-01-24","index":9665,"close":35.16,"high":35.46,"low":34.88,"open":35.06,"volume":22090700},{"timestamp":1359124200,"date":"2013-01-25","index":9666,"close":35.14,"high":35.31,"low":34.95,"open":35.28,"volume":19431600},{"timestamp":1359383400,"date":"2013-01-28","index":9667,"close":35.11,"high":35.25,"low":34.85,"open":35.2,"volume":22067900}]},{"date":"2012-10-12","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1348752600,"date":"2012-09-27","index":9586,"close":34.76,"high":34.83,"low":34.39,"open":34.51,"volume":21591600},{"timestamp":1348839000,"date":"2012-09-28","index":9587,"close":34.53,"high":34.86,"low":34.47,"open":34.61,"volume":21511200},{"timestamp":1349098200,"date":"2012-10-01","index":9588,"close":34.7,"high":35.12,"low":34.61,"open":34.78,"volume":18903300},{"timestamp":1349184600,"date":"2012-10-02","index":9589,"close":34.82,"high":34.87,"low":34.54,"open":34.83,"volume":21664000},{"timestamp":1349271000,"date":"2012-10-03","index":9590,"close":35.44,"high":35.66,"low":34.9,"open":34.98,"volume":29288800},{"timestamp":1349357400,"date":"2012-10-04","index":9591,"close":35.97,"high":36,"low":35.45,"open":35.62,"volume":29103700},{"timestamp":1349443800,"date":"2012-10-05","index":9592,"close":35.84,"high":36.34,"low":35.64,"open":36.1,"volume":26200600},{"timestamp":1349703000,"date":"2012-10-08","index":9593,"close":35.8,"high":35.94,"low":35.63,"open":35.69,"volume":13882500},{"timestamp":1349789400,"date":"2012-10-09","index":9594,"close":35.1,"high":35.95,"low":34.97,"open":35.86,"volume":40870500},{"timestamp":1349875800,"date":"2012-10-10","index":9595,"close":35.23,"high":35.37,"low":35,"open":35.12,"volume":21229300},{"timestamp":1349962200,"date":"2012-10-11","index":9596,"close":35.18,"high":35.66,"low":35.07,"open":35.59,"volume":23087800}],"post":[{"timestamp":1350048600,"date":"2012-10-12","index":9597,"close":34.25,"high":34.42,"low":33.65,"open":33.84,"volume":61315900},{"timestamp":1350307800,"date":"2012-10-15","index":9598,"close":33.9,"high":34.2,"low":33.53,"open":34.09,"volume":50238300},{"timestamp":1350394200,"date":"2012-10-16","index":9599,"close":33.73,"high":34.13,"low":33.5,"open":34.1,"volume":39858400},{"timestamp":1350480600,"date":"2012-10-17","index":9600,"close":34.47,"high":34.72,"low":33.88,"open":33.93,"volume":34806200},{"timestamp":1350567000,"date":"2012-10-18","index":9601,"close":34.57,"high":34.84,"low":34.4,"open":34.57,"volume":23132500},{"timestamp":1350653400,"date":"2012-10-19","index":9602,"close":34.34,"high":34.61,"low":34.02,"open":34.61,"volume":27819800},{"timestamp":1350912600,"date":"2012-10-22","index":9603,"close":34.5,"high":34.54,"low":34.16,"open":34.3,"volume":23043800},{"timestamp":1350999000,"date":"2012-10-23","index":9604,"close":33.87,"high":34.16,"low":33.64,"open":34.04,"volume":29170300},{"timestamp":1351085400,"date":"2012-10-24","index":9605,"close":33.72,"high":34.26,"low":33.59,"open":34.04,"volume":25150500},{"timestamp":1351171800,"date":"2012-10-25","index":9606,"close":34.06,"high":34.23,"low":33.73,"open":34.1,"volume":18816500},{"timestamp":1351258200,"date":"2012-10-26","index":9607,"close":33.97,"high":34.09,"low":33.7,"open":33.86,"volume":23257700}]},{"date":"2012-07-13","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1340803800,"date":"2012-06-27","index":9522,"close":32.73,"high":32.85,"low":32.39,"open":32.59,"volume":17072700},{"timestamp":1340890200,"date":"2012-06-28","index":9523,"close":32.48,"high":32.55,"low":31.91,"open":32.41,"volume":29698300},{"timestamp":1340976600,"date":"2012-06-29","index":9524,"close":33.44,"high":33.44,"low":32.97,"open":33.16,"volume":30171700},{"timestamp":1341235800,"date":"2012-07-02","index":9525,"close":33.55,"high":33.73,"low":33.21,"open":33.67,"volume":19654600},{"timestamp":1341322200,"date":"2012-07-03","index":9526,"close":33.48,"high":33.72,"low":33.35,"open":33.53,"volume":13531500},{"timestamp":1341495000,"date":"2012-07-05","index":9527,"close":33.13,"high":33.36,"low":33,"open":33.26,"volume":21927700},{"timestamp":1341581400,"date":"2012-07-06","index":9528,"close":33.05,"high":33.18,"low":32.62,"open":32.75,"volume":17957600},{"timestamp":1341840600,"date":"2012-07-09","index":9529,"close":33.26,"high":33.57,"low":33.04,"open":33.04,"volume":19708700},{"timestamp":1341927000,"date":"2012-07-10","index":9530,"close":32.97,"high":33.68,"low":32.75,"open":33.49,"volume":21878400},{"timestamp":1342013400,"date":"2012-07-11","index":9531,"close":33.27,"high":33.38,"low":32.77,"open":32.85,"volume":23266200},{"timestamp":1342099800,"date":"2012-07-12","index":9532,"close":32.85,"high":33.12,"low":32.64,"open":33.02,"volume":29956400}],"post":[{"timestamp":1342186200,"date":"2012-07-13","index":9533,"close":33.91,"high":33.96,"low":32.66,"open":32.71,"volume":39549100},{"timestamp":1342445400,"date":"2012-07-16","index":9534,"close":34.02,"high":34.35,"low":33.73,"open":33.92,"volume":29744300},{"timestamp":1342531800,"date":"2012-07-17","index":9535,"close":34.12,"high":34.25,"low":33.6,"open":34.19,"volume":21711600},{"timestamp":1342618200,"date":"2012-07-18","index":9536,"close":33.96,"high":34.13,"low":33.74,"open":33.92,"volume":23349300},{"timestamp":1342704600,"date":"2012-07-19","index":9537,"close":34.15,"high":34.34,"low":33.96,"open":34.04,"volume":22687500},{"timestamp":1342791000,"date":"2012-07-20","index":9538,"close":33.81,"high":34.29,"low":33.76,"open":33.96,"volume":24839600},{"timestamp":1343050200,"date":"2012-07-23","index":9539,"close":33.44,"high":33.71,"low":33.13,"open":33.22,"volume":26461300},{"timestamp":1343136600,"date":"2012-07-24","index":9540,"close":33.23,"high":33.56,"low":32.95,"open":33.5,"volume":24927200},{"timestamp":1343223000,"date":"2012-07-25","index":9541,"close":33.16,"high":33.41,"low":32.99,"open":33.36,"volume":25968000},{"timestamp":1343309400,"date":"2012-07-26","index":9542,"close":33.78,"high":33.84,"low":33.28,"open":33.67,"volume":22763000},{"timestamp":1343395800,"date":"2012-07-27","index":9543,"close":34.15,"high":34.38,"low":33.85,"open":33.87,"volume":25808800}]},{"date":"2012-04-13","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1332941400,"date":"2012-03-28","index":9459,"close":34.47,"high":34.47,"low":33.9,"open":33.9,"volume":29445400},{"timestamp":1333027800,"date":"2012-03-29","index":9460,"close":33.94,"high":34.42,"low":33.54,"open":34.36,"volume":31559500},{"timestamp":1333114200,"date":"2012-03-30","index":9461,"close":34.14,"high":34.18,"low":33.76,"open":34.18,"volume":26891100},{"timestamp":1333373400,"date":"2012-04-02","index":9462,"close":34.51,"high":34.59,"low":33.8,"open":33.83,"volume":24606100},{"timestamp":1333459800,"date":"2012-04-03","index":9463,"close":34.48,"high":34.54,"low":34.12,"open":34.35,"volume":26009000},{"timestamp":1333546200,"date":"2012-04-04","index":9464,"close":33.88,"high":34.29,"low":33.62,"open":34.09,"volume":26655600},{"timestamp":1333632600,"date":"2012-04-05","index":9465,"close":33.73,"high":34.02,"low":33.63,"open":33.78,"volume":19563100},{"timestamp":1333978200,"date":"2012-04-09","index":9466,"close":33.42,"high":33.73,"low":32.98,"open":33.06,"volume":22890500},{"timestamp":1334064600,"date":"2012-04-10","index":9467,"close":32.92,"high":33.67,"low":32.85,"open":33.38,"volume":34674500},{"timestamp":1334151000,"date":"2012-04-11","index":9468,"close":33.62,"high":33.91,"low":33.42,"open":33.51,"volume":29673900},{"timestamp":1334237400,"date":"2012-04-12","index":9469,"close":34.02,"high":34.16,"low":33.52,"open":33.69,"volume":31469600}],"post":[{"timestamp":1334323800,"date":"2012-04-13","index":9470,"close":32.84,"high":33.87,"low":32.8,"open":33.73,"volume":41933000},{"timestamp":1334583000,"date":"2012-04-16","index":9471,"close":33.15,"high":33.45,"low":32.67,"open":33.18,"volume":30129800},{"timestamp":1334669400,"date":"2012-04-17","index":9472,"close":33.68,"high":33.78,"low":33.28,"open":33.32,"volume":23724900},{"timestamp":1334755800,"date":"2012-04-18","index":9473,"close":33.57,"high":33.74,"low":33.33,"open":33.46,"volume":19718500},{"timestamp":1334842200,"date":"2012-04-19","index":9474,"close":33.12,"high":33.77,"low":32.89,"open":33.7,"volume":25355100},{"timestamp":1334928600,"date":"2012-04-20","index":9475,"close":33,"high":33.32,"low":32.9,"open":33.23,"volume":23511000},{"timestamp":1335187800,"date":"2012-04-23","index":9476,"close":32.69,"high":32.77,"low":32.43,"open":32.65,"volume":27262400},{"timestamp":1335274200,"date":"2012-04-24","index":9477,"close":33.07,"high":33.15,"low":32.74,"open":32.8,"volume":19978200},{"timestamp":1335360600,"date":"2012-04-25","index":9478,"close":33.35,"high":33.47,"low":32.87,"open":33.3,"volume":20489000},{"timestamp":1335447000,"date":"2012-04-26","index":9479,"close":33.84,"high":33.85,"low":33.21,"open":33.3,"volume":23413600},{"timestamp":1335533400,"date":"2012-04-27","index":9480,"close":33.77,"high":33.98,"low":33.61,"open":33.91,"volume":19831300}]},{"date":"2012-01-17","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1325169000,"date":"2011-12-29","index":9398,"close":27.76,"high":27.83,"low":27.22,"open":27.25,"volume":20122000},{"timestamp":1325255400,"date":"2011-12-30","index":9399,"close":27.56,"high":27.78,"low":27.55,"open":27.64,"volume":15071100},{"timestamp":1325601000,"date":"2012-01-03","index":9400,"close":28.43,"high":28.52,"low":27.94,"open":27.94,"volume":40071200},{"timestamp":1325687400,"date":"2012-01-04","index":9401,"close":28.56,"high":28.69,"low":28.04,"open":28.34,"volume":27519200},{"timestamp":1325773800,"date":"2012-01-05","index":9402,"close":29.02,"high":29.58,"low":28.25,"open":28.5,"volume":48435100},{"timestamp":1325860200,"date":"2012-01-06","index":9403,"close":28.94,"high":29.08,"low":28.46,"open":28.84,"volume":32303500},{"timestamp":1326119400,"date":"2012-01-09","index":9404,"close":29.3,"high":29.38,"low":29,"open":29.15,"volume":25720100},{"timestamp":1326205800,"date":"2012-01-10","index":9405,"close":29.41,"high":29.8,"low":29.18,"open":29.74,"volume":29860100},{"timestamp":1326292200,"date":"2012-01-11","index":9406,"close":29.62,"high":29.68,"low":29.08,"open":29.25,"volume":30908700},{"timestamp":1326378600,"date":"2012-01-12","index":9407,"close":29.61,"high":29.94,"low":29.24,"open":29.77,"volume":29175900},{"timestamp":1326465000,"date":"2012-01-13","index":9408,"close":29.61,"high":29.64,"low":28.85,"open":28.9,"volume":43051100}],"post":[{"timestamp":1326810600,"date":"2012-01-17","index":9409,"close":29.83,"high":30.69,"low":29.66,"open":29.97,"volume":50040400},{"timestamp":1326897000,"date":"2012-01-18","index":9410,"close":30.24,"high":30.29,"low":29.5,"open":29.61,"volume":42454000},{"timestamp":1326983400,"date":"2012-01-19","index":9411,"close":30.15,"high":30.44,"low":29.99,"open":30.36,"volume":33156700},{"timestamp":1327069800,"date":"2012-01-20","index":9412,"close":30.54,"high":30.57,"low":29.96,"open":30.13,"volume":37193700},{"timestamp":1327329000,"date":"2012-01-23","index":9413,"close":30.92,"high":31.04,"low":30.44,"open":30.54,"volume":35272800},{"timestamp":1327415400,"date":"2012-01-24","index":9414,"close":30.54,"high":30.65,"low":30.16,"open":30.45,"volume":28199400},{"timestamp":1327501800,"date":"2012-01-25","index":9415,"close":30.2,"high":30.41,"low":29.96,"open":30.32,"volume":34173600},{"timestamp":1327588200,"date":"2012-01-26","index":9416,"close":29.05,"high":30.42,"low":28.8,"open":30.42,"volume":54668100},{"timestamp":1327674600,"date":"2012-01-27","index":9417,"close":29.6,"high":29.75,"low":28.77,"open":28.88,"volume":31196200},{"timestamp":1327933800,"date":"2012-01-30","index":9418,"close":29.25,"high":29.33,"low":29.03,"open":29.25,"volume":22814800},{"timestamp":1328020200,"date":"2012-01-31","index":9419,"close":29.21,"high":29.5,"low":28.98,"open":29.5,"volume":31203600}]},{"date":"2011-10-17","estimated":0.73,"reported":0.72,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":9336,"close":24.12,"high":25.07,"low":24.11,"open":24.58,"volume":40205200},{"timestamp":1317648600,"date":"2011-10-03","index":9337,"close":23.18,"high":24.49,"low":23.16,"open":24.05,"volume":44760600},{"timestamp":1317735000,"date":"2011-10-04","index":9338,"close":24.21,"high":24.27,"low":22.61,"open":22.91,"volume":61000000},{"timestamp":1317821400,"date":"2011-10-05","index":9339,"close":24.5,"high":24.71,"low":23.61,"open":24.12,"volume":41426500},{"timestamp":1317907800,"date":"2011-10-06","index":9340,"close":25.37,"high":25.46,"low":23.94,"open":24.42,"volume":41514800},{"timestamp":1317994200,"date":"2011-10-07","index":9341,"close":24.54,"high":25.52,"low":24.54,"open":25.51,"volume":42315700},{"timestamp":1318253400,"date":"2011-10-10","index":9342,"close":26.13,"high":26.14,"low":25.23,"open":25.29,"volume":38967600},{"timestamp":1318339800,"date":"2011-10-11","index":9343,"close":26.05,"high":26.32,"low":25.67,"open":25.92,"volume":33668700},{"timestamp":1318426200,"date":"2011-10-12","index":9344,"close":26.95,"high":27.54,"low":26.25,"open":26.36,"volume":54694200},{"timestamp":1318512600,"date":"2011-10-13","index":9345,"close":26.12,"high":26.58,"low":25.66,"open":26.58,"volume":41606200},{"timestamp":1318599000,"date":"2011-10-14","index":9346,"close":26.67,"high":26.79,"low":25.8,"open":26.59,"volume":39545600}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":9347,"close":24.42,"high":25.4,"low":24.3,"open":25.24,"volume":77765400},{"timestamp":1318944600,"date":"2011-10-18","index":9348,"close":25.86,"high":26.2,"low":24.52,"open":24.85,"volume":69467900},{"timestamp":1319031000,"date":"2011-10-19","index":9349,"close":25.18,"high":26.18,"low":25.1,"open":25.79,"volume":42878200},{"timestamp":1319117400,"date":"2011-10-20","index":9350,"close":25.76,"high":25.91,"low":24.92,"open":25.24,"volume":35366200},{"timestamp":1319203800,"date":"2011-10-21","index":9351,"close":26.31,"high":26.48,"low":25.91,"open":26.09,"volume":49625100},{"timestamp":1319463000,"date":"2011-10-24","index":9352,"close":26.52,"high":26.74,"low":25.99,"open":26.02,"volume":37427600},{"timestamp":1319549400,"date":"2011-10-25","index":9353,"close":25.55,"high":26.2,"low":25.42,"open":26.2,"volume":39377100},{"timestamp":1319635800,"date":"2011-10-26","index":9354,"close":25.76,"high":26.09,"low":25.38,"open":26.04,"volume":53053100},{"timestamp":1319722200,"date":"2011-10-27","index":9355,"close":27.07,"high":27.5,"low":26.34,"open":26.96,"volume":66818300},{"timestamp":1319808600,"date":"2011-10-28","index":9356,"close":27.08,"high":27.36,"low":26.46,"open":26.82,"volume":36000200},{"timestamp":1320067800,"date":"2011-10-31","index":9357,"close":25.91,"high":26.66,"low":25.88,"open":26.37,"volume":41518700}]},{"date":"2011-07-19","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9273,"close":28.67,"high":28.75,"low":27.96,"open":28.08,"volume":30309400},{"timestamp":1309872600,"date":"2011-07-05","index":9274,"close":28.42,"high":28.56,"low":28.08,"open":28.52,"volume":31275200},{"timestamp":1309959000,"date":"2011-07-06","index":9275,"close":28.12,"high":28.18,"low":27.64,"open":27.97,"volume":29465000},{"timestamp":1310045400,"date":"2011-07-07","index":9276,"close":28.66,"high":28.94,"low":28.58,"open":28.69,"volume":28868600},{"timestamp":1310131800,"date":"2011-07-08","index":9277,"close":28.3,"high":28.4,"low":28.06,"open":28.28,"volume":24149500},{"timestamp":1310391000,"date":"2011-07-11","index":9278,"close":27.59,"high":28.01,"low":27.45,"open":27.85,"volume":28903200},{"timestamp":1310477400,"date":"2011-07-12","index":9279,"close":27.39,"high":27.92,"low":27.35,"open":27.36,"volume":25518600},{"timestamp":1310563800,"date":"2011-07-13","index":9280,"close":27.53,"high":28.1,"low":27.47,"open":27.63,"volume":28163200},{"timestamp":1310650200,"date":"2011-07-14","index":9281,"close":27.28,"high":27.8,"low":27.23,"open":27.68,"volume":27128100},{"timestamp":1310736600,"date":"2011-07-15","index":9282,"close":27.18,"high":27.53,"low":26.94,"open":27.42,"volume":34385200},{"timestamp":1310995800,"date":"2011-07-18","index":9283,"close":26.88,"high":27.25,"low":26.37,"open":27.03,"volume":49007200}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9284,"close":28.41,"high":28.64,"low":27.14,"open":27.29,"volume":64679100},{"timestamp":1311168600,"date":"2011-07-20","index":9285,"close":28.7,"high":29.19,"low":28.55,"open":28.57,"volume":44396200},{"timestamp":1311255000,"date":"2011-07-21","index":9286,"close":29.38,"high":29.63,"low":28.85,"open":29.05,"volume":46306800},{"timestamp":1311341400,"date":"2011-07-22","index":9287,"close":29.14,"high":29.43,"low":28.98,"open":29.39,"volume":25926400},{"timestamp":1311600600,"date":"2011-07-25","index":9288,"close":28.95,"high":29.04,"low":28.6,"open":28.86,"volume":27127500},{"timestamp":1311687000,"date":"2011-07-26","index":9289,"close":28.97,"high":29.27,"low":28.73,"open":28.95,"volume":22662900},{"timestamp":1311773400,"date":"2011-07-27","index":9290,"close":28.58,"high":29.05,"low":28.45,"open":28.9,"volume":40987100},{"timestamp":1311859800,"date":"2011-07-28","index":9291,"close":28.3,"high":28.96,"low":28.2,"open":28.66,"volume":26866800},{"timestamp":1311946200,"date":"2011-07-29","index":9292,"close":27.94,"high":28.52,"low":27.78,"open":27.97,"volume":38011600},{"timestamp":1312205400,"date":"2011-08-01","index":9293,"close":27.93,"high":28.44,"low":27.47,"open":28.37,"volume":31121600},{"timestamp":1312291800,"date":"2011-08-02","index":9294,"close":27.18,"high":27.81,"low":27.18,"open":27.6,"volume":35543600}]},{"date":"2011-04-20","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1302010200,"date":"2011-04-05","index":9212,"close":31.99,"high":32.27,"low":31.61,"open":31.77,"volume":23086800},{"timestamp":1302096600,"date":"2011-04-06","index":9213,"close":32.4,"high":32.52,"low":31.87,"open":32.12,"volume":34716200},{"timestamp":1302183000,"date":"2011-04-07","index":9214,"close":32.17,"high":32.63,"low":32.03,"open":32.37,"volume":30236500},{"timestamp":1302269400,"date":"2011-04-08","index":9215,"close":31.62,"high":32.53,"low":31.56,"open":32.5,"volume":25826800},{"timestamp":1302528600,"date":"2011-04-11","index":9216,"close":31.4,"high":31.81,"low":31.27,"open":31.62,"volume":27145200},{"timestamp":1302615000,"date":"2011-04-12","index":9217,"close":31.4,"high":31.69,"low":31.02,"open":31.16,"volume":22836800},{"timestamp":1302701400,"date":"2011-04-13","index":9218,"close":30.68,"high":31.59,"low":30.65,"open":31.54,"volume":38994300},{"timestamp":1302787800,"date":"2011-04-14","index":9219,"close":30.15,"high":30.59,"low":30.1,"open":30.55,"volume":39664600},{"timestamp":1302874200,"date":"2011-04-15","index":9220,"close":29.89,"high":30.47,"low":29.86,"open":30.31,"volume":78436200},{"timestamp":1303133400,"date":"2011-04-18","index":9221,"close":29.52,"high":29.88,"low":29.35,"open":29.5,"volume":44730100},{"timestamp":1303219800,"date":"2011-04-19","index":9222,"close":30.07,"high":30.15,"low":29.6,"open":29.68,"volume":40190900}],"post":[{"timestamp":1303306200,"date":"2011-04-20","index":9223,"close":28.83,"high":29.43,"low":28.21,"open":29.27,"volume":143256200},{"timestamp":1303392600,"date":"2011-04-21","index":9224,"close":28.54,"high":29.04,"low":28.3,"open":28.96,"volume":67291500},{"timestamp":1303738200,"date":"2011-04-25","index":9225,"close":28.56,"high":28.8,"low":28.46,"open":28.5,"volume":32213300},{"timestamp":1303824600,"date":"2011-04-26","index":9226,"close":28.87,"high":28.9,"low":28.42,"open":28.68,"volume":34600000},{"timestamp":1303911000,"date":"2011-04-27","index":9227,"close":29.27,"high":29.38,"low":28.85,"open":28.94,"volume":31409900},{"timestamp":1303997400,"date":"2011-04-28","index":9228,"close":29.27,"high":29.37,"low":29.1,"open":29.1,"volume":37234200},{"timestamp":1304083800,"date":"2011-04-29","index":9229,"close":29.11,"high":29.42,"low":28.99,"open":29.21,"volume":27800000},{"timestamp":1304343000,"date":"2011-05-02","index":9230,"close":29.13,"high":29.36,"low":28.94,"open":29.34,"volume":30771000},{"timestamp":1304429400,"date":"2011-05-03","index":9231,"close":29.51,"high":29.53,"low":28.85,"open":28.89,"volume":31819500},{"timestamp":1304515800,"date":"2011-05-04","index":9232,"close":28.78,"high":29.55,"low":28.76,"open":29.41,"volume":40496200},{"timestamp":1304602200,"date":"2011-05-05","index":9233,"close":28.13,"high":28.81,"low":27.77,"open":28.71,"volume":53431000}]},{"date":"2011-01-19","estimated":0.61,"reported":0.61,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":9148,"close":31.58,"high":31.66,"low":31.16,"open":31.3,"volume":34397100},{"timestamp":1294151400,"date":"2011-01-04","index":9149,"close":31.65,"high":31.94,"low":31.49,"open":31.65,"volume":30341100},{"timestamp":1294237800,"date":"2011-01-05","index":9150,"close":32.37,"high":32.5,"low":31.4,"open":31.41,"volume":43245600},{"timestamp":1294324200,"date":"2011-01-06","index":9151,"close":32.15,"high":32.47,"low":32.12,"open":32.15,"volume":32500000},{"timestamp":1294410600,"date":"2011-01-07","index":9152,"close":31.5,"high":32.23,"low":30.64,"open":32.23,"volume":81572300},{"timestamp":1294669800,"date":"2011-01-10","index":9153,"close":31.2,"high":31.45,"low":30.97,"open":31.17,"volume":30263400},{"timestamp":1294756200,"date":"2011-01-11","index":9154,"close":31.4,"high":31.69,"low":31.04,"open":31.69,"volume":27230700},{"timestamp":1294842600,"date":"2011-01-12","index":9155,"close":32.01,"high":32.15,"low":31.62,"open":31.73,"volume":29181000},{"timestamp":1294929000,"date":"2011-01-13","index":9156,"close":31.89,"high":32.14,"low":31.7,"open":32.13,"volume":25139400},{"timestamp":1295015400,"date":"2011-01-14","index":9157,"close":32.75,"high":32.81,"low":31.82,"open":31.82,"volume":34358900},{"timestamp":1295361000,"date":"2011-01-18","index":9158,"close":32.49,"high":32.99,"low":32.06,"open":32.78,"volume":35506000}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":9159,"close":31.81,"high":32.77,"low":31.65,"open":32.06,"volume":51635900},{"timestamp":1295533800,"date":"2011-01-20","index":9160,"close":31.89,"high":32.4,"low":31.62,"open":32,"volume":34435600},{"timestamp":1295620200,"date":"2011-01-21","index":9161,"close":32.51,"high":32.71,"low":32.05,"open":32.27,"volume":35549000},{"timestamp":1295879400,"date":"2011-01-24","index":9162,"close":32.7,"high":32.71,"low":32.45,"open":32.5,"volume":27472000},{"timestamp":1295965800,"date":"2011-01-25","index":9163,"close":32.7,"high":32.71,"low":31.99,"open":32.52,"volume":28232300},{"timestamp":1296052200,"date":"2011-01-26","index":9164,"close":32.45,"high":32.83,"low":32.41,"open":32.74,"volume":25866200},{"timestamp":1296138600,"date":"2011-01-27","index":9165,"close":32.5,"high":32.55,"low":32.07,"open":32.21,"volume":23077200},{"timestamp":1296225000,"date":"2011-01-28","index":9166,"close":31.84,"high":32.8,"low":31.79,"open":32.59,"volume":30345800},{"timestamp":1296484200,"date":"2011-01-31","index":9167,"close":32.42,"high":32.5,"low":31.73,"open":31.98,"volume":23646400},{"timestamp":1296570600,"date":"2011-02-01","index":9168,"close":33.44,"high":33.49,"low":32.53,"open":32.61,"volume":31359000},{"timestamp":1296657000,"date":"2011-02-02","index":9169,"close":32.72,"high":33.27,"low":32.68,"open":33.15,"volume":24766100}]},{"date":"2010-10-20","estimated":0.55,"reported":0.6,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9086,"close":26.25,"high":26.35,"low":25.4,"open":25.67,"volume":42788700},{"timestamp":1286371800,"date":"2010-10-06","index":9087,"close":26.3,"high":26.49,"low":26.13,"open":26.22,"volume":31852900},{"timestamp":1286458200,"date":"2010-10-07","index":9088,"close":26,"high":26.58,"low":25.84,"open":26.47,"volume":27293900},{"timestamp":1286544600,"date":"2010-10-08","index":9089,"close":25.95,"high":26.25,"low":25.72,"open":26.19,"volume":29467900},{"timestamp":1286803800,"date":"2010-10-11","index":9090,"close":25.65,"high":26.1,"low":25.46,"open":25.96,"volume":24637400},{"timestamp":1286890200,"date":"2010-10-12","index":9091,"close":25.98,"high":26.04,"low":25.3,"open":25.44,"volume":37344700},{"timestamp":1286976600,"date":"2010-10-13","index":9092,"close":25.81,"high":26.34,"low":25.63,"open":26.23,"volume":41846800},{"timestamp":1287063000,"date":"2010-10-14","index":9093,"close":24.72,"high":25.49,"low":24.2,"open":25.45,"volume":117397100},{"timestamp":1287149400,"date":"2010-10-15","index":9094,"close":23.58,"high":25,"low":23.37,"open":25,"volume":144985700},{"timestamp":1287408600,"date":"2010-10-18","index":9095,"close":24.87,"high":24.88,"low":23.64,"open":23.69,"volume":66672500},{"timestamp":1287495000,"date":"2010-10-19","index":9096,"close":24.55,"high":25.32,"low":24.39,"open":24.67,"volume":72213100}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9097,"close":25.6,"high":25.97,"low":24.17,"open":24.27,"volume":101499400},{"timestamp":1287667800,"date":"2010-10-21","index":9098,"close":26.03,"high":26.41,"low":23.87,"open":25.77,"volume":52489800},{"timestamp":1287754200,"date":"2010-10-22","index":9099,"close":26.11,"high":26.25,"low":25.75,"open":26.03,"volume":26633200},{"timestamp":1288013400,"date":"2010-10-25","index":9100,"close":25.72,"high":26.42,"low":25.52,"open":26.37,"volume":36779700},{"timestamp":1288099800,"date":"2010-10-26","index":9101,"close":25.91,"high":25.99,"low":25.48,"open":25.6,"volume":30595600},{"timestamp":1288186200,"date":"2010-10-27","index":9102,"close":25.75,"high":26,"low":25.6,"open":25.69,"volume":35352000},{"timestamp":1288272600,"date":"2010-10-28","index":9103,"close":25.94,"high":25.96,"low":25.61,"open":25.84,"volume":23976400},{"timestamp":1288359000,"date":"2010-10-29","index":9104,"close":26.06,"high":26.13,"low":25.67,"open":25.82,"volume":24018000},{"timestamp":1288618200,"date":"2010-11-01","index":9105,"close":25.93,"high":26.1,"low":25.6,"open":26.03,"volume":24764600},{"timestamp":1288704600,"date":"2010-11-02","index":9106,"close":25.97,"high":26.05,"low":25.78,"open":26,"volume":25101700},{"timestamp":1288791000,"date":"2010-11-03","index":9107,"close":26.46,"high":26.5,"low":25.69,"open":25.74,"volume":32381400}]},{"date":"2010-07-21","estimated":0.48,"reported":0.55,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":9022,"close":25.15,"high":25.64,"low":24.79,"open":25.46,"volume":37248300},{"timestamp":1278509400,"date":"2010-07-07","index":9023,"close":26.66,"high":26.73,"low":25.14,"open":25.28,"volume":48830500},{"timestamp":1278595800,"date":"2010-07-08","index":9024,"close":26.64,"high":27.06,"low":26.1,"open":27.06,"volume":38228800},{"timestamp":1278682200,"date":"2010-07-09","index":9025,"close":27,"high":27.04,"low":26.4,"open":26.5,"volume":24905000},{"timestamp":1278941400,"date":"2010-07-12","index":9026,"close":27.06,"high":27.13,"low":26.56,"open":26.93,"volume":18761700},{"timestamp":1279027800,"date":"2010-07-13","index":9027,"close":27.94,"high":28.08,"low":27.32,"open":27.37,"volume":31658500},{"timestamp":1279114200,"date":"2010-07-14","index":9028,"close":27.66,"high":27.78,"low":27.25,"open":27.7,"volume":31305800},{"timestamp":1279200600,"date":"2010-07-15","index":9029,"close":27.81,"high":28.16,"low":27.02,"open":27.85,"volume":48127100},{"timestamp":1279287000,"date":"2010-07-16","index":9030,"close":26.24,"high":27.47,"low":26.16,"open":27.44,"volume":55456400},{"timestamp":1279546200,"date":"2010-07-19","index":9031,"close":26.02,"high":26.4,"low":25.62,"open":26.27,"volume":34667100},{"timestamp":1279632600,"date":"2010-07-20","index":9032,"close":25.91,"high":25.92,"low":25.3,"open":25.47,"volume":47672300}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":9033,"close":26.06,"high":27.6,"low":25.97,"open":27.53,"volume":70914600},{"timestamp":1279805400,"date":"2010-07-22","index":9034,"close":27.39,"high":27.49,"low":26.55,"open":26.62,"volume":53000300},{"timestamp":1279891800,"date":"2010-07-23","index":9035,"close":27.42,"high":27.55,"low":27,"open":27.33,"volume":25737000},{"timestamp":1280151000,"date":"2010-07-26","index":9036,"close":27.91,"high":27.92,"low":27.23,"open":27.45,"volume":22724200},{"timestamp":1280237400,"date":"2010-07-27","index":9037,"close":28.39,"high":28.77,"low":28.24,"open":28.41,"volume":38411500},{"timestamp":1280323800,"date":"2010-07-28","index":9038,"close":28.07,"high":28.54,"low":27.92,"open":28.25,"volume":23935100},{"timestamp":1280410200,"date":"2010-07-29","index":9039,"close":27.69,"high":28.49,"low":27.48,"open":28.32,"volume":30045500},{"timestamp":1280496600,"date":"2010-07-30","index":9040,"close":27.73,"high":27.99,"low":27.25,"open":27.27,"volume":27490900},{"timestamp":1280755800,"date":"2010-08-02","index":9041,"close":28.57,"high":28.58,"low":27.95,"open":28.29,"volume":28005100},{"timestamp":1280842200,"date":"2010-08-03","index":9042,"close":28.12,"high":28.49,"low":27.94,"open":28.45,"volume":29544200},{"timestamp":1280928600,"date":"2010-08-04","index":9043,"close":27.93,"high":28.25,"low":27.7,"open":28.17,"volume":28936700}]},{"date":"2010-04-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8959,"close":32.28,"high":32.39,"low":31.35,"open":31.36,"volume":39500100},{"timestamp":1270647000,"date":"2010-04-07","index":8960,"close":31.99,"high":32.49,"low":31.77,"open":32.28,"volume":34514700},{"timestamp":1270733400,"date":"2010-04-08","index":8961,"close":32.23,"high":32.41,"low":31.56,"open":31.79,"volume":32203600},{"timestamp":1270819800,"date":"2010-04-09","index":8962,"close":32.3,"high":32.65,"low":31.92,"open":32.4,"volume":27106200},{"timestamp":1271079000,"date":"2010-04-12","index":8963,"close":32.42,"high":32.7,"low":32.27,"open":32.4,"volume":25108400},{"timestamp":1271165400,"date":"2010-04-13","index":8964,"close":32.15,"high":32.24,"low":31.73,"open":32.16,"volume":38042000},{"timestamp":1271251800,"date":"2010-04-14","index":8965,"close":33.28,"high":33.42,"low":32.35,"open":32.46,"volume":54445900},{"timestamp":1271338200,"date":"2010-04-15","index":8966,"close":33.51,"high":33.89,"low":33.12,"open":33.23,"volume":47891800},{"timestamp":1271424600,"date":"2010-04-16","index":8967,"close":32.56,"high":33.25,"low":31.66,"open":33.21,"volume":89843800},{"timestamp":1271683800,"date":"2010-04-19","index":8968,"close":33.02,"high":33.26,"low":32.13,"open":32.62,"volume":54879400},{"timestamp":1271770200,"date":"2010-04-20","index":8969,"close":33.69,"high":33.89,"low":33,"open":33.19,"volume":46816100}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8970,"close":33.01,"high":34.25,"low":32.51,"open":32.59,"volume":96214600},{"timestamp":1271943000,"date":"2010-04-22","index":8971,"close":33.58,"high":33.72,"low":32.56,"open":32.7,"volume":49765400},{"timestamp":1272029400,"date":"2010-04-23","index":8972,"close":33.48,"high":33.79,"low":33.2,"open":33.7,"volume":30999200},{"timestamp":1272288600,"date":"2010-04-26","index":8973,"close":32.72,"high":33.45,"low":32.59,"open":33.36,"volume":36186000},{"timestamp":1272375000,"date":"2010-04-27","index":8974,"close":31.72,"high":33.07,"low":31.65,"open":32.2,"volume":52674300},{"timestamp":1272461400,"date":"2010-04-28","index":8975,"close":32.45,"high":32.65,"low":31.97,"open":32.07,"volume":39027300},{"timestamp":1272547800,"date":"2010-04-29","index":8976,"close":33.23,"high":33.4,"low":32.73,"open":32.79,"volume":31021400},{"timestamp":1272634200,"date":"2010-04-30","index":8977,"close":33.11,"high":33.82,"low":32.98,"open":33.25,"volume":53446100},{"timestamp":1272893400,"date":"2010-05-03","index":8978,"close":33.88,"high":34.09,"low":33.21,"open":33.22,"volume":37442300},{"timestamp":1272979800,"date":"2010-05-04","index":8979,"close":32.94,"high":33.97,"low":32.72,"open":33.41,"volume":53828300},{"timestamp":1273066200,"date":"2010-05-05","index":8980,"close":32.66,"high":33.18,"low":31.72,"open":32.63,"volume":45183200}]},{"date":"2010-01-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":8896,"close":27.32,"high":27.48,"low":26.82,"open":27.02,"volume":39335700},{"timestamp":1262701800,"date":"2010-01-05","index":8897,"close":28.07,"high":28.24,"low":27.24,"open":27.27,"volume":55416000},{"timestamp":1262788200,"date":"2010-01-06","index":8898,"close":28.11,"high":28.33,"low":27.79,"open":28.03,"volume":33237000},{"timestamp":1262874600,"date":"2010-01-07","index":8899,"close":29.13,"high":29.43,"low":27.92,"open":28.12,"volume":61649000},{"timestamp":1262961000,"date":"2010-01-08","index":8900,"close":28.86,"high":29.35,"low":28.6,"open":28.9,"volume":35508700},{"timestamp":1263220200,"date":"2010-01-11","index":8901,"close":28.8,"high":29.17,"low":28.58,"open":29.09,"volume":24387800},{"timestamp":1263306600,"date":"2010-01-12","index":8902,"close":28.08,"high":28.55,"low":27.5,"open":28.47,"volume":39795000},{"timestamp":1263393000,"date":"2010-01-13","index":8903,"close":28.58,"high":28.76,"low":27.8,"open":27.99,"volume":36715300},{"timestamp":1263479400,"date":"2010-01-14","index":8904,"close":28.99,"high":29.21,"low":28.5,"open":28.5,"volume":31540700},{"timestamp":1263565800,"date":"2010-01-15","index":8905,"close":28.08,"high":28.9,"low":27.88,"open":28.82,"volume":47255900},{"timestamp":1263911400,"date":"2010-01-19","index":8906,"close":28.28,"high":28.47,"low":27.61,"open":27.93,"volume":40815800}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":8907,"close":27.82,"high":28.65,"low":27.7,"open":28.02,"volume":75712300},{"timestamp":1264084200,"date":"2010-01-21","index":8908,"close":28,"high":28.5,"low":27.18,"open":27.98,"volume":90151500},{"timestamp":1264170600,"date":"2010-01-22","index":8909,"close":27.26,"high":28.41,"low":27.17,"open":27.97,"volume":69506900},{"timestamp":1264429800,"date":"2010-01-25","index":8910,"close":27.66,"high":28.05,"low":27.19,"open":27.45,"volume":48319700},{"timestamp":1264516200,"date":"2010-01-26","index":8911,"close":26.99,"high":28.35,"low":26.92,"open":27.45,"volume":66590800},{"timestamp":1264602600,"date":"2010-01-27","index":8912,"close":28.2,"high":28.24,"low":26.88,"open":26.9,"volume":63074200},{"timestamp":1264689000,"date":"2010-01-28","index":8913,"close":28.45,"high":28.77,"low":27.72,"open":28.28,"volume":62109300},{"timestamp":1264775400,"date":"2010-01-29","index":8914,"close":28.43,"high":29.17,"low":28.38,"open":28.44,"volume":88783700},{"timestamp":1265034600,"date":"2010-02-01","index":8915,"close":28.93,"high":29.09,"low":28.51,"open":28.6,"volume":45240000},{"timestamp":1265121000,"date":"2010-02-02","index":8916,"close":28.79,"high":29.13,"low":28.51,"open":28.96,"volume":50306600},{"timestamp":1265207400,"date":"2010-02-03","index":8917,"close":28.14,"high":28.78,"low":27.98,"open":28.57,"volume":44597600}]},{"date":"2009-10-21","estimated":0.37,"reported":0.56,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":8835,"close":28.66,"high":29.05,"low":28.31,"open":28.34,"volume":59068600},{"timestamp":1254922200,"date":"2009-10-07","index":8836,"close":29.26,"high":29.3,"low":28.36,"open":28.49,"volume":41824100},{"timestamp":1255008600,"date":"2009-10-08","index":8837,"close":29.05,"high":29.43,"low":28.91,"open":29.16,"volume":45338900},{"timestamp":1255095000,"date":"2009-10-09","index":8838,"close":29.21,"high":29.33,"low":28.86,"open":29.01,"volume":29218700},{"timestamp":1255354200,"date":"2009-10-12","index":8839,"close":30.28,"high":30.54,"low":29.11,"open":29.5,"volume":52504500},{"timestamp":1255440600,"date":"2009-10-13","index":8840,"close":30.06,"high":30.34,"low":29.62,"open":29.98,"volume":38648600},{"timestamp":1255527000,"date":"2009-10-14","index":8841,"close":31.34,"high":31.43,"low":30.39,"open":30.7,"volume":62894600},{"timestamp":1255613400,"date":"2009-10-15","index":8842,"close":31.38,"high":31.53,"low":30.92,"open":31,"volume":39072700},{"timestamp":1255699800,"date":"2009-10-16","index":8843,"close":30.02,"high":30.63,"low":29.83,"open":30.58,"volume":57472400},{"timestamp":1255959000,"date":"2009-10-19","index":8844,"close":30.07,"high":30.42,"low":29.77,"open":30.35,"volume":32327500},{"timestamp":1256045400,"date":"2009-10-20","index":8845,"close":30.46,"high":30.64,"low":29.85,"open":29.98,"volume":41722700}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8846,"close":28.9,"high":31.12,"low":28.84,"open":30.1,"volume":113718800},{"timestamp":1256218200,"date":"2009-10-22","index":8847,"close":30.17,"high":30.28,"low":28.61,"open":28.79,"volume":74918700},{"timestamp":1256304600,"date":"2009-10-23","index":8848,"close":29.32,"high":30.18,"low":29.05,"open":30.18,"volume":49377700},{"timestamp":1256563800,"date":"2009-10-26","index":8849,"close":28.45,"high":29.33,"low":28.27,"open":29.31,"volume":55207900},{"timestamp":1256650200,"date":"2009-10-27","index":8850,"close":28.39,"high":28.71,"low":28.04,"open":28.41,"volume":49819400},{"timestamp":1256736600,"date":"2009-10-28","index":8851,"close":27.46,"high":28.27,"low":27.4,"open":28.23,"volume":57274600},{"timestamp":1256823000,"date":"2009-10-29","index":8852,"close":28.57,"high":28.62,"low":27.69,"open":27.98,"volume":47894800},{"timestamp":1256909400,"date":"2009-10-30","index":8853,"close":27.52,"high":28.5,"low":27.35,"open":28.34,"volume":66430300},{"timestamp":1257172200,"date":"2009-11-02","index":8854,"close":27.61,"high":28.24,"low":26.74,"open":27.86,"volume":55576000},{"timestamp":1257258600,"date":"2009-11-03","index":8855,"close":27.74,"high":28.04,"low":27.01,"open":27.12,"volume":37878400},{"timestamp":1257345000,"date":"2009-11-04","index":8856,"close":26.82,"high":28.12,"low":26.72,"open":28.02,"volume":46075800}]},{"date":"2009-07-22","estimated":0.34,"reported":0.57,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8771,"close":23.33,"high":23.84,"low":23,"open":23.15,"volume":64747000},{"timestamp":1247059800,"date":"2009-07-08","index":8772,"close":22.91,"high":23.57,"low":22.08,"open":23.33,"volume":93891900},{"timestamp":1247146200,"date":"2009-07-09","index":8773,"close":23.28,"high":23.58,"low":22.61,"open":23.21,"volume":53836900},{"timestamp":1247232600,"date":"2009-07-10","index":8774,"close":22.87,"high":23.34,"low":22.81,"open":23.07,"volume":53700500},{"timestamp":1247491800,"date":"2009-07-13","index":8775,"close":24.8,"high":24.8,"low":23.32,"open":23.38,"volume":86119200},{"timestamp":1247578200,"date":"2009-07-14","index":8776,"close":24.4,"high":24.83,"low":23.95,"open":24.72,"volume":67883400},{"timestamp":1247664600,"date":"2009-07-15","index":8777,"close":25.3,"high":25.47,"low":24.65,"open":24.72,"volume":90990200},{"timestamp":1247751000,"date":"2009-07-16","index":8778,"close":25.05,"high":25.38,"low":24.57,"open":25.07,"volume":61519900},{"timestamp":1247837400,"date":"2009-07-17","index":8779,"close":25,"high":25.33,"low":24.58,"open":25.07,"volume":54724600},{"timestamp":1248096600,"date":"2009-07-20","index":8780,"close":25.52,"high":25.98,"low":24.76,"open":25.08,"volume":64893800},{"timestamp":1248183000,"date":"2009-07-21","index":8781,"close":25.35,"high":25.9,"low":24.8,"open":25.78,"volume":64544500}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8782,"close":24.45,"high":24.87,"low":23.42,"open":23.69,"volume":150692300},{"timestamp":1248355800,"date":"2009-07-23","index":8783,"close":24.26,"high":24.55,"low":24.02,"open":24.38,"volume":99923300},{"timestamp":1248442200,"date":"2009-07-24","index":8784,"close":23.47,"high":24.05,"low":23.17,"open":24.03,"volume":93905100},{"timestamp":1248701400,"date":"2009-07-27","index":8785,"close":24.22,"high":24.33,"low":23.38,"open":23.52,"volume":62487900},{"timestamp":1248787800,"date":"2009-07-28","index":8786,"close":24.52,"high":24.64,"low":23.9,"open":23.99,"volume":62683700},{"timestamp":1248874200,"date":"2009-07-29","index":8787,"close":24.38,"high":24.76,"low":24.16,"open":24.29,"volume":48075900},{"timestamp":1248960600,"date":"2009-07-30","index":8788,"close":24.87,"high":25.31,"low":24.53,"open":24.65,"volume":54517400},{"timestamp":1249047000,"date":"2009-07-31","index":8789,"close":24.46,"high":24.93,"low":24.44,"open":24.9,"volume":54880800},{"timestamp":1249306200,"date":"2009-08-03","index":8790,"close":25.8,"high":25.83,"low":24.87,"open":24.9,"volume":66231200},{"timestamp":1249392600,"date":"2009-08-04","index":8791,"close":26.55,"high":26.99,"low":25.22,"open":25.69,"volume":82298700},{"timestamp":1249479000,"date":"2009-08-05","index":8792,"close":28.02,"high":28.05,"low":26.6,"open":26.71,"volume":87411700}]},{"date":"2009-04-22","estimated":0.41,"reported":0.56,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8708,"close":15.25,"high":15.64,"low":15.04,"open":15.48,"volume":119301700},{"timestamp":1239111000,"date":"2009-04-07","index":8709,"close":14.85,"high":15.4,"low":14.51,"open":14.76,"volume":117192300},{"timestamp":1239197400,"date":"2009-04-08","index":8710,"close":14.89,"high":15.17,"low":14.41,"open":15.1,"volume":91295200},{"timestamp":1239283800,"date":"2009-04-09","index":8711,"close":19.61,"high":19.95,"low":17.42,"open":19.84,"volume":376577100},{"timestamp":1239629400,"date":"2009-04-13","index":8712,"close":19.67,"high":19.95,"low":18.51,"open":18.85,"volume":173737800},{"timestamp":1239715800,"date":"2009-04-14","index":8713,"close":18.27,"high":19.53,"low":18.05,"open":19.28,"volume":154442900},{"timestamp":1239802200,"date":"2009-04-15","index":8714,"close":19.55,"high":19.63,"low":17.6,"open":17.97,"volume":119185500},{"timestamp":1239888600,"date":"2009-04-16","index":8715,"close":19.45,"high":19.99,"low":18.65,"open":19.66,"volume":129565500},{"timestamp":1239975000,"date":"2009-04-17","index":8716,"close":20.26,"high":20.99,"low":18.88,"open":19.41,"volume":166941600},{"timestamp":1240234200,"date":"2009-04-20","index":8717,"close":17,"high":19.25,"low":16.98,"open":18.97,"volume":162271800},{"timestamp":1240320600,"date":"2009-04-21","index":8718,"close":18.81,"high":18.81,"low":16.14,"open":16.56,"volume":185041900}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8719,"close":18.18,"high":20.56,"low":18.15,"open":18.21,"volume":248215300},{"timestamp":1240493400,"date":"2009-04-23","index":8720,"close":20.09,"high":20.28,"low":18.6,"open":18.62,"volume":206481900},{"timestamp":1240579800,"date":"2009-04-24","index":8721,"close":21.4,"high":21.97,"low":20.05,"open":20.63,"volume":222241900},{"timestamp":1240839000,"date":"2009-04-27","index":8722,"close":20.3,"high":21.23,"low":20.26,"open":20.46,"volume":134002500},{"timestamp":1240925400,"date":"2009-04-28","index":8723,"close":19.48,"high":20.12,"low":19.28,"open":19.38,"volume":107394300},{"timestamp":1241011800,"date":"2009-04-29","index":8724,"close":19.97,"high":20.69,"low":19.35,"open":19.84,"volume":142750100},{"timestamp":1241098200,"date":"2009-04-30","index":8725,"close":20.01,"high":21.96,"low":19.9,"open":20.36,"volume":115836200},{"timestamp":1241184600,"date":"2009-05-01","index":8726,"close":19.61,"high":20.38,"low":19.35,"open":19.98,"volume":96730100},{"timestamp":1241443800,"date":"2009-05-04","index":8727,"close":24.25,"high":24.25,"low":20.26,"open":20.44,"volume":294065000},{"timestamp":1241530200,"date":"2009-05-05","index":8728,"close":23.27,"high":24.15,"low":22.73,"open":23.63,"volume":175576000},{"timestamp":1241616600,"date":"2009-05-06","index":8729,"close":26.84,"high":26.84,"low":24.4,"open":24.51,"volume":256184300}]},{"date":"2009-01-28","estimated":0.33,"reported":-0.79,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8650,"close":23.8,"high":25.32,"low":23.54,"open":25.19,"volume":57566500},{"timestamp":1231857000,"date":"2009-01-13","index":8651,"close":24.38,"high":24.81,"low":23.41,"open":23.49,"volume":65413600},{"timestamp":1231943400,"date":"2009-01-14","index":8652,"close":23.07,"high":23.71,"low":22.7,"open":23.36,"volume":71135600},{"timestamp":1232029800,"date":"2009-01-15","index":8653,"close":20.16,"high":23.02,"low":19.03,"open":22.99,"volume":178862300},{"timestamp":1232116200,"date":"2009-01-16","index":8654,"close":18.68,"high":21.29,"low":17.03,"open":20.83,"volume":173589900},{"timestamp":1232461800,"date":"2009-01-20","index":8655,"close":14.23,"high":17.02,"low":13.82,"open":16.77,"volume":203896600},{"timestamp":1232548200,"date":"2009-01-21","index":8656,"close":16.65,"high":16.83,"low":13.74,"open":15,"volume":188824400},{"timestamp":1232634600,"date":"2009-01-22","index":8657,"close":15.79,"high":16.59,"low":15.08,"open":16.04,"volume":94501600},{"timestamp":1232721000,"date":"2009-01-23","index":8658,"close":15.87,"high":16.16,"low":14.69,"open":14.93,"volume":84417000},{"timestamp":1232980200,"date":"2009-01-26","index":8659,"close":15.48,"high":16.89,"low":15.44,"open":16.2,"volume":75464000},{"timestamp":1233066600,"date":"2009-01-27","index":8660,"close":16.19,"high":16.64,"low":15.75,"open":15.8,"volume":77306500}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8661,"close":21.19,"high":21.45,"low":18.41,"open":19.01,"volume":203219500},{"timestamp":1233239400,"date":"2009-01-29","index":8662,"close":18.78,"high":20.73,"low":18.73,"open":19.83,"volume":127527600},{"timestamp":1233325800,"date":"2009-01-30","index":8663,"close":18.9,"high":19.75,"low":18.37,"open":19.35,"volume":97576800},{"timestamp":1233585000,"date":"2009-02-02","index":8664,"close":19.23,"high":19.48,"low":18.2,"open":18.41,"volume":81939400},{"timestamp":1233671400,"date":"2009-02-03","index":8665,"close":18.53,"high":19.74,"low":17.45,"open":19.65,"volume":95285100},{"timestamp":1233757800,"date":"2009-02-04","index":8666,"close":17.45,"high":19.3,"low":17.28,"open":18.5,"volume":89512300},{"timestamp":1233844200,"date":"2009-02-05","index":8667,"close":16.27,"high":17.4,"low":14.67,"open":17.23,"volume":206588100},{"timestamp":1233930600,"date":"2009-02-06","index":8668,"close":19.14,"high":19.39,"low":17.1,"open":17.35,"volume":118216200},{"timestamp":1234189800,"date":"2009-02-09","index":8669,"close":19.06,"high":19.6,"low":18.57,"open":19.16,"volume":74538100},{"timestamp":1234276200,"date":"2009-02-10","index":8670,"close":16.35,"high":19.06,"low":16.07,"open":18.84,"volume":136825300},{"timestamp":1234362600,"date":"2009-02-11","index":8671,"close":17.5,"high":17.58,"low":16.36,"open":16.75,"volume":74251900}]},{"date":"2008-10-15","estimated":0.41,"reported":0.49,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":8579,"close":37.53,"high":38,"low":34.8,"open":35.36,"volume":46865200},{"timestamp":1222867800,"date":"2008-10-01","index":8580,"close":36.7,"high":38.6,"low":36.49,"open":36.98,"volume":47778200},{"timestamp":1222954200,"date":"2008-10-02","index":8581,"close":35.16,"high":37.66,"low":35.01,"open":37,"volume":39351300},{"timestamp":1223040600,"date":"2008-10-03","index":8582,"close":34.56,"high":38.95,"low":34.5,"open":37.98,"volume":81074700},{"timestamp":1223299800,"date":"2008-10-06","index":8583,"close":33.64,"high":35.48,"low":31.92,"open":33.3,"volume":59028000},{"timestamp":1223386200,"date":"2008-10-07","index":8584,"close":30.6,"high":34.99,"low":30.6,"open":34.1,"volume":45277800},{"timestamp":1223472600,"date":"2008-10-08","index":8585,"close":31.9,"high":33.76,"low":29.22,"open":29.95,"volume":57472800},{"timestamp":1223559000,"date":"2008-10-09","index":8586,"close":27.25,"high":33.07,"low":26.18,"open":33.06,"volume":122764600},{"timestamp":1223645400,"date":"2008-10-10","index":8587,"close":28.31,"high":29.53,"low":25,"open":25.43,"volume":122081300},{"timestamp":1223904600,"date":"2008-10-13","index":8588,"close":30.4,"high":31,"low":27.56,"open":30.65,"volume":69324000},{"timestamp":1223991000,"date":"2008-10-14","index":8589,"close":33.52,"high":34.17,"low":31.78,"open":32.97,"volume":96432200}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":8590,"close":33.35,"high":35.03,"low":32.02,"open":32.3,"volume":95036300},{"timestamp":1224163800,"date":"2008-10-16","index":8591,"close":33.9,"high":34.31,"low":30.04,"open":32.89,"volume":73953600},{"timestamp":1224250200,"date":"2008-10-17","index":8592,"close":32.06,"high":34.44,"low":31.77,"open":33.4,"volume":67021500},{"timestamp":1224509400,"date":"2008-10-20","index":8593,"close":32.23,"high":33,"low":31.1,"open":32.73,"volume":52147200},{"timestamp":1224595800,"date":"2008-10-21","index":8594,"close":32.64,"high":34,"low":31.54,"open":31.58,"volume":52862300},{"timestamp":1224682200,"date":"2008-10-22","index":8595,"close":31.3,"high":32.5,"low":29.82,"open":31.84,"volume":65131500},{"timestamp":1224768600,"date":"2008-10-23","index":8596,"close":31.33,"high":31.9,"low":29.16,"open":31.21,"volume":63126100},{"timestamp":1224855000,"date":"2008-10-24","index":8597,"close":30.91,"high":32,"low":29,"open":29.04,"volume":50050200},{"timestamp":1225114200,"date":"2008-10-27","index":8598,"close":30.83,"high":32.15,"low":30.26,"open":30.42,"volume":48569000},{"timestamp":1225200600,"date":"2008-10-28","index":8599,"close":34.46,"high":34.46,"low":30.55,"open":31.75,"volume":62933400},{"timestamp":1225287000,"date":"2008-10-29","index":8600,"close":32.11,"high":34.21,"low":31.85,"open":34.06,"volume":69966000}]},{"date":"2008-07-16","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":8515,"close":23.75,"high":24.33,"low":23.46,"open":24.11,"volume":42295500},{"timestamp":1214919000,"date":"2008-07-01","index":8516,"close":24.12,"high":24.22,"low":23.04,"open":23.47,"volume":58147900},{"timestamp":1215005400,"date":"2008-07-02","index":8517,"close":23.59,"high":24.78,"low":23.55,"open":24.22,"volume":34038500},{"timestamp":1215091800,"date":"2008-07-03","index":8518,"close":23.92,"high":24.42,"low":23.36,"open":23.9,"volume":28348800},{"timestamp":1215437400,"date":"2008-07-07","index":8519,"close":23.52,"high":24.5,"low":22.5,"open":24.2,"volume":58126600},{"timestamp":1215523800,"date":"2008-07-08","index":8520,"close":24.67,"high":24.78,"low":22.89,"open":23.69,"volume":61171700},{"timestamp":1215610200,"date":"2008-07-09","index":8521,"close":23.71,"high":25.17,"low":23.56,"open":24.73,"volume":52656700},{"timestamp":1215696600,"date":"2008-07-10","index":8522,"close":23.61,"high":24.15,"low":22.9,"open":23.33,"volume":61009300},{"timestamp":1215783000,"date":"2008-07-11","index":8523,"close":23,"high":23.78,"low":22.11,"open":22.56,"volume":82338800},{"timestamp":1216042200,"date":"2008-07-14","index":8524,"close":21.57,"high":23.99,"low":21.49,"open":23.86,"volume":56418100},{"timestamp":1216128600,"date":"2008-07-15","index":8525,"close":20.51,"high":22.82,"low":20.46,"open":21.01,"volume":122587000}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":8526,"close":27.23,"high":27.32,"low":23.2,"open":23.78,"volume":206249200},{"timestamp":1216301400,"date":"2008-07-17","index":8527,"close":27.83,"high":28.73,"low":25.54,"open":26.97,"volume":115206800},{"timestamp":1216387800,"date":"2008-07-18","index":8528,"close":27.86,"high":28.31,"low":26.45,"open":28.08,"volume":71649800},{"timestamp":1216647000,"date":"2008-07-21","index":8529,"close":27.54,"high":28.6,"low":27.3,"open":28.05,"volume":70613600},{"timestamp":1216733400,"date":"2008-07-22","index":8530,"close":30.43,"high":30.61,"low":26.63,"open":27.29,"volume":100898900},{"timestamp":1216819800,"date":"2008-07-23","index":8531,"close":30.45,"high":31.97,"low":29.86,"open":30.12,"volume":122201200},{"timestamp":1216906200,"date":"2008-07-24","index":8532,"close":29.15,"high":30.81,"low":29,"open":30.7,"volume":70564700},{"timestamp":1216992600,"date":"2008-07-25","index":8533,"close":29.09,"high":30.01,"low":28.51,"open":29.33,"volume":55525300},{"timestamp":1217251800,"date":"2008-07-28","index":8534,"close":27.93,"high":29.67,"low":27.8,"open":29,"volume":46645300},{"timestamp":1217338200,"date":"2008-07-29","index":8535,"close":30.46,"high":30.46,"low":27.73,"open":28.17,"volume":62303400},{"timestamp":1217424600,"date":"2008-07-30","index":8536,"close":31.2,"high":31.5,"low":29.87,"open":31,"volume":65749100}]},{"date":"2008-04-16","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":8452,"close":31.49,"high":31.53,"low":30.11,"open":30.33,"volume":36070500},{"timestamp":1207143000,"date":"2008-04-02","index":8453,"close":30.53,"high":31.75,"low":30.31,"open":31.71,"volume":37101500},{"timestamp":1207229400,"date":"2008-04-03","index":8454,"close":30.79,"high":31,"low":30,"open":30.23,"volume":20045200},{"timestamp":1207315800,"date":"2008-04-04","index":8455,"close":30.93,"high":31.14,"low":30.38,"open":30.81,"volume":25087100},{"timestamp":1207575000,"date":"2008-04-07","index":8456,"close":30.79,"high":31.77,"low":30.77,"open":31.46,"volume":20142300},{"timestamp":1207661400,"date":"2008-04-08","index":8457,"close":29.93,"high":30.33,"low":29.66,"open":30.27,"volume":33757900},{"timestamp":1207747800,"date":"2008-04-09","index":8458,"close":29.45,"high":30.15,"low":29.04,"open":30.01,"volume":29806200},{"timestamp":1207834200,"date":"2008-04-10","index":8459,"close":28.52,"high":29.56,"low":28.4,"open":29.31,"volume":45453800},{"timestamp":1207920600,"date":"2008-04-11","index":8460,"close":27.97,"high":28.84,"low":27.9,"open":28.24,"volume":44211800},{"timestamp":1208179800,"date":"2008-04-14","index":8461,"close":27.2,"high":27.91,"low":27.08,"open":27.65,"volume":36081500},{"timestamp":1208266200,"date":"2008-04-15","index":8462,"close":27.81,"high":27.98,"low":27.12,"open":27.48,"volume":29674500}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":8463,"close":29.01,"high":30.34,"low":28.49,"open":29.95,"volume":69841500},{"timestamp":1208439000,"date":"2008-04-17","index":8464,"close":29.71,"high":29.91,"low":28.58,"open":28.7,"volume":32575200},{"timestamp":1208525400,"date":"2008-04-18","index":8465,"close":30.4,"high":31.04,"low":30.25,"open":30.63,"volume":37941600},{"timestamp":1208784600,"date":"2008-04-21","index":8466,"close":29.27,"high":29.94,"low":29.06,"open":29.87,"volume":24365800},{"timestamp":1208871000,"date":"2008-04-22","index":8467,"close":29.38,"high":29.59,"low":28.95,"open":29.19,"volume":22788100},{"timestamp":1208957400,"date":"2008-04-23","index":8468,"close":28.92,"high":29.64,"low":28.58,"open":29.44,"volume":24533400},{"timestamp":1209043800,"date":"2008-04-24","index":8469,"close":29.85,"high":30.14,"low":28.77,"open":28.96,"volume":28973100},{"timestamp":1209130200,"date":"2008-04-25","index":8470,"close":30.59,"high":30.8,"low":29.56,"open":30.06,"volume":25805400},{"timestamp":1209389400,"date":"2008-04-28","index":8471,"close":30.34,"high":30.68,"low":30.12,"open":30.5,"volume":17222000},{"timestamp":1209475800,"date":"2008-04-29","index":8472,"close":29.88,"high":30.43,"low":29.74,"open":30.34,"volume":19367400},{"timestamp":1209562200,"date":"2008-04-30","index":8473,"close":29.75,"high":30.59,"low":29.57,"open":29.89,"volume":21492200}]},{"date":"2008-01-16","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":8390,"close":30.19,"high":30.57,"low":29.75,"open":30.09,"volume":12947700},{"timestamp":1199284200,"date":"2008-01-02","index":8391,"close":29.1,"high":30.48,"low":28.98,"open":30.48,"volume":24387800},{"timestamp":1199370600,"date":"2008-01-03","index":8392,"close":28.52,"high":29.37,"low":28.17,"open":29.25,"volume":26313100},{"timestamp":1199457000,"date":"2008-01-04","index":8393,"close":27.49,"high":28.32,"low":26.99,"open":28.25,"volume":50818700},{"timestamp":1199716200,"date":"2008-01-07","index":8394,"close":27.68,"high":28.04,"low":27.11,"open":27.7,"volume":25887100},{"timestamp":1199802600,"date":"2008-01-08","index":8395,"close":26.5,"high":28.11,"low":26.37,"open":27.87,"volume":41495200},{"timestamp":1199889000,"date":"2008-01-09","index":8396,"close":27.04,"high":27.12,"low":25.79,"open":26.5,"volume":37293300},{"timestamp":1199975400,"date":"2008-01-10","index":8397,"close":27.91,"high":28.46,"low":26.5,"open":26.56,"volume":44359200},{"timestamp":1200061800,"date":"2008-01-11","index":8398,"close":28.2,"high":28.64,"low":27.15,"open":27.71,"volume":32925100},{"timestamp":1200321000,"date":"2008-01-14","index":8399,"close":28.21,"high":28.42,"low":27.66,"open":28.38,"volume":22667200},{"timestamp":1200407400,"date":"2008-01-15","index":8400,"close":26.49,"high":27.39,"low":26.45,"open":27.21,"volume":36283900}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":8401,"close":27.37,"high":28.11,"low":26.72,"open":27.7,"volume":43681900},{"timestamp":1200580200,"date":"2008-01-17","index":8402,"close":26.13,"high":27.69,"low":26,"open":27.51,"volume":34795200},{"timestamp":1200666600,"date":"2008-01-18","index":8403,"close":25.48,"high":26.99,"low":25.02,"open":26.66,"volume":49848000},{"timestamp":1201012200,"date":"2008-01-22","index":8404,"close":26.95,"high":28.27,"low":24.38,"open":24.38,"volume":60889400},{"timestamp":1201098600,"date":"2008-01-23","index":8405,"close":29.38,"high":30.1,"low":26.2,"open":26.21,"volume":88250400},{"timestamp":1201185000,"date":"2008-01-24","index":8406,"close":31.16,"high":31.44,"low":29.47,"open":30,"volume":65278700},{"timestamp":1201271400,"date":"2008-01-25","index":8407,"close":30.66,"high":32.04,"low":30.03,"open":31.54,"volume":57728300},{"timestamp":1201530600,"date":"2008-01-28","index":8408,"close":31.8,"high":31.93,"low":30.27,"open":30.41,"volume":36801500},{"timestamp":1201617000,"date":"2008-01-29","index":8409,"close":32.6,"high":32.83,"low":31.36,"open":32,"volume":44412500},{"timestamp":1201703400,"date":"2008-01-30","index":8410,"close":32.76,"high":34,"low":32.19,"open":32.48,"volume":62076900},{"timestamp":1201789800,"date":"2008-01-31","index":8411,"close":34.08,"high":34.25,"low":31.77,"open":32.21,"volume":60276300}]},{"date":"2007-07-17","estimated":0.67,"reported":0.67,"pre":[{"timestamp":1183123800,"date":"2007-06-29","index":8263,"close":35.17,"high":36.15,"low":34.95,"open":35.5,"volume":14624700},{"timestamp":1183383000,"date":"2007-07-02","index":8264,"close":35.51,"high":35.65,"low":35.3,"open":35.42,"volume":6758900},{"timestamp":1183469400,"date":"2007-07-03","index":8265,"close":35.68,"high":35.9,"low":35.53,"open":35.74,"volume":3654400},{"timestamp":1183642200,"date":"2007-07-05","index":8266,"close":35.32,"high":35.74,"low":35.11,"open":35.57,"volume":7500800},{"timestamp":1183728600,"date":"2007-07-06","index":8267,"close":35.33,"high":35.4,"low":35.14,"open":35.24,"volume":8711000},{"timestamp":1183987800,"date":"2007-07-09","index":8268,"close":35.12,"high":35.59,"low":35.08,"open":35.4,"volume":10523600},{"timestamp":1184074200,"date":"2007-07-10","index":8269,"close":34.44,"high":35,"low":34.33,"open":35,"volume":21159600},{"timestamp":1184160600,"date":"2007-07-11","index":8270,"close":34.92,"high":35,"low":34.34,"open":34.4,"volume":16253500},{"timestamp":1184247000,"date":"2007-07-12","index":8271,"close":35.44,"high":35.48,"low":34.92,"open":35.15,"volume":18310100},{"timestamp":1184333400,"date":"2007-07-13","index":8272,"close":35.54,"high":35.61,"low":35.29,"open":35.34,"volume":9719500},{"timestamp":1184592600,"date":"2007-07-16","index":8273,"close":35.45,"high":36.01,"low":35.45,"open":35.65,"volume":10034300}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":8274,"close":35.59,"high":35.98,"low":35.4,"open":35.8,"volume":15446500},{"timestamp":1184765400,"date":"2007-07-18","index":8275,"close":35.39,"high":35.49,"low":34.99,"open":35.45,"volume":19774000},{"timestamp":1184851800,"date":"2007-07-19","index":8276,"close":35.54,"high":35.75,"low":35.17,"open":35.54,"volume":14956400},{"timestamp":1184938200,"date":"2007-07-20","index":8277,"close":34.72,"high":35.66,"low":34.65,"open":35.18,"volume":21416100},{"timestamp":1185197400,"date":"2007-07-23","index":8278,"close":34.85,"high":35.15,"low":34.72,"open":34.95,"volume":15077800},{"timestamp":1185283800,"date":"2007-07-24","index":8279,"close":33.93,"high":34.69,"low":33.83,"open":34.45,"volume":23414300},{"timestamp":1185370200,"date":"2007-07-25","index":8280,"close":34.57,"high":34.87,"low":34.15,"open":34.39,"volume":22049700},{"timestamp":1185456600,"date":"2007-07-26","index":8281,"close":33.65,"high":34.37,"low":33.41,"open":33.85,"volume":30408300},{"timestamp":1185543000,"date":"2007-07-27","index":8282,"close":33.56,"high":34.36,"low":33.4,"open":33.69,"volume":26603700},{"timestamp":1185802200,"date":"2007-07-30","index":8283,"close":34.61,"high":34.72,"low":33.34,"open":33.77,"volume":23790300},{"timestamp":1185888600,"date":"2007-07-31","index":8284,"close":33.77,"high":35.04,"low":33.68,"open":34.72,"volume":21447300}]},{"date":"2007-04-17","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8200,"close":34.43,"high":34.78,"low":34.16,"open":34.5,"volume":12506300},{"timestamp":1175520600,"date":"2007-04-02","index":8201,"close":34.01,"high":34.45,"low":33.93,"open":34.42,"volume":19070700},{"timestamp":1175607000,"date":"2007-04-03","index":8202,"close":34.51,"high":34.55,"low":34.1,"open":34.1,"volume":11247100},{"timestamp":1175693400,"date":"2007-04-04","index":8203,"close":34.34,"high":34.55,"low":34.3,"open":34.55,"volume":8783800},{"timestamp":1175779800,"date":"2007-04-05","index":8204,"close":34.44,"high":34.48,"low":34.19,"open":34.2,"volume":8935200},{"timestamp":1176125400,"date":"2007-04-09","index":8205,"close":34.37,"high":34.43,"low":34.22,"open":34.41,"volume":10389300},{"timestamp":1176211800,"date":"2007-04-10","index":8206,"close":34.41,"high":34.48,"low":34.29,"open":34.39,"volume":10856200},{"timestamp":1176298200,"date":"2007-04-11","index":8207,"close":34.17,"high":34.54,"low":34.17,"open":34.43,"volume":16288300},{"timestamp":1176384600,"date":"2007-04-12","index":8208,"close":34.34,"high":34.43,"low":34.03,"open":34.17,"volume":13058300},{"timestamp":1176471000,"date":"2007-04-13","index":8209,"close":34.63,"high":34.74,"low":34.1,"open":34.15,"volume":11352900},{"timestamp":1176730200,"date":"2007-04-16","index":8210,"close":35.51,"high":35.51,"low":34.7,"open":34.8,"volume":16418600}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8211,"close":35.25,"high":35.85,"low":35.09,"open":35.69,"volume":15190100},{"timestamp":1176903000,"date":"2007-04-18","index":8212,"close":35.95,"high":36.08,"low":35.15,"open":35.4,"volume":17211900},{"timestamp":1176989400,"date":"2007-04-19","index":8213,"close":36.14,"high":36.22,"low":35.6,"open":35.85,"volume":11740400},{"timestamp":1177075800,"date":"2007-04-20","index":8214,"close":36.3,"high":36.49,"low":36.02,"open":36.42,"volume":20674700},{"timestamp":1177335000,"date":"2007-04-23","index":8215,"close":36.02,"high":36.42,"low":36.01,"open":36.37,"volume":9400400},{"timestamp":1177421400,"date":"2007-04-24","index":8216,"close":35.78,"high":36,"low":35.59,"open":35.95,"volume":11667100},{"timestamp":1177507800,"date":"2007-04-25","index":8217,"close":36.28,"high":36.33,"low":35.83,"open":35.83,"volume":17424400},{"timestamp":1177594200,"date":"2007-04-26","index":8218,"close":36.07,"high":36.36,"low":35.54,"open":35.54,"volume":15068300},{"timestamp":1177680600,"date":"2007-04-27","index":8219,"close":35.94,"high":36.08,"low":35.8,"open":35.97,"volume":8692500},{"timestamp":1177939800,"date":"2007-04-30","index":8220,"close":35.89,"high":36.23,"low":35.86,"open":36.15,"volume":19273800},{"timestamp":1178026200,"date":"2007-05-01","index":8221,"close":36.04,"high":36.15,"low":35.72,"open":36.03,"volume":10277400}]},{"date":"2007-01-16","estimated":0.64,"reported":0.64,"pre":[{"timestamp":1167229800,"date":"2006-12-27","index":8137,"close":36.05,"high":36.16,"low":35.95,"open":35.98,"volume":5199700},{"timestamp":1167316200,"date":"2006-12-28","index":8138,"close":35.92,"high":36.09,"low":35.83,"open":36.05,"volume":4328300},{"timestamp":1167402600,"date":"2006-12-29","index":8139,"close":35.56,"high":35.91,"low":35.48,"open":35.82,"volume":5992100},{"timestamp":1167834600,"date":"2007-01-03","index":8140,"close":35.74,"high":36.01,"low":35.37,"open":35.93,"volume":12447600},{"timestamp":1167921000,"date":"2007-01-04","index":8141,"close":35.8,"high":36.02,"low":35.54,"open":35.74,"volume":11060500},{"timestamp":1168007400,"date":"2007-01-05","index":8142,"close":35.6,"high":35.83,"low":35.51,"open":35.79,"volume":10329200},{"timestamp":1168266600,"date":"2007-01-08","index":8143,"close":35.5,"high":35.89,"low":35.39,"open":35.61,"volume":11650400},{"timestamp":1168353000,"date":"2007-01-09","index":8144,"close":35.59,"high":35.85,"low":35.48,"open":35.58,"volume":10159800},{"timestamp":1168439400,"date":"2007-01-10","index":8145,"close":35.48,"high":35.65,"low":35.37,"open":35.42,"volume":9801800},{"timestamp":1168525800,"date":"2007-01-11","index":8146,"close":35.54,"high":35.64,"low":35.45,"open":35.45,"volume":7089700},{"timestamp":1168612200,"date":"2007-01-12","index":8147,"close":35.51,"high":35.72,"low":35.4,"open":35.54,"volume":10251800}],"post":[{"timestamp":1168957800,"date":"2007-01-16","index":8148,"close":36.23,"high":36.5,"low":35.75,"open":35.81,"volume":15186000},{"timestamp":1169044200,"date":"2007-01-17","index":8149,"close":36.27,"high":36.48,"low":36.05,"open":36.31,"volume":11854100},{"timestamp":1169130600,"date":"2007-01-18","index":8150,"close":36.2,"high":36.39,"low":36.14,"open":36.27,"volume":8292400},{"timestamp":1169217000,"date":"2007-01-19","index":8151,"close":36.04,"high":36.33,"low":35.87,"open":36.29,"volume":10649900},{"timestamp":1169476200,"date":"2007-01-22","index":8152,"close":35.75,"high":36.06,"low":35.58,"open":35.96,"volume":13683900},{"timestamp":1169562600,"date":"2007-01-23","index":8153,"close":36.01,"high":36.05,"low":35.56,"open":35.8,"volume":8460900},{"timestamp":1169649000,"date":"2007-01-24","index":8154,"close":36.56,"high":36.63,"low":35.95,"open":35.97,"volume":10893500},{"timestamp":1169735400,"date":"2007-01-25","index":8155,"close":36.08,"high":36.64,"low":36.02,"open":36.46,"volume":8555000},{"timestamp":1169821800,"date":"2007-01-26","index":8156,"close":36.03,"high":36.23,"low":35.83,"open":36.13,"volume":10103800},{"timestamp":1170081000,"date":"2007-01-29","index":8157,"close":35.95,"high":36.12,"low":35.85,"open":35.91,"volume":13256200},{"timestamp":1170167400,"date":"2007-01-30","index":8158,"close":35.9,"high":36.11,"low":35.81,"open":36.09,"volume":9689100}]},{"date":"2006-10-17","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8077,"close":36.05,"high":36.32,"low":35.83,"open":36.32,"volume":4577500},{"timestamp":1159882200,"date":"2006-10-03","index":8078,"close":36.49,"high":36.56,"low":36.05,"open":36.05,"volume":6904600},{"timestamp":1159968600,"date":"2006-10-04","index":8079,"close":36.63,"high":36.73,"low":36.18,"open":36.28,"volume":7836700},{"timestamp":1160055000,"date":"2006-10-05","index":8080,"close":36.51,"high":36.72,"low":36.4,"open":36.6,"volume":4114600},{"timestamp":1160141400,"date":"2006-10-06","index":8081,"close":36.34,"high":36.45,"low":36.2,"open":36.37,"volume":4834400},{"timestamp":1160400600,"date":"2006-10-09","index":8082,"close":36.41,"high":36.42,"low":36.18,"open":36.26,"volume":2392000},{"timestamp":1160487000,"date":"2006-10-10","index":8083,"close":36.28,"high":36.57,"low":36.23,"open":36.41,"volume":4296700},{"timestamp":1160573400,"date":"2006-10-11","index":8084,"close":36.22,"high":36.38,"low":36.02,"open":36.28,"volume":4630000},{"timestamp":1160659800,"date":"2006-10-12","index":8085,"close":36.3,"high":36.44,"low":36.14,"open":36.37,"volume":5446500},{"timestamp":1160746200,"date":"2006-10-13","index":8086,"close":36.33,"high":36.46,"low":36.16,"open":36.23,"volume":6359300},{"timestamp":1161005400,"date":"2006-10-16","index":8087,"close":36.2,"high":36.35,"low":35.99,"open":36.33,"volume":7133700}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8088,"close":36.48,"high":36.68,"low":35.75,"open":36.2,"volume":8750900},{"timestamp":1161178200,"date":"2006-10-18","index":8089,"close":36.81,"high":36.95,"low":36.49,"open":36.73,"volume":6670400},{"timestamp":1161264600,"date":"2006-10-19","index":8090,"close":36.74,"high":36.82,"low":36.3,"open":36.66,"volume":7139800},{"timestamp":1161351000,"date":"2006-10-20","index":8091,"close":36.63,"high":36.99,"low":36.49,"open":36.91,"volume":11002100},{"timestamp":1161610200,"date":"2006-10-23","index":8092,"close":36.67,"high":36.75,"low":36.33,"open":36.46,"volume":4544800},{"timestamp":1161696600,"date":"2006-10-24","index":8093,"close":36.45,"high":36.6,"low":36.22,"open":36.5,"volume":7779500},{"timestamp":1161783000,"date":"2006-10-25","index":8094,"close":36.39,"high":36.54,"low":36.03,"open":36.45,"volume":7103600},{"timestamp":1161869400,"date":"2006-10-26","index":8095,"close":36.43,"high":36.48,"low":36.08,"open":36.33,"volume":6275300},{"timestamp":1161955800,"date":"2006-10-27","index":8096,"close":36.32,"high":36.62,"low":36.25,"open":36.43,"volume":8199100},{"timestamp":1162218600,"date":"2006-10-30","index":8097,"close":36.34,"high":36.53,"low":36.21,"open":36.47,"volume":5850600},{"timestamp":1162305000,"date":"2006-10-31","index":8098,"close":36.29,"high":36.73,"low":36.18,"open":36.49,"volume":11531700}]},{"date":"2006-04-18","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":7950,"close":31.93,"high":32.21,"low":31.89,"open":32.14,"volume":7081600},{"timestamp":1144071000,"date":"2006-04-03","index":7951,"close":32.17,"high":32.35,"low":31.96,"open":31.99,"volume":8248200},{"timestamp":1144157400,"date":"2006-04-04","index":7952,"close":32.44,"high":32.63,"low":32.13,"open":32.17,"volume":7475600},{"timestamp":1144243800,"date":"2006-04-05","index":7953,"close":32.56,"high":32.71,"low":32.44,"open":32.51,"volume":6983200},{"timestamp":1144330200,"date":"2006-04-06","index":7954,"close":32.47,"high":32.5,"low":32.26,"open":32.43,"volume":4383200},{"timestamp":1144416600,"date":"2006-04-07","index":7955,"close":32.19,"high":32.63,"low":32.03,"open":32.47,"volume":6489800},{"timestamp":1144675800,"date":"2006-04-10","index":7956,"close":32.21,"high":32.49,"low":32.16,"open":32.27,"volume":4753800},{"timestamp":1144762200,"date":"2006-04-11","index":7957,"close":32.19,"high":32.38,"low":32.11,"open":32.29,"volume":6077400},{"timestamp":1144848600,"date":"2006-04-12","index":7958,"close":32.19,"high":32.33,"low":32.06,"open":32.25,"volume":4091200},{"timestamp":1144935000,"date":"2006-04-13","index":7959,"close":32.33,"high":32.38,"low":32.09,"open":32.19,"volume":5030000},{"timestamp":1145280600,"date":"2006-04-17","index":7960,"close":32.23,"high":32.45,"low":32.08,"open":32.25,"volume":6532600}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":7961,"close":32.53,"high":32.59,"low":31.9,"open":32.1,"volume":10444200},{"timestamp":1145453400,"date":"2006-04-19","index":7962,"close":32.37,"high":32.53,"low":32.29,"open":32.53,"volume":6701600},{"timestamp":1145539800,"date":"2006-04-20","index":7963,"close":32.51,"high":32.72,"low":32.31,"open":32.35,"volume":7559400},{"timestamp":1145626200,"date":"2006-04-21","index":7964,"close":32.51,"high":32.72,"low":32.35,"open":32.72,"volume":7587400},{"timestamp":1145885400,"date":"2006-04-24","index":7965,"close":32.55,"high":32.66,"low":32.36,"open":32.51,"volume":5664800},{"timestamp":1145971800,"date":"2006-04-25","index":7966,"close":32.54,"high":32.63,"low":32.39,"open":32.5,"volume":9045600},{"timestamp":1146058200,"date":"2006-04-26","index":7967,"close":32.8,"high":32.81,"low":32.58,"open":32.58,"volume":8547800},{"timestamp":1146144600,"date":"2006-04-27","index":7968,"close":33.58,"high":33.78,"low":32.66,"open":32.7,"volume":14258200},{"timestamp":1146231000,"date":"2006-04-28","index":7969,"close":34.35,"high":34.56,"low":33.42,"open":33.51,"volume":17036400},{"timestamp":1146490200,"date":"2006-05-01","index":7970,"close":34,"high":34.42,"low":33.93,"open":34.42,"volume":13684800},{"timestamp":1146576600,"date":"2006-05-02","index":7971,"close":33.94,"high":34.16,"low":33.83,"open":34.03,"volume":9664400}]},{"date":"2006-01-17","estimated":0.58,"reported":0.57,"pre":[{"timestamp":1135866600,"date":"2005-12-29","index":7887,"close":31.53,"high":31.73,"low":31.5,"open":31.58,"volume":4514600},{"timestamp":1135953000,"date":"2005-12-30","index":7888,"close":31.42,"high":31.53,"low":31.22,"open":31.42,"volume":5242800},{"timestamp":1136298600,"date":"2006-01-03","index":7889,"close":31.9,"high":31.98,"low":31.19,"open":31.6,"volume":11016400},{"timestamp":1136385000,"date":"2006-01-04","index":7890,"close":31.53,"high":31.82,"low":31.36,"open":31.8,"volume":10870000},{"timestamp":1136471400,"date":"2006-01-05","index":7891,"close":31.5,"high":31.56,"low":31.31,"open":31.5,"volume":10158000},{"timestamp":1136557800,"date":"2006-01-06","index":7892,"close":31.68,"high":31.77,"low":31.39,"open":31.58,"volume":8403800},{"timestamp":1136817000,"date":"2006-01-09","index":7893,"close":31.67,"high":31.83,"low":31.56,"open":31.67,"volume":5619600},{"timestamp":1136903400,"date":"2006-01-10","index":7894,"close":31.65,"high":31.68,"low":31.44,"open":31.55,"volume":7157800},{"timestamp":1136989800,"date":"2006-01-11","index":7895,"close":31.82,"high":31.9,"low":31.58,"open":31.65,"volume":8047000},{"timestamp":1137076200,"date":"2006-01-12","index":7896,"close":31.44,"high":31.79,"low":31.43,"open":31.7,"volume":10763600},{"timestamp":1137162600,"date":"2006-01-13","index":7897,"close":31.63,"high":31.8,"low":31.51,"open":31.55,"volume":6365600}],"post":[{"timestamp":1137508200,"date":"2006-01-17","index":7898,"close":31.3,"high":31.58,"low":31.2,"open":31.46,"volume":10690400},{"timestamp":1137594600,"date":"2006-01-18","index":7899,"close":31.8,"high":31.84,"low":31.3,"open":31.31,"volume":10780800},{"timestamp":1137681000,"date":"2006-01-19","index":7900,"close":31.31,"high":31.82,"low":31.27,"open":31.81,"volume":8713400},{"timestamp":1137767400,"date":"2006-01-20","index":7901,"close":30.75,"high":31.31,"low":30.75,"open":31.31,"volume":18166000},{"timestamp":1138026600,"date":"2006-01-23","index":7902,"close":30.81,"high":30.97,"low":30.75,"open":30.75,"volume":7047400},{"timestamp":1138113000,"date":"2006-01-24","index":7903,"close":30.8,"high":30.98,"low":30.66,"open":30.83,"volume":8232000},{"timestamp":1138199400,"date":"2006-01-25","index":7904,"close":31,"high":31.07,"low":30.73,"open":30.83,"volume":8580800},{"timestamp":1138285800,"date":"2006-01-26","index":7905,"close":31.28,"high":31.5,"low":31.18,"open":31.24,"volume":8598000},{"timestamp":1138372200,"date":"2006-01-27","index":7906,"close":31.35,"high":31.6,"low":31.03,"open":31.28,"volume":7640000},{"timestamp":1138631400,"date":"2006-01-30","index":7907,"close":31.24,"high":31.36,"low":31.15,"open":31.35,"volume":5756400},{"timestamp":1138717800,"date":"2006-01-31","index":7908,"close":31.18,"high":31.3,"low":31.1,"open":31.13,"volume":11763400}]},{"date":"2005-10-18","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1128346200,"date":"2005-10-03","index":7826,"close":29.23,"high":29.34,"low":29.08,"open":29.25,"volume":7618000},{"timestamp":1128432600,"date":"2005-10-04","index":7827,"close":28.89,"high":29.45,"low":28.87,"open":29.23,"volume":9730600},{"timestamp":1128519000,"date":"2005-10-05","index":7828,"close":28.91,"high":29.13,"low":28.86,"open":28.89,"volume":9008800},{"timestamp":1128605400,"date":"2005-10-06","index":7829,"close":29.13,"high":29.28,"low":28.83,"open":28.85,"volume":9648200},{"timestamp":1128691800,"date":"2005-10-07","index":7830,"close":29.28,"high":29.53,"low":29.16,"open":29.43,"volume":7177000},{"timestamp":1128951000,"date":"2005-10-10","index":7831,"close":28.92,"high":29.28,"low":28.92,"open":29.26,"volume":10048000},{"timestamp":1129037400,"date":"2005-10-11","index":7832,"close":28.93,"high":29.11,"low":28.88,"open":28.95,"volume":9535400},{"timestamp":1129123800,"date":"2005-10-12","index":7833,"close":28.94,"high":29.18,"low":28.81,"open":28.92,"volume":9155000},{"timestamp":1129210200,"date":"2005-10-13","index":7834,"close":29.27,"high":29.38,"low":28.83,"open":28.84,"volume":8234600},{"timestamp":1129296600,"date":"2005-10-14","index":7835,"close":29.49,"high":29.61,"low":29.32,"open":29.42,"volume":7975400},{"timestamp":1129555800,"date":"2005-10-17","index":7836,"close":29.57,"high":29.68,"low":29.35,"open":29.55,"volume":7193200}],"post":[{"timestamp":1129642200,"date":"2005-10-18","index":7837,"close":29.45,"high":29.68,"low":29.4,"open":29.57,"volume":10685200},{"timestamp":1129728600,"date":"2005-10-19","index":7838,"close":29.85,"high":29.92,"low":29.25,"open":29.27,"volume":9381600},{"timestamp":1129815000,"date":"2005-10-20","index":7839,"close":29.56,"high":29.9,"low":29.43,"open":29.85,"volume":12349200},{"timestamp":1129901400,"date":"2005-10-21","index":7840,"close":29.58,"high":29.94,"low":29.45,"open":29.8,"volume":15356400},{"timestamp":1130160600,"date":"2005-10-24","index":7841,"close":29.99,"high":29.99,"low":29.75,"open":29.8,"volume":9054600},{"timestamp":1130247000,"date":"2005-10-25","index":7842,"close":29.93,"high":30,"low":29.81,"open":29.85,"volume":7473800},{"timestamp":1130333400,"date":"2005-10-26","index":7843,"close":29.86,"high":29.99,"low":29.81,"open":29.86,"volume":7888200},{"timestamp":1130419800,"date":"2005-10-27","index":7844,"close":29.8,"high":30.03,"low":29.8,"open":29.83,"volume":9985600},{"timestamp":1130506200,"date":"2005-10-28","index":7845,"close":30.33,"high":30.33,"low":29.83,"open":29.84,"volume":10868000},{"timestamp":1130769000,"date":"2005-10-31","index":7846,"close":30.1,"high":30.33,"low":30,"open":30.33,"volume":13614800},{"timestamp":1130855400,"date":"2005-11-01","index":7847,"close":29.94,"high":30.09,"low":29.84,"open":30.01,"volume":11941200}]},{"date":"2005-07-19","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1120224600,"date":"2005-07-01","index":7762,"close":30.64,"high":30.96,"low":30.51,"open":30.9,"volume":6923400},{"timestamp":1120570200,"date":"2005-07-05","index":7763,"close":30.6,"high":30.75,"low":30.51,"open":30.58,"volume":5957800},{"timestamp":1120656600,"date":"2005-07-06","index":7764,"close":30.42,"high":30.62,"low":30.41,"open":30.54,"volume":7746600},{"timestamp":1120743000,"date":"2005-07-07","index":7765,"close":30.32,"high":30.38,"low":30.13,"open":30.35,"volume":10395800},{"timestamp":1120829400,"date":"2005-07-08","index":7766,"close":30.64,"high":30.68,"low":30.32,"open":30.32,"volume":8564600},{"timestamp":1121088600,"date":"2005-07-11","index":7767,"close":30.86,"high":30.9,"low":30.62,"open":30.68,"volume":7286600},{"timestamp":1121175000,"date":"2005-07-12","index":7768,"close":30.77,"high":30.93,"low":30.66,"open":30.85,"volume":7835400},{"timestamp":1121261400,"date":"2005-07-13","index":7769,"close":30.86,"high":30.99,"low":30.75,"open":30.77,"volume":5686800},{"timestamp":1121347800,"date":"2005-07-14","index":7770,"close":31.24,"high":31.24,"low":30.86,"open":30.95,"volume":9578600},{"timestamp":1121434200,"date":"2005-07-15","index":7771,"close":31.43,"high":31.43,"low":31.11,"open":31.3,"volume":7989400},{"timestamp":1121693400,"date":"2005-07-18","index":7772,"close":31,"high":31.42,"low":30.98,"open":31.42,"volume":7942600}],"post":[{"timestamp":1121779800,"date":"2005-07-19","index":7773,"close":30.92,"high":31.15,"low":30.82,"open":31.1,"volume":10659200},{"timestamp":1121866200,"date":"2005-07-20","index":7774,"close":31.1,"high":31.24,"low":30.79,"open":30.86,"volume":7015600},{"timestamp":1121952600,"date":"2005-07-21","index":7775,"close":30.89,"high":31.03,"low":30.69,"open":31,"volume":7499200},{"timestamp":1122039000,"date":"2005-07-22","index":7776,"close":30.88,"high":30.92,"low":30.56,"open":30.81,"volume":7391200},{"timestamp":1122298200,"date":"2005-07-25","index":7777,"close":30.92,"high":31.04,"low":30.82,"open":30.83,"volume":6154000},{"timestamp":1122384600,"date":"2005-07-26","index":7778,"close":31,"high":31.15,"low":30.84,"open":30.99,"volume":6649800},{"timestamp":1122471000,"date":"2005-07-27","index":7779,"close":30.9,"high":31.03,"low":30.8,"open":31,"volume":5821400},{"timestamp":1122557400,"date":"2005-07-28","index":7780,"close":30.97,"high":31.09,"low":30.89,"open":30.92,"volume":5843200},{"timestamp":1122643800,"date":"2005-07-29","index":7781,"close":30.67,"high":31.01,"low":30.65,"open":30.92,"volume":7598000},{"timestamp":1122903000,"date":"2005-08-01","index":7782,"close":30.77,"high":30.87,"low":30.7,"open":30.73,"volume":4878200},{"timestamp":1122989400,"date":"2005-08-02","index":7783,"close":30.86,"high":30.95,"low":30.73,"open":30.77,"volume":5580400}]},{"date":"2005-04-19","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7699,"close":29.92,"high":29.97,"low":29.6,"open":29.77,"volume":9716000},{"timestamp":1112707800,"date":"2005-04-05","index":7700,"close":29.84,"high":30.02,"low":29.83,"open":29.92,"volume":5439400},{"timestamp":1112794200,"date":"2005-04-06","index":7701,"close":29.87,"high":30.05,"low":29.85,"open":29.89,"volume":6572400},{"timestamp":1112880600,"date":"2005-04-07","index":7702,"close":29.94,"high":30.15,"low":29.83,"open":29.87,"volume":6693600},{"timestamp":1112967000,"date":"2005-04-08","index":7703,"close":29.78,"high":30.08,"low":29.78,"open":30.07,"volume":7322600},{"timestamp":1113226200,"date":"2005-04-11","index":7704,"close":30,"high":30.07,"low":29.87,"open":29.97,"volume":5838200},{"timestamp":1113312600,"date":"2005-04-12","index":7705,"close":30.32,"high":30.45,"low":29.87,"open":29.9,"volume":9482200},{"timestamp":1113399000,"date":"2005-04-13","index":7706,"close":30.11,"high":30.44,"low":30.04,"open":30.37,"volume":8400000},{"timestamp":1113485400,"date":"2005-04-14","index":7707,"close":29.92,"high":30.21,"low":29.87,"open":30.21,"volume":8100800},{"timestamp":1113571800,"date":"2005-04-15","index":7708,"close":29.57,"high":30.02,"low":29.57,"open":29.92,"volume":9987200},{"timestamp":1113831000,"date":"2005-04-18","index":7709,"close":29.75,"high":30.02,"low":29.6,"open":29.6,"volume":11165000}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7710,"close":29.47,"high":29.8,"low":29.47,"open":29.75,"volume":10071000},{"timestamp":1114003800,"date":"2005-04-20","index":7711,"close":29.08,"high":29.55,"low":29.06,"open":29.36,"volume":9099200},{"timestamp":1114090200,"date":"2005-04-21","index":7712,"close":29.33,"high":29.34,"low":28.89,"open":29.25,"volume":10482400},{"timestamp":1114176600,"date":"2005-04-22","index":7713,"close":29.33,"high":29.52,"low":29.07,"open":29.26,"volume":6322400},{"timestamp":1114435800,"date":"2005-04-25","index":7714,"close":29.58,"high":29.64,"low":29.38,"open":29.45,"volume":6318800},{"timestamp":1114522200,"date":"2005-04-26","index":7715,"close":29.4,"high":29.77,"low":29.36,"open":29.58,"volume":6901200},{"timestamp":1114608600,"date":"2005-04-27","index":7716,"close":29.75,"high":29.88,"low":29.24,"open":29.38,"volume":8934400},{"timestamp":1114695000,"date":"2005-04-28","index":7717,"close":29.77,"high":30.03,"low":29.63,"open":29.76,"volume":8910800},{"timestamp":1114781400,"date":"2005-04-29","index":7718,"close":29.97,"high":29.99,"low":29.59,"open":29.81,"volume":9182000},{"timestamp":1115040600,"date":"2005-05-02","index":7719,"close":30.2,"high":30.33,"low":30,"open":30.04,"volume":10383600},{"timestamp":1115127000,"date":"2005-05-03","index":7720,"close":30.15,"high":30.41,"low":30.05,"open":30.23,"volume":8389200}]},{"date":"2005-01-18","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7636,"close":31.08,"high":31.24,"low":31.08,"open":31.13,"volume":2721400},{"timestamp":1104762600,"date":"2005-01-03","index":7637,"close":30.95,"high":31.17,"low":30.88,"open":31.11,"volume":8168200},{"timestamp":1104849000,"date":"2005-01-04","index":7638,"close":30.98,"high":31.25,"low":30.89,"open":30.98,"volume":9241400},{"timestamp":1104935400,"date":"2005-01-05","index":7639,"close":31.01,"high":31.38,"low":30.98,"open":31.04,"volume":7694600},{"timestamp":1105021800,"date":"2005-01-06","index":7640,"close":31.13,"high":31.15,"low":30.9,"open":31.05,"volume":8887600},{"timestamp":1105108200,"date":"2005-01-07","index":7641,"close":31.08,"high":31.28,"low":31.03,"open":31.17,"volume":6573200},{"timestamp":1105367400,"date":"2005-01-10","index":7642,"close":31.07,"high":31.23,"low":30.83,"open":31.02,"volume":7685200},{"timestamp":1105453800,"date":"2005-01-11","index":7643,"close":31,"high":31.09,"low":30.85,"open":31.02,"volume":7490800},{"timestamp":1105540200,"date":"2005-01-12","index":7644,"close":30.59,"high":30.98,"low":30.55,"open":30.93,"volume":11469200},{"timestamp":1105626600,"date":"2005-01-13","index":7645,"close":30.32,"high":30.7,"low":30.23,"open":30.6,"volume":10710000},{"timestamp":1105713000,"date":"2005-01-14","index":7646,"close":30.34,"high":30.42,"low":30.16,"open":30.32,"volume":10155000}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7647,"close":30.73,"high":30.75,"low":30.05,"open":30.08,"volume":10051000},{"timestamp":1106145000,"date":"2005-01-19","index":7648,"close":30.5,"high":30.75,"low":30.48,"open":30.7,"volume":6215400},{"timestamp":1106231400,"date":"2005-01-20","index":7649,"close":30.27,"high":30.4,"low":30.16,"open":30.22,"volume":6901800},{"timestamp":1106317800,"date":"2005-01-21","index":7650,"close":30.06,"high":30.29,"low":30,"open":30.2,"volume":6870600},{"timestamp":1106577000,"date":"2005-01-24","index":7651,"close":29.98,"high":30.3,"low":29.9,"open":30.06,"volume":7968800},{"timestamp":1106663400,"date":"2005-01-25","index":7652,"close":30.17,"high":30.24,"low":29.98,"open":29.98,"volume":7470600},{"timestamp":1106749800,"date":"2005-01-26","index":7653,"close":30.43,"high":30.54,"low":30.23,"open":30.25,"volume":7278400},{"timestamp":1106836200,"date":"2005-01-27","index":7654,"close":30.22,"high":30.49,"low":30.09,"open":30.24,"volume":6116000},{"timestamp":1106922600,"date":"2005-01-28","index":7655,"close":30.26,"high":30.42,"low":30.1,"open":30.19,"volume":6079000},{"timestamp":1107181800,"date":"2005-01-31","index":7656,"close":30.65,"high":30.7,"low":30.45,"open":30.53,"volume":6569800},{"timestamp":1107268200,"date":"2005-02-01","index":7657,"close":30.9,"high":31.09,"low":30.68,"open":30.77,"volume":8031800}]},{"date":"2004-10-19","estimated":0.53,"reported":0.51,"pre":[{"timestamp":1096896600,"date":"2004-10-04","index":7574,"close":30.21,"high":30.35,"low":30.11,"open":30.2,"volume":8433400},{"timestamp":1096983000,"date":"2004-10-05","index":7575,"close":30.17,"high":30.33,"low":30.07,"open":30.12,"volume":5706000},{"timestamp":1097069400,"date":"2004-10-06","index":7576,"close":30.33,"high":30.33,"low":30.11,"open":30.13,"volume":5235800},{"timestamp":1097155800,"date":"2004-10-07","index":7577,"close":30.12,"high":30.33,"low":30.08,"open":30.23,"volume":4187000},{"timestamp":1097242200,"date":"2004-10-08","index":7578,"close":30.24,"high":30.34,"low":30.1,"open":30.16,"volume":5289000},{"timestamp":1097501400,"date":"2004-10-11","index":7579,"close":30.23,"high":30.32,"low":30.17,"open":30.25,"volume":3050400},{"timestamp":1097587800,"date":"2004-10-12","index":7580,"close":30.23,"high":30.25,"low":30.07,"open":30.13,"volume":5274000},{"timestamp":1097674200,"date":"2004-10-13","index":7581,"close":30.12,"high":30.33,"low":29.97,"open":30.33,"volume":6339200},{"timestamp":1097760600,"date":"2004-10-14","index":7582,"close":29.74,"high":30.15,"low":29.55,"open":30.1,"volume":11385400},{"timestamp":1097847000,"date":"2004-10-15","index":7583,"close":30.02,"high":30.08,"low":29.82,"open":29.86,"volume":8162000},{"timestamp":1098106200,"date":"2004-10-18","index":7584,"close":30.08,"high":30.25,"low":29.92,"open":30,"volume":7029000}],"post":[{"timestamp":1098192600,"date":"2004-10-19","index":7585,"close":29.67,"high":29.86,"low":29.4,"open":29.83,"volume":10124000},{"timestamp":1098279000,"date":"2004-10-20","index":7586,"close":29.41,"high":29.5,"low":29.13,"open":29.5,"volume":9220000},{"timestamp":1098365400,"date":"2004-10-21","index":7587,"close":29.26,"high":29.46,"low":28.89,"open":29.3,"volume":9433000},{"timestamp":1098451800,"date":"2004-10-22","index":7588,"close":28.94,"high":29.41,"low":28.94,"open":29.3,"volume":7261200},{"timestamp":1098711000,"date":"2004-10-25","index":7589,"close":28.92,"high":28.93,"low":28.77,"open":28.88,"volume":7155600},{"timestamp":1098797400,"date":"2004-10-26","index":7590,"close":29.35,"high":29.35,"low":28.99,"open":28.99,"volume":6989200},{"timestamp":1098883800,"date":"2004-10-27","index":7591,"close":29.58,"high":29.67,"low":29.1,"open":29.25,"volume":7275200},{"timestamp":1098970200,"date":"2004-10-28","index":7592,"close":29.92,"high":29.99,"low":29.42,"open":29.56,"volume":8527000},{"timestamp":1099056600,"date":"2004-10-29","index":7593,"close":29.86,"high":29.98,"low":29.67,"open":29.85,"volume":6797200},{"timestamp":1099319400,"date":"2004-11-01","index":7594,"close":29.95,"high":29.99,"low":29.85,"open":29.97,"volume":6785200},{"timestamp":1099405800,"date":"2004-11-02","index":7595,"close":29.9,"high":30.12,"low":29.75,"open":29.85,"volume":8276600}]},{"date":"2004-07-20","estimated":0.52,"reported":0.5,"pre":[{"timestamp":1088775000,"date":"2004-07-02","index":7510,"close":28.61,"high":28.88,"low":28.33,"open":28.35,"volume":7302000},{"timestamp":1089120600,"date":"2004-07-06","index":7511,"close":28.46,"high":28.58,"low":28.42,"open":28.49,"volume":6609200},{"timestamp":1089207000,"date":"2004-07-07","index":7512,"close":28.61,"high":28.79,"low":28.45,"open":28.46,"volume":5369200},{"timestamp":1089293400,"date":"2004-07-08","index":7513,"close":28.47,"high":28.75,"low":28.39,"open":28.48,"volume":5526200},{"timestamp":1089379800,"date":"2004-07-09","index":7514,"close":28.51,"high":28.58,"low":28.29,"open":28.51,"volume":4247800},{"timestamp":1089639000,"date":"2004-07-12","index":7515,"close":28.78,"high":28.86,"low":28.39,"open":28.39,"volume":8098200},{"timestamp":1089725400,"date":"2004-07-13","index":7516,"close":28.89,"high":29.03,"low":28.61,"open":28.61,"volume":9360000},{"timestamp":1089811800,"date":"2004-07-14","index":7517,"close":28.75,"high":29,"low":28.63,"open":28.82,"volume":5591600},{"timestamp":1089898200,"date":"2004-07-15","index":7518,"close":28.7,"high":28.97,"low":28.7,"open":28.88,"volume":7250800},{"timestamp":1089984600,"date":"2004-07-16","index":7519,"close":28.95,"high":29.05,"low":28.69,"open":28.99,"volume":7385400},{"timestamp":1090243800,"date":"2004-07-19","index":7520,"close":29.23,"high":29.38,"low":28.95,"open":29.05,"volume":8440600}],"post":[{"timestamp":1090330200,"date":"2004-07-20","index":7521,"close":29.03,"high":29.17,"low":28.59,"open":29.08,"volume":9717800},{"timestamp":1090416600,"date":"2004-07-21","index":7522,"close":28.63,"high":29.25,"low":28.63,"open":29.08,"volume":6557200},{"timestamp":1090503000,"date":"2004-07-22","index":7523,"close":28.55,"high":28.65,"low":28.38,"open":28.48,"volume":6238800},{"timestamp":1090589400,"date":"2004-07-23","index":7524,"close":28.32,"high":28.51,"low":28.26,"open":28.49,"volume":4856400},{"timestamp":1090848600,"date":"2004-07-26","index":7525,"close":28.41,"high":28.48,"low":28.26,"open":28.28,"volume":4780000},{"timestamp":1090935000,"date":"2004-07-27","index":7526,"close":28.72,"high":28.8,"low":28.39,"open":28.47,"volume":5767400},{"timestamp":1091021400,"date":"2004-07-28","index":7527,"close":28.72,"high":28.83,"low":28.4,"open":28.59,"volume":11086600},{"timestamp":1091107800,"date":"2004-07-29","index":7528,"close":28.86,"high":28.96,"low":28.74,"open":28.88,"volume":4770000},{"timestamp":1091194200,"date":"2004-07-30","index":7529,"close":28.7,"high":28.88,"low":28.57,"open":28.81,"volume":4319800},{"timestamp":1091453400,"date":"2004-08-02","index":7530,"close":28.93,"high":28.96,"low":28.56,"open":28.67,"volume":4417200},{"timestamp":1091539800,"date":"2004-08-03","index":7531,"close":28.74,"high":29.01,"low":28.72,"open":28.85,"volume":5360200}]},{"date":"2004-04-20","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1080916200,"date":"2004-04-02","index":7448,"close":28.31,"high":28.72,"low":28.17,"open":28.71,"volume":10338000},{"timestamp":1081171800,"date":"2004-04-05","index":7449,"close":28.32,"high":28.34,"low":28.16,"open":28.27,"volume":9280800},{"timestamp":1081258200,"date":"2004-04-06","index":7450,"close":28.59,"high":28.59,"low":28.25,"open":28.3,"volume":6654200},{"timestamp":1081344600,"date":"2004-04-07","index":7451,"close":28.38,"high":28.61,"low":28.36,"open":28.52,"volume":8556000},{"timestamp":1081431000,"date":"2004-04-08","index":7452,"close":28.44,"high":28.49,"low":28.34,"open":28.48,"volume":5838800},{"timestamp":1081776600,"date":"2004-04-12","index":7453,"close":28.51,"high":28.79,"low":28.41,"open":28.58,"volume":6158200},{"timestamp":1081863000,"date":"2004-04-13","index":7454,"close":27.83,"high":28.45,"low":27.7,"open":28.45,"volume":13803400},{"timestamp":1081949400,"date":"2004-04-14","index":7455,"close":27.62,"high":28,"low":27.38,"open":27.64,"volume":15814400},{"timestamp":1082035800,"date":"2004-04-15","index":7456,"close":27.47,"high":27.73,"low":27.3,"open":27.65,"volume":11567600},{"timestamp":1082122200,"date":"2004-04-16","index":7457,"close":28.03,"high":28.15,"low":27.48,"open":27.5,"volume":13420600},{"timestamp":1082381400,"date":"2004-04-19","index":7458,"close":27.95,"high":28,"low":27.82,"open":27.89,"volume":7029800}],"post":[{"timestamp":1082467800,"date":"2004-04-20","index":7459,"close":27.68,"high":28.31,"low":27.68,"open":27.96,"volume":11589400},{"timestamp":1082554200,"date":"2004-04-21","index":7460,"close":28.1,"high":28.12,"low":27.64,"open":27.67,"volume":10267000},{"timestamp":1082640600,"date":"2004-04-22","index":7461,"close":28.38,"high":28.49,"low":28.05,"open":28.1,"volume":9568800},{"timestamp":1082727000,"date":"2004-04-23","index":7462,"close":28.2,"high":28.38,"low":28,"open":28.38,"volume":8337600},{"timestamp":1082986200,"date":"2004-04-26","index":7463,"close":28.19,"high":28.47,"low":28.1,"open":28.31,"volume":7256600},{"timestamp":1083072600,"date":"2004-04-27","index":7464,"close":28.55,"high":28.75,"low":28.32,"open":28.38,"volume":10814000},{"timestamp":1083159000,"date":"2004-04-28","index":7465,"close":28.15,"high":28.42,"low":28.14,"open":28.42,"volume":10569000},{"timestamp":1083245400,"date":"2004-04-29","index":7466,"close":28.21,"high":28.63,"low":28.07,"open":28.23,"volume":8325000},{"timestamp":1083331800,"date":"2004-04-30","index":7467,"close":28.23,"high":28.47,"low":28.19,"open":28.3,"volume":7787600},{"timestamp":1083591000,"date":"2004-05-03","index":7468,"close":28.49,"high":28.5,"low":28.16,"open":28.26,"volume":8294800},{"timestamp":1083677400,"date":"2004-05-04","index":7469,"close":28.52,"high":28.75,"low":28.28,"open":28.39,"volume":12521200}]},{"date":"2004-01-20","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":7385,"close":29.08,"high":29.44,"low":28.98,"open":29.25,"volume":8243200},{"timestamp":1073313000,"date":"2004-01-05","index":7386,"close":29.23,"high":29.34,"low":28.97,"open":29.23,"volume":8846000},{"timestamp":1073399400,"date":"2004-01-06","index":7387,"close":29.13,"high":29.23,"low":29.06,"open":29.08,"volume":8381600},{"timestamp":1073485800,"date":"2004-01-07","index":7388,"close":28.83,"high":29,"low":28.75,"open":28.89,"volume":10670600},{"timestamp":1073572200,"date":"2004-01-08","index":7389,"close":28.83,"high":28.92,"low":28.56,"open":28.84,"volume":11367000},{"timestamp":1073658600,"date":"2004-01-09","index":7390,"close":28.69,"high":29.17,"low":28.67,"open":28.67,"volume":6712000},{"timestamp":1073917800,"date":"2004-01-12","index":7391,"close":28.48,"high":28.69,"low":28.37,"open":28.69,"volume":8059400},{"timestamp":1074004200,"date":"2004-01-13","index":7392,"close":28.14,"high":28.42,"low":27.99,"open":28.39,"volume":12016400},{"timestamp":1074090600,"date":"2004-01-14","index":7393,"close":28.17,"high":28.28,"low":28.03,"open":28.25,"volume":10535800},{"timestamp":1074177000,"date":"2004-01-15","index":7394,"close":28.25,"high":28.49,"low":27.99,"open":28.26,"volume":15305000},{"timestamp":1074263400,"date":"2004-01-16","index":7395,"close":28.59,"high":28.61,"low":28.23,"open":28.25,"volume":9213200}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":7396,"close":28.67,"high":28.85,"low":28.37,"open":28.57,"volume":9566000},{"timestamp":1074695400,"date":"2004-01-21","index":7397,"close":28.92,"high":28.95,"low":28.5,"open":28.52,"volume":7570600},{"timestamp":1074781800,"date":"2004-01-22","index":7398,"close":28.55,"high":28.94,"low":28.5,"open":28.85,"volume":8899800},{"timestamp":1074868200,"date":"2004-01-23","index":7399,"close":28.42,"high":28.8,"low":28.34,"open":28.63,"volume":10300600},{"timestamp":1075127400,"date":"2004-01-26","index":7400,"close":29.02,"high":29.02,"low":28.39,"open":28.4,"volume":8958000},{"timestamp":1075213800,"date":"2004-01-27","index":7401,"close":28.7,"high":29.2,"low":28.67,"open":29.02,"volume":8306400},{"timestamp":1075300200,"date":"2004-01-28","index":7402,"close":28.53,"high":29.22,"low":28.48,"open":28.7,"volume":10035800},{"timestamp":1075386600,"date":"2004-01-29","index":7403,"close":28.92,"high":28.97,"low":28.5,"open":28.63,"volume":10798200},{"timestamp":1075473000,"date":"2004-01-30","index":7404,"close":28.7,"high":28.98,"low":28.68,"open":28.92,"volume":7398200},{"timestamp":1075732200,"date":"2004-02-02","index":7405,"close":28.78,"high":28.95,"low":28.52,"open":28.82,"volume":7022200},{"timestamp":1075818600,"date":"2004-02-03","index":7406,"close":28.98,"high":29.1,"low":28.73,"open":28.86,"volume":7382400}]},{"date":"2003-10-21","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1065447000,"date":"2003-10-06","index":7324,"close":26.67,"high":26.78,"low":26.44,"open":26.6,"volume":5550600},{"timestamp":1065533400,"date":"2003-10-07","index":7325,"close":27.08,"high":27.11,"low":26.58,"open":26.67,"volume":10259600},{"timestamp":1065619800,"date":"2003-10-08","index":7326,"close":27.07,"high":27.13,"low":26.82,"open":27.02,"volume":10473800},{"timestamp":1065706200,"date":"2003-10-09","index":7327,"close":27.1,"high":27.25,"low":26.98,"open":27.07,"volume":9937600},{"timestamp":1065792600,"date":"2003-10-10","index":7328,"close":27.27,"high":27.33,"low":27.08,"open":27.11,"volume":8590400},{"timestamp":1066051800,"date":"2003-10-13","index":7329,"close":27.52,"high":27.6,"low":27.3,"open":27.38,"volume":8136200},{"timestamp":1066138200,"date":"2003-10-14","index":7330,"close":27.58,"high":27.96,"low":27.4,"open":27.47,"volume":7854800},{"timestamp":1066224600,"date":"2003-10-15","index":7331,"close":27.51,"high":27.64,"low":27.4,"open":27.64,"volume":7890200},{"timestamp":1066311000,"date":"2003-10-16","index":7332,"close":27.53,"high":27.58,"low":27.02,"open":27.51,"volume":9076800},{"timestamp":1066397400,"date":"2003-10-17","index":7333,"close":27.5,"high":27.55,"low":27.38,"open":27.53,"volume":9685000},{"timestamp":1066656600,"date":"2003-10-20","index":7334,"close":27.68,"high":27.68,"low":27.4,"open":27.5,"volume":9140400}],"post":[{"timestamp":1066743000,"date":"2003-10-21","index":7335,"close":27.75,"high":27.9,"low":27.18,"open":27.45,"volume":13084800},{"timestamp":1066829400,"date":"2003-10-22","index":7336,"close":27.36,"high":27.58,"low":27.29,"open":27.49,"volume":10225600},{"timestamp":1066915800,"date":"2003-10-23","index":7337,"close":27.6,"high":27.61,"low":27.22,"open":27.36,"volume":9824200},{"timestamp":1067002200,"date":"2003-10-24","index":7338,"close":27.5,"high":27.5,"low":27.14,"open":27.45,"volume":8945200},{"timestamp":1067265000,"date":"2003-10-27","index":7339,"close":27.22,"high":27.69,"low":27.01,"open":27.6,"volume":11773800},{"timestamp":1067351400,"date":"2003-10-28","index":7340,"close":27.45,"high":27.47,"low":26.81,"open":26.81,"volume":10847800},{"timestamp":1067437800,"date":"2003-10-29","index":7341,"close":27.44,"high":27.48,"low":27.2,"open":27.45,"volume":6985200},{"timestamp":1067524200,"date":"2003-10-30","index":7342,"close":27.69,"high":27.69,"low":27.3,"open":27.47,"volume":9436600},{"timestamp":1067610600,"date":"2003-10-31","index":7343,"close":28.16,"high":28.35,"low":27.6,"open":27.65,"volume":15241800},{"timestamp":1067869800,"date":"2003-11-03","index":7344,"close":28.44,"high":28.48,"low":28.16,"open":28.16,"volume":10957400},{"timestamp":1067956200,"date":"2003-11-04","index":7345,"close":27.99,"high":28.44,"low":27.83,"open":28.44,"volume":14114000}]},{"date":"2003-07-15","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1056720600,"date":"2003-06-27","index":7255,"close":25.52,"high":25.86,"low":25.38,"open":25.76,"volume":6301400},{"timestamp":1056979800,"date":"2003-06-30","index":7256,"close":25.2,"high":25.7,"low":25.17,"open":25.58,"volume":13174000},{"timestamp":1057066200,"date":"2003-07-01","index":7257,"close":25.35,"high":25.42,"low":24.94,"open":25.2,"volume":12115800},{"timestamp":1057152600,"date":"2003-07-02","index":7258,"close":25.49,"high":25.5,"low":25.35,"open":25.44,"volume":6411400},{"timestamp":1057239000,"date":"2003-07-03","index":7259,"close":25.35,"high":25.6,"low":25.27,"open":25.49,"volume":4653800},{"timestamp":1057584600,"date":"2003-07-07","index":7260,"close":25.57,"high":25.76,"low":25.51,"open":25.65,"volume":9007000},{"timestamp":1057671000,"date":"2003-07-08","index":7261,"close":25.4,"high":25.48,"low":25.18,"open":25.35,"volume":12915600},{"timestamp":1057757400,"date":"2003-07-09","index":7262,"close":25.42,"high":25.57,"low":25.22,"open":25.4,"volume":10478200},{"timestamp":1057843800,"date":"2003-07-10","index":7263,"close":25.49,"high":25.7,"low":24.88,"open":25.42,"volume":11292400},{"timestamp":1057930200,"date":"2003-07-11","index":7264,"close":25.94,"high":25.98,"low":25.61,"open":25.69,"volume":10195800},{"timestamp":1058189400,"date":"2003-07-14","index":7265,"close":26.51,"high":26.85,"low":26.38,"open":26.45,"volume":16287600}],"post":[{"timestamp":1058275800,"date":"2003-07-15","index":7266,"close":25.97,"high":26.32,"low":25.01,"open":25.01,"volume":15105000},{"timestamp":1058362200,"date":"2003-07-16","index":7267,"close":25.97,"high":26.08,"low":25.75,"open":25.97,"volume":12979400},{"timestamp":1058448600,"date":"2003-07-17","index":7268,"close":25.48,"high":25.85,"low":25.36,"open":25.75,"volume":8912600},{"timestamp":1058535000,"date":"2003-07-18","index":7269,"close":25.69,"high":25.74,"low":25.39,"open":25.58,"volume":9549200},{"timestamp":1058794200,"date":"2003-07-21","index":7270,"close":25.62,"high":25.67,"low":25.35,"open":25.67,"volume":10789600},{"timestamp":1058880600,"date":"2003-07-22","index":7271,"close":25.99,"high":26.1,"low":25.6,"open":25.66,"volume":15919000},{"timestamp":1058967000,"date":"2003-07-23","index":7272,"close":25.94,"high":26,"low":25.7,"open":26,"volume":8581800},{"timestamp":1059053400,"date":"2003-07-24","index":7273,"close":25.73,"high":26.25,"low":25.7,"open":26.25,"volume":11521000},{"timestamp":1059139800,"date":"2003-07-25","index":7274,"close":26.05,"high":26.11,"low":25.64,"open":25.75,"volume":9315000},{"timestamp":1059399000,"date":"2003-07-28","index":7275,"close":25.95,"high":26.15,"low":25.9,"open":26.15,"volume":8817400},{"timestamp":1059485400,"date":"2003-07-29","index":7276,"close":25.91,"high":26.05,"low":25.75,"open":25.98,"volume":9267600}]},{"date":"2003-04-15","estimated":0.44,"reported":0.44,"pre":[{"timestamp":1049121000,"date":"2003-03-31","index":7193,"close":22.5,"high":22.67,"low":22.42,"open":22.5,"volume":10307000},{"timestamp":1049207400,"date":"2003-04-01","index":7194,"close":23.15,"high":23.2,"low":22.5,"open":22.58,"volume":12404000},{"timestamp":1049293800,"date":"2003-04-02","index":7195,"close":23.67,"high":23.77,"low":23.39,"open":23.5,"volume":9647200},{"timestamp":1049380200,"date":"2003-04-03","index":7196,"close":23.4,"high":23.73,"low":23.32,"open":23.72,"volume":9848200},{"timestamp":1049466600,"date":"2003-04-04","index":7197,"close":23.54,"high":23.63,"low":23.38,"open":23.5,"volume":6755800},{"timestamp":1049722200,"date":"2003-04-07","index":7198,"close":23.42,"high":24.06,"low":23.41,"open":23.98,"volume":8060800},{"timestamp":1049808600,"date":"2003-04-08","index":7199,"close":23.73,"high":23.84,"low":23.31,"open":23.42,"volume":7799000},{"timestamp":1049895000,"date":"2003-04-09","index":7200,"close":23.19,"high":23.59,"low":23.17,"open":23.32,"volume":15648800},{"timestamp":1049981400,"date":"2003-04-10","index":7201,"close":23.45,"high":23.49,"low":23.19,"open":23.19,"volume":8348800},{"timestamp":1050067800,"date":"2003-04-11","index":7202,"close":23.12,"high":23.63,"low":23.05,"open":23.5,"volume":11391400},{"timestamp":1050327000,"date":"2003-04-14","index":7203,"close":23.4,"high":23.4,"low":23.06,"open":23.3,"volume":9591000}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7204,"close":23.73,"high":23.76,"low":23.25,"open":23.25,"volume":11768000},{"timestamp":1050499800,"date":"2003-04-16","index":7205,"close":23.37,"high":23.8,"low":23.26,"open":23.79,"volume":8953800},{"timestamp":1050586200,"date":"2003-04-17","index":7206,"close":23.75,"high":23.75,"low":23.35,"open":23.48,"volume":8242200},{"timestamp":1050931800,"date":"2003-04-21","index":7207,"close":23.48,"high":23.95,"low":23.4,"open":23.85,"volume":9030600},{"timestamp":1051018200,"date":"2003-04-22","index":7208,"close":23.92,"high":24.02,"low":23.31,"open":23.42,"volume":9204000},{"timestamp":1051104600,"date":"2003-04-23","index":7209,"close":24.08,"high":24.11,"low":23.82,"open":23.88,"volume":8420400},{"timestamp":1051191000,"date":"2003-04-24","index":7210,"close":23.79,"high":24.08,"low":23.53,"open":24.08,"volume":7770800},{"timestamp":1051277400,"date":"2003-04-25","index":7211,"close":23.71,"high":23.98,"low":23.52,"open":23.88,"volume":6212800},{"timestamp":1051536600,"date":"2003-04-28","index":7212,"close":23.97,"high":24.13,"low":23.74,"open":23.75,"volume":8081600},{"timestamp":1051623000,"date":"2003-04-29","index":7213,"close":24.07,"high":24.17,"low":23.74,"open":24.07,"volume":8034000},{"timestamp":1051709400,"date":"2003-04-30","index":7214,"close":24.13,"high":24.34,"low":23.8,"open":23.98,"volume":15248800}]},{"date":"2003-01-21","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":7134,"close":23.94,"high":24.32,"low":23.94,"open":24.02,"volume":7808000},{"timestamp":1041863400,"date":"2003-01-06","index":7135,"close":24.42,"high":24.57,"low":23.9,"open":23.9,"volume":8097400},{"timestamp":1041949800,"date":"2003-01-07","index":7136,"close":24.27,"high":24.55,"low":24.21,"open":24.42,"volume":6556200},{"timestamp":1042036200,"date":"2003-01-08","index":7137,"close":23.92,"high":24.29,"low":23.81,"open":24.27,"volume":8071000},{"timestamp":1042122600,"date":"2003-01-09","index":7138,"close":24.15,"high":24.32,"low":23.96,"open":24.05,"volume":7303400},{"timestamp":1042209000,"date":"2003-01-10","index":7139,"close":24.03,"high":24.33,"low":23.89,"open":24.16,"volume":6924600},{"timestamp":1042468200,"date":"2003-01-13","index":7140,"close":24.17,"high":24.34,"low":24,"open":24.25,"volume":6844000},{"timestamp":1042554600,"date":"2003-01-14","index":7141,"close":24.31,"high":24.34,"low":24,"open":24.15,"volume":4946000},{"timestamp":1042641000,"date":"2003-01-15","index":7142,"close":23.84,"high":24.34,"low":23.79,"open":24.33,"volume":9694800},{"timestamp":1042727400,"date":"2003-01-16","index":7143,"close":23.5,"high":23.98,"low":23.45,"open":23.9,"volume":10748400},{"timestamp":1042813800,"date":"2003-01-17","index":7144,"close":23.64,"high":23.64,"low":23.45,"open":23.5,"volume":12866000}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":7145,"close":23.56,"high":23.9,"low":23.5,"open":23.6,"volume":11285800},{"timestamp":1043245800,"date":"2003-01-22","index":7146,"close":23.51,"high":23.75,"low":23.48,"open":23.57,"volume":13986200},{"timestamp":1043332200,"date":"2003-01-23","index":7147,"close":23.86,"high":23.99,"low":23.55,"open":23.55,"volume":9740400},{"timestamp":1043418600,"date":"2003-01-24","index":7148,"close":23.52,"high":23.87,"low":23.44,"open":23.87,"volume":8663000},{"timestamp":1043677800,"date":"2003-01-27","index":7149,"close":23.38,"high":23.75,"low":23.3,"open":23.38,"volume":10985800},{"timestamp":1043764200,"date":"2003-01-28","index":7150,"close":23.3,"high":23.54,"low":23.15,"open":23.45,"volume":8859000},{"timestamp":1043850600,"date":"2003-01-29","index":7151,"close":23.43,"high":23.65,"low":22.95,"open":23.31,"volume":9431800},{"timestamp":1043937000,"date":"2003-01-30","index":7152,"close":23.17,"high":23.6,"low":23.05,"open":23.43,"volume":8219000},{"timestamp":1044023400,"date":"2003-01-31","index":7153,"close":23.68,"high":23.75,"low":23.05,"open":23.18,"volume":12092200},{"timestamp":1044282600,"date":"2003-02-03","index":7154,"close":23.87,"high":24,"low":23.62,"open":23.69,"volume":9390000},{"timestamp":1044369000,"date":"2003-02-04","index":7155,"close":23.51,"high":23.88,"low":23.33,"open":23.88,"volume":8473400}]},{"date":"2002-10-15","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7068,"close":24.08,"high":24.37,"low":23.52,"open":24.22,"volume":10973600},{"timestamp":1033479000,"date":"2002-10-01","index":7069,"close":24.41,"high":24.44,"low":23.67,"open":24.13,"volume":15629600},{"timestamp":1033565400,"date":"2002-10-02","index":7070,"close":23.9,"high":24.3,"low":23.68,"open":24.15,"volume":12162000},{"timestamp":1033651800,"date":"2002-10-03","index":7071,"close":23.08,"high":23.98,"low":22.81,"open":23.91,"volume":18281600},{"timestamp":1033738200,"date":"2002-10-04","index":7072,"close":22.43,"high":23.2,"low":22.3,"open":23.08,"volume":14555200},{"timestamp":1033997400,"date":"2002-10-07","index":7073,"close":21.76,"high":22.65,"low":21.65,"open":22.06,"volume":16140200},{"timestamp":1034083800,"date":"2002-10-08","index":7074,"close":22.63,"high":22.99,"low":21.98,"open":22,"volume":15130600},{"timestamp":1034170200,"date":"2002-10-09","index":7075,"close":22.3,"high":22.75,"low":22.11,"open":22.21,"volume":15472400},{"timestamp":1034256600,"date":"2002-10-10","index":7076,"close":22.6,"high":22.95,"low":22.13,"open":22.3,"volume":14916800},{"timestamp":1034343000,"date":"2002-10-11","index":7077,"close":23.42,"high":23.75,"low":22.85,"open":22.97,"volume":11239400},{"timestamp":1034602200,"date":"2002-10-14","index":7078,"close":23.61,"high":23.83,"low":23.2,"open":23.25,"volume":8763800}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7079,"close":24.89,"high":25,"low":24.5,"open":25,"volume":18327000},{"timestamp":1034775000,"date":"2002-10-16","index":7080,"close":24.86,"high":25.09,"low":24.52,"open":24.9,"volume":10577200},{"timestamp":1034861400,"date":"2002-10-17","index":7081,"close":24.82,"high":25.35,"low":24.74,"open":25.34,"volume":11441800},{"timestamp":1034947800,"date":"2002-10-18","index":7082,"close":25.18,"high":25.3,"low":24.68,"open":24.82,"volume":13328800},{"timestamp":1035207000,"date":"2002-10-21","index":7083,"close":25.36,"high":25.61,"low":24.83,"open":25.18,"volume":11164200},{"timestamp":1035293400,"date":"2002-10-22","index":7084,"close":25.24,"high":25.4,"low":25,"open":25.25,"volume":8038800},{"timestamp":1035379800,"date":"2002-10-23","index":7085,"close":25.35,"high":25.35,"low":24.7,"open":25.24,"volume":9393200},{"timestamp":1035466200,"date":"2002-10-24","index":7086,"close":25.1,"high":25.6,"low":24.9,"open":25.45,"volume":9436600},{"timestamp":1035552600,"date":"2002-10-25","index":7087,"close":25.51,"high":25.54,"low":24.91,"open":25,"volume":7804600},{"timestamp":1035815400,"date":"2002-10-28","index":7088,"close":25.22,"high":25.8,"low":25.02,"open":25.76,"volume":7745400},{"timestamp":1035901800,"date":"2002-10-29","index":7089,"close":25.08,"high":25.22,"low":24.73,"open":25.21,"volume":6844000}]},{"date":"2002-07-16","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1025271000,"date":"2002-06-28","index":7004,"close":25.03,"high":25.35,"low":24.83,"open":25,"volume":12269200},{"timestamp":1025530200,"date":"2002-07-01","index":7005,"close":24.67,"high":25.07,"low":24.66,"open":24.95,"volume":9762000},{"timestamp":1025616600,"date":"2002-07-02","index":7006,"close":24.83,"high":24.91,"low":24.48,"open":24.8,"volume":14744000},{"timestamp":1025703000,"date":"2002-07-03","index":7007,"close":24.55,"high":24.8,"low":24.17,"open":24.73,"volume":13743800},{"timestamp":1025875800,"date":"2002-07-05","index":7008,"close":25.2,"high":25.2,"low":24.65,"open":24.8,"volume":4200200},{"timestamp":1026135000,"date":"2002-07-08","index":7009,"close":25.43,"high":25.44,"low":25.08,"open":25.24,"volume":7629600},{"timestamp":1026221400,"date":"2002-07-09","index":7010,"close":25.13,"high":25.86,"low":25.11,"open":25.58,"volume":12826600},{"timestamp":1026307800,"date":"2002-07-10","index":7011,"close":24.54,"high":25.27,"low":24.47,"open":25.15,"volume":14560200},{"timestamp":1026394200,"date":"2002-07-11","index":7012,"close":24.38,"high":24.53,"low":23.86,"open":24.4,"volume":17987600},{"timestamp":1026480600,"date":"2002-07-12","index":7013,"close":24.05,"high":24.52,"low":23.88,"open":24.5,"volume":9587600},{"timestamp":1026739800,"date":"2002-07-15","index":7014,"close":23.58,"high":23.85,"low":23.07,"open":23.67,"volume":17750000}],"post":[{"timestamp":1026826200,"date":"2002-07-16","index":7015,"close":23.6,"high":23.95,"low":23.25,"open":23.58,"volume":14775800},{"timestamp":1026912600,"date":"2002-07-17","index":7016,"close":23.89,"high":24.5,"low":23.69,"open":23.85,"volume":13051600},{"timestamp":1026999000,"date":"2002-07-18","index":7017,"close":23.25,"high":23.91,"low":23.2,"open":23.65,"volume":13068000},{"timestamp":1027085400,"date":"2002-07-19","index":7018,"close":22.51,"high":22.88,"low":22.35,"open":22.38,"volume":17629800},{"timestamp":1027344600,"date":"2002-07-22","index":7019,"close":22.2,"high":22.67,"low":21.75,"open":22.25,"volume":17813800},{"timestamp":1027431000,"date":"2002-07-23","index":7020,"close":21.32,"high":22.4,"low":21.07,"open":22.2,"volume":22872600},{"timestamp":1027517400,"date":"2002-07-24","index":7021,"close":22.72,"high":22.92,"low":20.75,"open":20.8,"volume":20172400},{"timestamp":1027603800,"date":"2002-07-25","index":7022,"close":23.22,"high":23.44,"low":22.33,"open":22.48,"volume":17818600},{"timestamp":1027690200,"date":"2002-07-26","index":7023,"close":23.85,"high":23.88,"low":23.01,"open":23.45,"volume":11880000},{"timestamp":1027949400,"date":"2002-07-29","index":7024,"close":24.77,"high":24.79,"low":24.13,"open":24.35,"volume":10152800},{"timestamp":1028035800,"date":"2002-07-30","index":7025,"close":24.85,"high":24.94,"low":24.2,"open":24.7,"volume":11834000}]},{"date":"2002-04-16","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1017671400,"date":"2002-04-01","index":6941,"close":24.47,"high":24.5,"low":24.18,"open":24.26,"volume":6828800},{"timestamp":1017757800,"date":"2002-04-02","index":6942,"close":24.51,"high":24.59,"low":24.33,"open":24.47,"volume":6786800},{"timestamp":1017844200,"date":"2002-04-03","index":6943,"close":24.15,"high":24.52,"low":24.06,"open":24.46,"volume":7095400},{"timestamp":1017930600,"date":"2002-04-04","index":6944,"close":24.38,"high":24.52,"low":24.3,"open":24.42,"volume":7476800},{"timestamp":1018017000,"date":"2002-04-05","index":6945,"close":24.49,"high":24.56,"low":24.35,"open":24.45,"volume":6191000},{"timestamp":1018272600,"date":"2002-04-08","index":6946,"close":24.57,"high":24.75,"low":24.25,"open":24.4,"volume":6803400},{"timestamp":1018359000,"date":"2002-04-09","index":6947,"close":24.65,"high":24.81,"low":24.51,"open":24.8,"volume":8887400},{"timestamp":1018445400,"date":"2002-04-10","index":6948,"close":24.8,"high":24.84,"low":24.65,"open":24.75,"volume":9301200},{"timestamp":1018531800,"date":"2002-04-11","index":6949,"close":24.55,"high":24.86,"low":24.55,"open":24.8,"volume":8053200},{"timestamp":1018618200,"date":"2002-04-12","index":6950,"close":24.99,"high":25,"low":24.6,"open":24.74,"volume":10741000},{"timestamp":1018877400,"date":"2002-04-15","index":6951,"close":24.8,"high":25.08,"low":24.75,"open":24.99,"volume":9128600}],"post":[{"timestamp":1018963800,"date":"2002-04-16","index":6952,"close":25.05,"high":25.36,"low":25.02,"open":25.06,"volume":16496200},{"timestamp":1019050200,"date":"2002-04-17","index":6953,"close":25.55,"high":25.61,"low":24.95,"open":25.13,"volume":12843000},{"timestamp":1019136600,"date":"2002-04-18","index":6954,"close":25.67,"high":25.8,"low":25.25,"open":25.67,"volume":13243200},{"timestamp":1019223000,"date":"2002-04-19","index":6955,"close":25.55,"high":25.92,"low":25.5,"open":25.8,"volume":8679400},{"timestamp":1019482200,"date":"2002-04-22","index":6956,"close":25.11,"high":25.63,"low":25.02,"open":25.55,"volume":7963600},{"timestamp":1019568600,"date":"2002-04-23","index":6957,"close":24.92,"high":25.33,"low":24.8,"open":25.13,"volume":8796000},{"timestamp":1019655000,"date":"2002-04-24","index":6958,"close":25.24,"high":25.42,"low":24.98,"open":25.02,"volume":8428000},{"timestamp":1019741400,"date":"2002-04-25","index":6959,"close":25.4,"high":25.54,"low":24.92,"open":24.97,"volume":8732000},{"timestamp":1019827800,"date":"2002-04-26","index":6960,"close":25.5,"high":25.75,"low":25.26,"open":25.41,"volume":9536000},{"timestamp":1020087000,"date":"2002-04-29","index":6961,"close":25.28,"high":25.67,"low":25.19,"open":25.5,"volume":6949400},{"timestamp":1020173400,"date":"2002-04-30","index":6962,"close":25.58,"high":25.75,"low":25.14,"open":25.4,"volume":8700800}]},{"date":"2002-01-15","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1009549800,"date":"2001-12-28","index":6879,"close":21.8,"high":21.8,"low":21.63,"open":21.7,"volume":5330600},{"timestamp":1009809000,"date":"2001-12-31","index":6880,"close":21.74,"high":21.9,"low":21.7,"open":21.8,"volume":6421200},{"timestamp":1009981800,"date":"2002-01-02","index":6881,"close":21.72,"high":21.74,"low":21.45,"open":21.69,"volume":8024000},{"timestamp":1010068200,"date":"2002-01-03","index":6882,"close":21.8,"high":21.86,"low":21.63,"open":21.72,"volume":7569600},{"timestamp":1010154600,"date":"2002-01-04","index":6883,"close":21.85,"high":21.99,"low":21.67,"open":21.88,"volume":10441600},{"timestamp":1010413800,"date":"2002-01-07","index":6884,"close":21.89,"high":22.05,"low":21.87,"open":21.98,"volume":7019800},{"timestamp":1010500200,"date":"2002-01-08","index":6885,"close":21.81,"high":21.98,"low":21.63,"open":21.98,"volume":6435000},{"timestamp":1010586600,"date":"2002-01-09","index":6886,"close":21.69,"high":21.89,"low":21.66,"open":21.76,"volume":7803400},{"timestamp":1010673000,"date":"2002-01-10","index":6887,"close":21.74,"high":21.82,"low":21.67,"open":21.73,"volume":8272400},{"timestamp":1010759400,"date":"2002-01-11","index":6888,"close":21.65,"high":21.8,"low":21.63,"open":21.77,"volume":6401600},{"timestamp":1011018600,"date":"2002-01-14","index":6889,"close":21.51,"high":21.72,"low":21.51,"open":21.65,"volume":8383800}],"post":[{"timestamp":1011105000,"date":"2002-01-15","index":6890,"close":22.66,"high":22.67,"low":21.75,"open":21.77,"volume":31319800},{"timestamp":1011191400,"date":"2002-01-16","index":6891,"close":22.67,"high":23.1,"low":22.48,"open":22.66,"volume":22628600},{"timestamp":1011277800,"date":"2002-01-17","index":6892,"close":22.81,"high":22.87,"low":22.58,"open":22.8,"volume":13061800},{"timestamp":1011364200,"date":"2002-01-18","index":6893,"close":22.69,"high":23.02,"low":22.62,"open":22.73,"volume":11003200},{"timestamp":1011709800,"date":"2002-01-22","index":6894,"close":23.33,"high":23.33,"low":22.77,"open":22.94,"volume":13581800},{"timestamp":1011796200,"date":"2002-01-23","index":6895,"close":23.48,"high":23.5,"low":23.17,"open":23.33,"volume":8640600},{"timestamp":1011882600,"date":"2002-01-24","index":6896,"close":23.58,"high":23.72,"low":23.32,"open":23.5,"volume":13785800},{"timestamp":1011969000,"date":"2002-01-25","index":6897,"close":23.55,"high":23.73,"low":23.45,"open":23.7,"volume":9167200},{"timestamp":1012228200,"date":"2002-01-28","index":6898,"close":23.58,"high":23.72,"low":23.45,"open":23.65,"volume":9839000},{"timestamp":1012314600,"date":"2002-01-29","index":6899,"close":22.86,"high":23.72,"low":22.75,"open":23.65,"volume":13977400},{"timestamp":1012401000,"date":"2002-01-30","index":6900,"close":23.06,"high":23.13,"low":22.53,"open":22.74,"volume":13714200}]},{"date":"2001-10-16","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":6817,"close":22.23,"high":22.57,"low":22.08,"open":22.3,"volume":8452600},{"timestamp":1002029400,"date":"2001-10-02","index":6818,"close":22.3,"high":22.35,"low":22.01,"open":22.17,"volume":10523400},{"timestamp":1002115800,"date":"2001-10-03","index":6819,"close":22.38,"high":22.52,"low":22.16,"open":22.3,"volume":7716800},{"timestamp":1002202200,"date":"2001-10-04","index":6820,"close":22.13,"high":22.5,"low":22,"open":22.5,"volume":8609400},{"timestamp":1002288600,"date":"2001-10-05","index":6821,"close":21.52,"high":22.27,"low":21.5,"open":22.25,"volume":15874200},{"timestamp":1002547800,"date":"2001-10-08","index":6822,"close":20.83,"high":21.5,"low":20.67,"open":21.5,"volume":12941400},{"timestamp":1002634200,"date":"2001-10-09","index":6823,"close":20.84,"high":21.22,"low":20.77,"open":20.78,"volume":10571000},{"timestamp":1002720600,"date":"2001-10-10","index":6824,"close":21.06,"high":21.5,"low":20.73,"open":20.75,"volume":7682000},{"timestamp":1002807000,"date":"2001-10-11","index":6825,"close":20.92,"high":21.17,"low":20.8,"open":21.08,"volume":11925800},{"timestamp":1002893400,"date":"2001-10-12","index":6826,"close":20.54,"high":20.74,"low":20.33,"open":20.5,"volume":12979800},{"timestamp":1003152600,"date":"2001-10-15","index":6827,"close":20.39,"high":20.65,"low":20.25,"open":20.48,"volume":12088200}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":6828,"close":20.09,"high":21,"low":20,"open":20.25,"volume":21640200},{"timestamp":1003325400,"date":"2001-10-17","index":6829,"close":19.42,"high":20.58,"low":19.13,"open":20.35,"volume":26714000},{"timestamp":1003411800,"date":"2001-10-18","index":6830,"close":19.53,"high":19.65,"low":19.38,"open":19.42,"volume":17166000},{"timestamp":1003498200,"date":"2001-10-19","index":6831,"close":19.5,"high":19.99,"low":19.28,"open":19.46,"volume":10701200},{"timestamp":1003757400,"date":"2001-10-22","index":6832,"close":19.86,"high":19.89,"low":19.31,"open":19.31,"volume":13127800},{"timestamp":1003843800,"date":"2001-10-23","index":6833,"close":20,"high":20.12,"low":19.48,"open":20,"volume":9877800},{"timestamp":1003930200,"date":"2001-10-24","index":6834,"close":20.15,"high":20.27,"low":19.91,"open":20.01,"volume":9114000},{"timestamp":1004016600,"date":"2001-10-25","index":6835,"close":20.7,"high":20.7,"low":19.95,"open":20.15,"volume":11633400},{"timestamp":1004103000,"date":"2001-10-26","index":6836,"close":20.55,"high":20.75,"low":20.49,"open":20.75,"volume":7794000},{"timestamp":1004365800,"date":"2001-10-29","index":6837,"close":20,"high":20.49,"low":19.98,"open":20.42,"volume":7799600},{"timestamp":1004452200,"date":"2001-10-30","index":6838,"close":19.92,"high":20.14,"low":19.58,"open":20,"volume":8184800}]},{"date":"2001-07-17","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2001-04-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":985962600,"date":"2001-03-30","index":6694,"close":24.74,"high":24.74,"low":24.08,"open":24.25,"volume":9081600},{"timestamp":986218200,"date":"2001-04-02","index":6695,"close":24.84,"high":25.08,"low":24.56,"open":24.75,"volume":10105000},{"timestamp":986304600,"date":"2001-04-03","index":6696,"close":24.48,"high":25,"low":24.14,"open":25,"volume":10468600},{"timestamp":986391000,"date":"2001-04-04","index":6697,"close":23,"high":24.35,"low":22.51,"open":24.21,"volume":23293200},{"timestamp":986477400,"date":"2001-04-05","index":6698,"close":23.82,"high":23.82,"low":23.29,"open":23.33,"volume":13356400},{"timestamp":986563800,"date":"2001-04-06","index":6699,"close":23.13,"high":23.94,"low":22.47,"open":23.67,"volume":18965400},{"timestamp":986823000,"date":"2001-04-09","index":6700,"close":22.98,"high":23.5,"low":22.65,"open":23.5,"volume":10633800},{"timestamp":986909400,"date":"2001-04-10","index":6701,"close":23.62,"high":23.85,"low":23.2,"open":23.25,"volume":12543600},{"timestamp":986995800,"date":"2001-04-11","index":6702,"close":23.45,"high":24.07,"low":23.45,"open":24.07,"volume":8601200},{"timestamp":987082200,"date":"2001-04-12","index":6703,"close":23.89,"high":24.2,"low":23.35,"open":23.61,"volume":9682800},{"timestamp":987427800,"date":"2001-04-16","index":6704,"close":23.58,"high":24.37,"low":23.24,"open":24.2,"volume":8370400}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":6705,"close":22.85,"high":23.45,"low":22.55,"open":23.45,"volume":13214200},{"timestamp":987600600,"date":"2001-04-18","index":6706,"close":23.8,"high":24.4,"low":22.63,"open":22.85,"volume":17955400},{"timestamp":987687000,"date":"2001-04-19","index":6707,"close":23.99,"high":24.11,"low":23.63,"open":23.67,"volume":10824200},{"timestamp":987773400,"date":"2001-04-20","index":6708,"close":23.97,"high":24.08,"low":23.54,"open":23.99,"volume":7679600},{"timestamp":988032600,"date":"2001-04-23","index":6709,"close":23.77,"high":23.97,"low":23.48,"open":23.97,"volume":5536400},{"timestamp":988119000,"date":"2001-04-24","index":6710,"close":23.95,"high":24.16,"low":23.58,"open":23.92,"volume":6943200},{"timestamp":988205400,"date":"2001-04-25","index":6711,"close":23.52,"high":23.76,"low":23.35,"open":23.72,"volume":6480600},{"timestamp":988291800,"date":"2001-04-26","index":6712,"close":23.07,"high":23.63,"low":22.98,"open":23.5,"volume":11525200},{"timestamp":988378200,"date":"2001-04-27","index":6713,"close":23.91,"high":23.92,"low":23.35,"open":23.45,"volume":8284200},{"timestamp":988637400,"date":"2001-04-30","index":6714,"close":23.49,"high":24.08,"low":23.38,"open":23.99,"volume":9137200},{"timestamp":988723800,"date":"2001-05-01","index":6715,"close":23.67,"high":23.67,"low":23.28,"open":23.5,"volume":5564200}]},{"date":"2001-01-16","estimated":0.32,"reported":0.33,"pre":[{"timestamp":978013800,"date":"2000-12-28","index":6631,"close":27.88,"high":28.06,"low":27.47,"open":27.66,"volume":5018000},{"timestamp":978100200,"date":"2000-12-29","index":6632,"close":27.84,"high":28.19,"low":27.72,"open":28.09,"volume":6043000},{"timestamp":978445800,"date":"2001-01-02","index":6633,"close":26.97,"high":27.41,"low":26.69,"open":27.22,"volume":10616400},{"timestamp":978532200,"date":"2001-01-03","index":6634,"close":26.56,"high":27,"low":25,"open":26.44,"volume":25444200},{"timestamp":978618600,"date":"2001-01-04","index":6635,"close":26,"high":26.66,"low":25.34,"open":26.06,"volume":17224200},{"timestamp":978705000,"date":"2001-01-05","index":6636,"close":26.19,"high":26.31,"low":24.97,"open":25.66,"volume":14437000},{"timestamp":978964200,"date":"2001-01-08","index":6637,"close":25.94,"high":26.31,"low":25.72,"open":25.81,"volume":9123600},{"timestamp":979050600,"date":"2001-01-09","index":6638,"close":24.72,"high":26.16,"low":24.63,"open":25.78,"volume":11326800},{"timestamp":979137000,"date":"2001-01-10","index":6639,"close":24.34,"high":24.81,"low":23.84,"open":23.91,"volume":15362600},{"timestamp":979223400,"date":"2001-01-11","index":6640,"close":24.63,"high":25.28,"low":24.44,"open":24.75,"volume":11738200},{"timestamp":979309800,"date":"2001-01-12","index":6641,"close":24.34,"high":25.03,"low":24.09,"open":25.03,"volume":8525000}],"post":[{"timestamp":979655400,"date":"2001-01-16","index":6642,"close":24.97,"high":25.09,"low":23.88,"open":24.38,"volume":14995200},{"timestamp":979741800,"date":"2001-01-17","index":6643,"close":24.69,"high":25.41,"low":24.69,"open":25.31,"volume":9124200},{"timestamp":979828200,"date":"2001-01-18","index":6644,"close":24.22,"high":24.88,"low":24.16,"open":24.88,"volume":8346600},{"timestamp":979914600,"date":"2001-01-19","index":6645,"close":24.53,"high":24.81,"low":24.03,"open":24.25,"volume":9148400},{"timestamp":980173800,"date":"2001-01-22","index":6646,"close":24.81,"high":25.06,"low":24.31,"open":24.53,"volume":6294200},{"timestamp":980260200,"date":"2001-01-23","index":6647,"close":24.81,"high":25.22,"low":24.66,"open":24.84,"volume":9064800},{"timestamp":980346600,"date":"2001-01-24","index":6648,"close":25.09,"high":25.38,"low":24.75,"open":24.97,"volume":7102800},{"timestamp":980433000,"date":"2001-01-25","index":6649,"close":25.31,"high":25.44,"low":24.84,"open":25.13,"volume":10620000},{"timestamp":980519400,"date":"2001-01-26","index":6650,"close":25.75,"high":25.94,"low":25.28,"open":25.53,"volume":9104000},{"timestamp":980778600,"date":"2001-01-29","index":6651,"close":25.57,"high":26.14,"low":25.33,"open":25.88,"volume":7106200},{"timestamp":980865000,"date":"2001-01-30","index":6652,"close":25.95,"high":26.05,"low":25.31,"open":25.81,"volume":8707400}]},{"date":"2000-10-17","estimated":0.32,"reported":0.32,"pre":[{"timestamp":970493400,"date":"2000-10-02","index":6570,"close":23.53,"high":23.53,"low":22.69,"open":23,"volume":5985600},{"timestamp":970579800,"date":"2000-10-03","index":6571,"close":23.88,"high":24.13,"low":23.69,"open":23.69,"volume":11755400},{"timestamp":970666200,"date":"2000-10-04","index":6572,"close":23.56,"high":24.16,"low":23.34,"open":24,"volume":8140600},{"timestamp":970752600,"date":"2000-10-05","index":6573,"close":23.84,"high":24.13,"low":23.66,"open":23.66,"volume":7490200},{"timestamp":970839000,"date":"2000-10-06","index":6574,"close":23.28,"high":23.94,"low":22.78,"open":23.91,"volume":8500400},{"timestamp":971098200,"date":"2000-10-09","index":6575,"close":23.06,"high":23.38,"low":22.84,"open":22.91,"volume":4751000},{"timestamp":971184600,"date":"2000-10-10","index":6576,"close":22.41,"high":23.06,"low":22.31,"open":23.06,"volume":7073800},{"timestamp":971271000,"date":"2000-10-11","index":6577,"close":21.94,"high":22.47,"low":21.69,"open":22.25,"volume":9278600},{"timestamp":971357400,"date":"2000-10-12","index":6578,"close":21.38,"high":22.13,"low":20.97,"open":22.06,"volume":9932600},{"timestamp":971443800,"date":"2000-10-13","index":6579,"close":21.69,"high":22.09,"low":21.25,"open":21.25,"volume":6378400},{"timestamp":971703000,"date":"2000-10-16","index":6580,"close":21.78,"high":21.97,"low":21.5,"open":21.97,"volume":4907400}],"post":[{"timestamp":971789400,"date":"2000-10-17","index":6581,"close":20.84,"high":21.78,"low":20.72,"open":21.75,"volume":9422600},{"timestamp":971875800,"date":"2000-10-18","index":6582,"close":21.13,"high":21.41,"low":19.81,"open":20.81,"volume":10616000},{"timestamp":971962200,"date":"2000-10-19","index":6583,"close":21.34,"high":21.59,"low":20.72,"open":20.78,"volume":6453600},{"timestamp":972048600,"date":"2000-10-20","index":6584,"close":21.16,"high":21.59,"low":21,"open":21.34,"volume":5206000},{"timestamp":972307800,"date":"2000-10-23","index":6585,"close":21.09,"high":21.34,"low":21,"open":21.34,"volume":4377800},{"timestamp":972394200,"date":"2000-10-24","index":6586,"close":21.66,"high":21.91,"low":21.44,"open":21.56,"volume":4931400},{"timestamp":972480600,"date":"2000-10-25","index":6587,"close":21.25,"high":22.19,"low":21.22,"open":21.75,"volume":11271000},{"timestamp":972567000,"date":"2000-10-26","index":6588,"close":21.5,"high":21.63,"low":20.88,"open":21.41,"volume":7076200},{"timestamp":972653400,"date":"2000-10-27","index":6589,"close":21.84,"high":22.03,"low":21.38,"open":21.41,"volume":5074400},{"timestamp":972916200,"date":"2000-10-30","index":6590,"close":22.91,"high":22.91,"low":22.03,"open":22.16,"volume":8299200},{"timestamp":973002600,"date":"2000-10-31","index":6591,"close":23.16,"high":23.28,"low":22.53,"open":22.97,"volume":8056600}]}]
diff --git a/data/WFC_partial.json b/data/WFC_partial.json
index 919a1d59a..2744090c0 100644
--- a/data/WFC_partial.json
+++ b/data/WFC_partial.json
@@ -1 +1 @@
-[{"date":"2026-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.29,"reported":1.33,"pre":[{"timestamp":1719408600,"date":"2024-06-26","index":12539,"close":57.01,"high":57.8,"low":56.83,"open":57.22,"volume":30425700},{"timestamp":1719495000,"date":"2024-06-27","index":12540,"close":57.42,"high":57.47,"low":56.33,"open":56.41,"volume":13832200},{"timestamp":1719581400,"date":"2024-06-28","index":12541,"close":59.39,"high":59.45,"low":58.09,"open":58.09,"volume":31074500},{"timestamp":1719840600,"date":"2024-07-01","index":12542,"close":60.59,"high":60.61,"low":59.57,"open":59.61,"volume":14470200},{"timestamp":1719927000,"date":"2024-07-02","index":12543,"close":60.97,"high":61.18,"low":60.14,"open":60.49,"volume":9543700},{"timestamp":1720013400,"date":"2024-07-03","index":12544,"close":60.66,"high":61.14,"low":60.16,"open":61,"volume":6698800},{"timestamp":1720186200,"date":"2024-07-05","index":12545,"close":59.62,"high":60.66,"low":59.11,"open":60.5,"volume":11436300},{"timestamp":1720445400,"date":"2024-07-08","index":12546,"close":59.01,"high":60.41,"low":58.66,"open":59.97,"volume":12480000},{"timestamp":1720531800,"date":"2024-07-09","index":12547,"close":59.88,"high":60.42,"low":58.92,"open":59.08,"volume":12233800},{"timestamp":1720618200,"date":"2024-07-10","index":12548,"close":59.72,"high":59.99,"low":59.38,"open":59.54,"volume":12097200},{"timestamp":1720704600,"date":"2024-07-11","index":12549,"close":60.16,"high":60.71,"low":59.28,"open":59.4,"volume":16852800}],"post":[{"timestamp":1720791000,"date":"2024-07-12","index":12550,"close":56.54,"high":56.92,"low":55.6,"open":56.2,"volume":53042800},{"timestamp":1721050200,"date":"2024-07-15","index":12551,"close":57.73,"high":58.24,"low":57.04,"open":57.05,"volume":27277300},{"timestamp":1721136600,"date":"2024-07-16","index":12552,"close":60.24,"high":60.62,"low":57.53,"open":58.04,"volume":25577300},{"timestamp":1721223000,"date":"2024-07-17","index":12553,"close":60.91,"high":61,"low":59.89,"open":60.16,"volume":17371100},{"timestamp":1721309400,"date":"2024-07-18","index":12554,"close":59.24,"high":60.82,"low":58.99,"open":60.62,"volume":17739000},{"timestamp":1721395800,"date":"2024-07-19","index":12555,"close":59.23,"high":59.77,"low":59.11,"open":59.3,"volume":12362800},{"timestamp":1721655000,"date":"2024-07-22","index":12556,"close":59.14,"high":59.39,"low":58.54,"open":59.26,"volume":13638600},{"timestamp":1721741400,"date":"2024-07-23","index":12557,"close":59.67,"high":59.91,"low":59.04,"open":59.2,"volume":10927800},{"timestamp":1721827800,"date":"2024-07-24","index":12558,"close":59.44,"high":60.21,"low":59.37,"open":59.77,"volume":10777100},{"timestamp":1721914200,"date":"2024-07-25","index":12559,"close":59.7,"high":60.73,"low":59.45,"open":59.56,"volume":14119600},{"timestamp":1722000600,"date":"2024-07-26","index":12560,"close":60.39,"high":60.45,"low":59.57,"open":59.85,"volume":12538900}]},{"date":"2024-04-12","estimated":1.11,"reported":1.26,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":12477,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12478,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12479,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12480,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12481,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12482,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12483,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12484,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12485,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12486,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12487,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":12488,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12489,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12490,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12491,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12492,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12493,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12494,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12495,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12496,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12497,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12498,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900}]},{"date":"2024-01-12","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12415,"close":49.33,"high":49.57,"low":49.15,"open":49.41,"volume":12536700},{"timestamp":1703773800,"date":"2023-12-28","index":12416,"close":49.48,"high":49.65,"low":49.09,"open":49.14,"volume":9872600},{"timestamp":1703860200,"date":"2023-12-29","index":12417,"close":49.22,"high":49.58,"low":49.21,"open":49.35,"volume":11731900},{"timestamp":1704205800,"date":"2024-01-02","index":12418,"close":49.33,"high":49.76,"low":48.82,"open":49.05,"volume":14916000},{"timestamp":1704292200,"date":"2024-01-03","index":12419,"close":48.68,"high":49.09,"low":48.32,"open":49.09,"volume":21653600},{"timestamp":1704378600,"date":"2024-01-04","index":12420,"close":49.28,"high":49.86,"low":48.77,"open":48.82,"volume":15917500},{"timestamp":1704465000,"date":"2024-01-05","index":12421,"close":49.92,"high":50.47,"low":49.29,"open":49.4,"volume":15073600},{"timestamp":1704724200,"date":"2024-01-08","index":12422,"close":49.92,"high":49.99,"low":49.15,"open":49.38,"volume":15119700},{"timestamp":1704810600,"date":"2024-01-09","index":12423,"close":49.29,"high":49.46,"low":49.05,"open":49.44,"volume":13625200},{"timestamp":1704897000,"date":"2024-01-10","index":12424,"close":49.08,"high":49.12,"low":48.61,"open":49,"volume":11849800},{"timestamp":1704983400,"date":"2024-01-11","index":12425,"close":49.04,"high":49.08,"low":48.34,"open":48.89,"volume":21049200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12426,"close":47.4,"high":48.78,"low":47,"open":47.95,"volume":30452700},{"timestamp":1705415400,"date":"2024-01-16","index":12427,"close":46.82,"high":47.06,"low":46.22,"open":46.77,"volume":25209900},{"timestamp":1705501800,"date":"2024-01-17","index":12428,"close":46.67,"high":47.06,"low":46.21,"open":46.24,"volume":17445600},{"timestamp":1705588200,"date":"2024-01-18","index":12429,"close":46.44,"high":46.62,"low":46.12,"open":46.55,"volume":17901300},{"timestamp":1705674600,"date":"2024-01-19","index":12430,"close":48.12,"high":48.18,"low":46.38,"open":46.63,"volume":25602400},{"timestamp":1705933800,"date":"2024-01-22","index":12431,"close":48.53,"high":48.93,"low":48.16,"open":48.23,"volume":19372200},{"timestamp":1706020200,"date":"2024-01-23","index":12432,"close":49.12,"high":49.22,"low":48.4,"open":48.65,"volume":16422100},{"timestamp":1706106600,"date":"2024-01-24","index":12433,"close":49.49,"high":50.09,"low":49.25,"open":49.37,"volume":17776000},{"timestamp":1706193000,"date":"2024-01-25","index":12434,"close":49.88,"high":49.94,"low":49.5,"open":49.68,"volume":17979600},{"timestamp":1706279400,"date":"2024-01-26","index":12435,"close":50.32,"high":50.5,"low":49.77,"open":49.84,"volume":19211100},{"timestamp":1706538600,"date":"2024-01-29","index":12436,"close":50.35,"high":50.67,"low":49.99,"open":50.16,"volume":16725200}]},{"date":"2023-10-13","estimated":1.24,"reported":1.39,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":12353,"close":40.91,"high":41.2,"low":40.72,"open":40.84,"volume":12454600},{"timestamp":1695994200,"date":"2023-09-29","index":12354,"close":40.86,"high":41.39,"low":40.58,"open":41.2,"volume":13119100},{"timestamp":1696253400,"date":"2023-10-02","index":12355,"close":39.61,"high":40.76,"low":39.44,"open":40.7,"volume":15102000},{"timestamp":1696339800,"date":"2023-10-03","index":12356,"close":38.67,"high":39.47,"low":38.47,"open":39.38,"volume":19252900},{"timestamp":1696426200,"date":"2023-10-04","index":12357,"close":38.97,"high":39.11,"low":38.39,"open":38.51,"volume":14343500},{"timestamp":1696512600,"date":"2023-10-05","index":12358,"close":39.3,"high":39.42,"low":38.6,"open":38.76,"volume":11820600},{"timestamp":1696599000,"date":"2023-10-06","index":12359,"close":39.69,"high":39.89,"low":38.76,"open":38.89,"volume":13973000},{"timestamp":1696858200,"date":"2023-10-09","index":12360,"close":39.7,"high":39.8,"low":39.1,"open":39.11,"volume":12096600},{"timestamp":1696944600,"date":"2023-10-10","index":12361,"close":39.82,"high":40.38,"low":39.72,"open":39.92,"volume":14429700},{"timestamp":1697031000,"date":"2023-10-11","index":12362,"close":39.69,"high":40.21,"low":39.25,"open":40.01,"volume":14835900},{"timestamp":1697117400,"date":"2023-10-12","index":12363,"close":39.74,"high":40.01,"low":39.32,"open":39.69,"volume":14878100}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":12364,"close":40.96,"high":41.64,"low":40.47,"open":40.83,"volume":28077900},{"timestamp":1697463000,"date":"2023-10-16","index":12365,"close":41.65,"high":42.17,"low":41.4,"open":41.47,"volume":18419000},{"timestamp":1697549400,"date":"2023-10-17","index":12366,"close":41.98,"high":42.37,"low":41.43,"open":41.43,"volume":16982300},{"timestamp":1697635800,"date":"2023-10-18","index":12367,"close":41.53,"high":41.94,"low":41.35,"open":41.7,"volume":16053200},{"timestamp":1697722200,"date":"2023-10-19","index":12368,"close":41.18,"high":42.22,"low":41.16,"open":41.48,"volume":16120300},{"timestamp":1697808600,"date":"2023-10-20","index":12369,"close":40.27,"high":41.09,"low":39.94,"open":41.05,"volume":17485700},{"timestamp":1698067800,"date":"2023-10-23","index":12370,"close":39.48,"high":40.38,"low":39.42,"open":40.26,"volume":13785800},{"timestamp":1698154200,"date":"2023-10-24","index":12371,"close":39.28,"high":39.83,"low":39.24,"open":39.62,"volume":15097800},{"timestamp":1698240600,"date":"2023-10-25","index":12372,"close":39.03,"high":39.21,"low":38.58,"open":39.07,"volume":13849000},{"timestamp":1698327000,"date":"2023-10-26","index":12373,"close":39.65,"high":39.98,"low":38.98,"open":39.02,"volume":15480300},{"timestamp":1698413400,"date":"2023-10-27","index":12374,"close":38.76,"high":39.41,"low":38.62,"open":39.38,"volume":13582800}]},{"date":"2023-07-14","estimated":1.16,"reported":1.25,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":12289,"close":40.62,"high":40.94,"low":40.38,"open":40.92,"volume":13959600},{"timestamp":1688045400,"date":"2023-06-29","index":12290,"close":42.45,"high":42.51,"low":41.37,"open":41.48,"volume":23956300},{"timestamp":1688131800,"date":"2023-06-30","index":12291,"close":42.68,"high":43.22,"low":42.62,"open":42.95,"volume":20059500},{"timestamp":1688391000,"date":"2023-07-03","index":12292,"close":43.4,"high":43.6,"low":42.74,"open":42.88,"volume":9249100},{"timestamp":1688563800,"date":"2023-07-05","index":12293,"close":43.48,"high":43.62,"low":42.77,"open":43.23,"volume":15722200},{"timestamp":1688650200,"date":"2023-07-06","index":12294,"close":42.89,"high":43.31,"low":42.24,"open":43.22,"volume":14978600},{"timestamp":1688736600,"date":"2023-07-07","index":12295,"close":42.77,"high":43.43,"low":42.59,"open":42.59,"volume":13505400},{"timestamp":1688995800,"date":"2023-07-10","index":12296,"close":42.32,"high":42.99,"low":42.28,"open":42.71,"volume":16675800},{"timestamp":1689082200,"date":"2023-07-11","index":12297,"close":42.74,"high":42.93,"low":42.07,"open":42.35,"volume":15402300},{"timestamp":1689168600,"date":"2023-07-12","index":12298,"close":43.26,"high":43.85,"low":43.01,"open":43.31,"volume":13998300},{"timestamp":1689255000,"date":"2023-07-13","index":12299,"close":43.71,"high":43.76,"low":43.3,"open":43.47,"volume":18034800}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":12300,"close":43.56,"high":45.31,"low":43.3,"open":44.75,"volume":30891300},{"timestamp":1689600600,"date":"2023-07-17","index":12301,"close":44.74,"high":45.13,"low":43.55,"open":43.56,"volume":25173900},{"timestamp":1689687000,"date":"2023-07-18","index":12302,"close":45.6,"high":45.7,"low":44.6,"open":44.77,"volume":24188900},{"timestamp":1689773400,"date":"2023-07-19","index":12303,"close":46.26,"high":46.57,"low":45.54,"open":45.93,"volume":18932700},{"timestamp":1689859800,"date":"2023-07-20","index":12304,"close":47.13,"high":47.24,"low":46.21,"open":46.37,"volume":18927200},{"timestamp":1689946200,"date":"2023-07-21","index":12305,"close":45.96,"high":47.21,"low":45.95,"open":47.18,"volume":16206500},{"timestamp":1690205400,"date":"2023-07-24","index":12306,"close":46.42,"high":46.83,"low":45.96,"open":45.97,"volume":12053200},{"timestamp":1690291800,"date":"2023-07-25","index":12307,"close":45.48,"high":46.64,"low":45.43,"open":46.39,"volume":13537400},{"timestamp":1690378200,"date":"2023-07-26","index":12308,"close":46.44,"high":46.83,"low":46.11,"open":46.48,"volume":19520900},{"timestamp":1690464600,"date":"2023-07-27","index":12309,"close":45.77,"high":47.17,"low":45.58,"open":46.56,"volume":19509600},{"timestamp":1690551000,"date":"2023-07-28","index":12310,"close":46.14,"high":46.23,"low":45.57,"open":46.05,"volume":12616400}]},{"date":"2023-04-14","estimated":1.13,"reported":1.23,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":12227,"close":37.97,"high":38.01,"low":37.3,"open":37.6,"volume":20789100},{"timestamp":1680183000,"date":"2023-03-30","index":12228,"close":37.38,"high":38.5,"low":37.17,"open":38.3,"volume":22340400},{"timestamp":1680269400,"date":"2023-03-31","index":12229,"close":37.38,"high":37.95,"low":37.31,"open":37.73,"volume":30287900},{"timestamp":1680528600,"date":"2023-04-03","index":12230,"close":37.72,"high":38.16,"low":37.4,"open":37.52,"volume":21541000},{"timestamp":1680615000,"date":"2023-04-04","index":12231,"close":36.81,"high":37.8,"low":36.39,"open":37.7,"volume":21942700},{"timestamp":1680701400,"date":"2023-04-05","index":12232,"close":36.89,"high":37.01,"low":36.27,"open":36.5,"volume":15486900},{"timestamp":1680787800,"date":"2023-04-06","index":12233,"close":37.9,"high":38.1,"low":37.06,"open":37.11,"volume":23484900},{"timestamp":1681133400,"date":"2023-04-10","index":12234,"close":38.63,"high":38.71,"low":37.61,"open":37.7,"volume":27005800},{"timestamp":1681219800,"date":"2023-04-11","index":12235,"close":39.37,"high":39.54,"low":38.71,"open":38.77,"volume":25116100},{"timestamp":1681306200,"date":"2023-04-12","index":12236,"close":39.19,"high":39.85,"low":38.89,"open":39.42,"volume":20252900},{"timestamp":1681392600,"date":"2023-04-13","index":12237,"close":39.66,"high":39.68,"low":39.04,"open":39.32,"volume":22397800}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":12238,"close":39.64,"high":40.51,"low":39.12,"open":39.75,"volume":40963100},{"timestamp":1681738200,"date":"2023-04-17","index":12239,"close":41.3,"high":41.3,"low":39.56,"open":39.83,"volume":31445100},{"timestamp":1681824600,"date":"2023-04-18","index":12240,"close":41.87,"high":42.06,"low":41.14,"open":41.21,"volume":27892300},{"timestamp":1681911000,"date":"2023-04-19","index":12241,"close":42.24,"high":42.41,"low":41.79,"open":41.97,"volume":23310500},{"timestamp":1681997400,"date":"2023-04-20","index":12242,"close":41.67,"high":42.05,"low":41.45,"open":41.87,"volume":19265500},{"timestamp":1682083800,"date":"2023-04-21","index":12243,"close":41.24,"high":41.4,"low":40.21,"open":41.21,"volume":23975300},{"timestamp":1682343000,"date":"2023-04-24","index":12244,"close":41.45,"high":41.6,"low":41.04,"open":41.13,"volume":17327800},{"timestamp":1682429400,"date":"2023-04-25","index":12245,"close":40.55,"high":41.06,"low":40.39,"open":40.7,"volume":20728000},{"timestamp":1682515800,"date":"2023-04-26","index":12246,"close":39.46,"high":40.45,"low":39.24,"open":40.24,"volume":26915600},{"timestamp":1682602200,"date":"2023-04-27","index":12247,"close":39.66,"high":39.78,"low":39.32,"open":39.53,"volume":21695800},{"timestamp":1682688600,"date":"2023-04-28","index":12248,"close":39.75,"high":39.92,"low":38.96,"open":39.25,"volume":20189300}]},{"date":"2023-01-13","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12165,"close":41.12,"high":41.38,"low":40.86,"open":40.94,"volume":11889400},{"timestamp":1672324200,"date":"2022-12-29","index":12166,"close":41.33,"high":41.4,"low":41.06,"open":41.15,"volume":11597100},{"timestamp":1672410600,"date":"2022-12-30","index":12167,"close":41.29,"high":41.43,"low":40.99,"open":41.11,"volume":10021500},{"timestamp":1672756200,"date":"2023-01-03","index":12168,"close":41.79,"high":42.14,"low":41.45,"open":41.61,"volume":15944300},{"timestamp":1672842600,"date":"2023-01-04","index":12169,"close":42.65,"high":43.06,"low":42.23,"open":42.26,"volume":18943600},{"timestamp":1672929000,"date":"2023-01-05","index":12170,"close":42.42,"high":42.63,"low":41.93,"open":42.58,"volume":12380700},{"timestamp":1673015400,"date":"2023-01-06","index":12171,"close":42.8,"high":43,"low":42.1,"open":42.59,"volume":15247000},{"timestamp":1673274600,"date":"2023-01-09","index":12172,"close":42.39,"high":43.13,"low":42.16,"open":43.12,"volume":21225600},{"timestamp":1673361000,"date":"2023-01-10","index":12173,"close":42.36,"high":42.88,"low":42.02,"open":42.67,"volume":18348800},{"timestamp":1673447400,"date":"2023-01-11","index":12174,"close":42.74,"high":42.83,"low":42.02,"open":42.38,"volume":18272100},{"timestamp":1673533800,"date":"2023-01-12","index":12175,"close":42.83,"high":43.55,"low":42.8,"open":43.05,"volume":20940400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12176,"close":44.22,"high":44.36,"low":40.46,"open":41.38,"volume":41649700},{"timestamp":1673965800,"date":"2023-01-17","index":12177,"close":44.12,"high":44.37,"low":43.18,"open":43.84,"volume":25473900},{"timestamp":1674052200,"date":"2023-01-18","index":12178,"close":43.38,"high":44.61,"low":43.3,"open":43.96,"volume":20278000},{"timestamp":1674138600,"date":"2023-01-19","index":12179,"close":42.95,"high":43.2,"low":42.52,"open":42.91,"volume":18565300},{"timestamp":1674225000,"date":"2023-01-20","index":12180,"close":43.92,"high":43.94,"low":42.76,"open":43.08,"volume":23237200},{"timestamp":1674484200,"date":"2023-01-23","index":12181,"close":45.03,"high":45.18,"low":43.87,"open":43.94,"volume":19692000},{"timestamp":1674570600,"date":"2023-01-24","index":12182,"close":44.45,"high":45.2,"low":44.37,"open":44.91,"volume":13697200},{"timestamp":1674657000,"date":"2023-01-25","index":12183,"close":45.34,"high":45.42,"low":44.03,"open":44.05,"volume":17285300},{"timestamp":1674743400,"date":"2023-01-26","index":12184,"close":45.81,"high":45.9,"low":45.16,"open":45.53,"volume":16724600},{"timestamp":1674829800,"date":"2023-01-27","index":12185,"close":46.12,"high":46.37,"low":45.81,"open":45.81,"volume":18161800},{"timestamp":1675089000,"date":"2023-01-30","index":12186,"close":46.29,"high":46.65,"low":45.81,"open":45.91,"volume":19427400}]},{"date":"2022-10-14","estimated":1.09,"reported":1.3,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":12103,"close":40.5,"high":40.69,"low":39.77,"open":40.16,"volume":14811300},{"timestamp":1664544600,"date":"2022-09-30","index":12104,"close":40.22,"high":41.14,"low":40.18,"open":40.64,"volume":21182200},{"timestamp":1664803800,"date":"2022-10-03","index":12105,"close":41.58,"high":41.8,"low":40.64,"open":41.29,"volume":16827600},{"timestamp":1664890200,"date":"2022-10-04","index":12106,"close":43.54,"high":43.59,"low":42.16,"open":42.16,"volume":18601300},{"timestamp":1664976600,"date":"2022-10-05","index":12107,"close":43.31,"high":43.54,"low":42.56,"open":42.83,"volume":15873400},{"timestamp":1665063000,"date":"2022-10-06","index":12108,"close":42.24,"high":43.14,"low":42.21,"open":42.87,"volume":15634800},{"timestamp":1665149400,"date":"2022-10-07","index":12109,"close":41.79,"high":42.12,"low":41.39,"open":42.03,"volume":17186700},{"timestamp":1665408600,"date":"2022-10-10","index":12110,"close":41.45,"high":42.11,"low":41.15,"open":41.94,"volume":10973700},{"timestamp":1665495000,"date":"2022-10-11","index":12111,"close":40.23,"high":41.32,"low":40.06,"open":41.22,"volume":19135900},{"timestamp":1665581400,"date":"2022-10-12","index":12112,"close":40.51,"high":41.22,"low":39.96,"open":40.24,"volume":16469900},{"timestamp":1665667800,"date":"2022-10-13","index":12113,"close":42.38,"high":42.67,"low":39.75,"open":39.75,"volume":23808700}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":12114,"close":43.17,"high":44.93,"low":43.13,"open":43.8,"volume":33954200},{"timestamp":1666013400,"date":"2022-10-17","index":12115,"close":43.96,"high":45.19,"low":43.89,"open":44.66,"volume":24507000},{"timestamp":1666099800,"date":"2022-10-18","index":12116,"close":44.67,"high":45.3,"low":43.82,"open":45.11,"volume":24810400},{"timestamp":1666186200,"date":"2022-10-19","index":12117,"close":43.62,"high":44.52,"low":43.3,"open":44.18,"volume":17876800},{"timestamp":1666272600,"date":"2022-10-20","index":12118,"close":43.65,"high":44.43,"low":43.5,"open":43.68,"volume":17572700},{"timestamp":1666359000,"date":"2022-10-21","index":12119,"close":44.83,"high":44.88,"low":43.57,"open":43.64,"volume":18632800},{"timestamp":1666618200,"date":"2022-10-24","index":12120,"close":45.2,"high":45.53,"low":44.83,"open":44.95,"volume":16154300},{"timestamp":1666704600,"date":"2022-10-25","index":12121,"close":45.37,"high":45.6,"low":44.37,"open":44.78,"volume":16362200},{"timestamp":1666791000,"date":"2022-10-26","index":12122,"close":45.7,"high":46.21,"low":45.47,"open":45.66,"volume":15010800},{"timestamp":1666877400,"date":"2022-10-27","index":12123,"close":45.65,"high":46.49,"low":45.55,"open":46.02,"volume":14655500},{"timestamp":1666963800,"date":"2022-10-28","index":12124,"close":46.35,"high":46.49,"low":45.47,"open":45.91,"volume":14990400}]},{"date":"2022-07-15","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":12039,"close":39.71,"high":40.53,"low":39.55,"open":40.27,"volume":15778700},{"timestamp":1656595800,"date":"2022-06-30","index":12040,"close":39.17,"high":39.71,"low":38.28,"open":39.07,"volume":20425700},{"timestamp":1656682200,"date":"2022-07-01","index":12041,"close":39.92,"high":40.08,"low":38.46,"open":38.72,"volume":15333900},{"timestamp":1657027800,"date":"2022-07-05","index":12042,"close":40.1,"high":40.12,"low":38.51,"open":39,"volume":19144500},{"timestamp":1657114200,"date":"2022-07-06","index":12043,"close":39.5,"high":40.03,"low":38.92,"open":39.61,"volume":17014100},{"timestamp":1657200600,"date":"2022-07-07","index":12044,"close":40.12,"high":40.49,"low":39.73,"open":40.21,"volume":21060400},{"timestamp":1657287000,"date":"2022-07-08","index":12045,"close":40.18,"high":40.7,"low":39.86,"open":40.3,"volume":14437500},{"timestamp":1657546200,"date":"2022-07-11","index":12046,"close":39.79,"high":40.01,"low":39.24,"open":39.67,"volume":13111600},{"timestamp":1657632600,"date":"2022-07-12","index":12047,"close":39.6,"high":40.47,"low":39.01,"open":39.08,"volume":15127300},{"timestamp":1657719000,"date":"2022-07-13","index":12048,"close":39.07,"high":39.35,"low":38.41,"open":39.08,"volume":14116800},{"timestamp":1657805400,"date":"2022-07-14","index":12049,"close":38.74,"high":38.75,"low":37.43,"open":38.09,"volume":24355300}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":12050,"close":41.13,"high":41.81,"low":39.23,"open":39.4,"volume":40328300},{"timestamp":1658151000,"date":"2022-07-18","index":12051,"close":41.19,"high":42.79,"low":41.02,"open":41.93,"volume":17991300},{"timestamp":1658237400,"date":"2022-07-19","index":12052,"close":42.9,"high":43.07,"low":41.75,"open":41.88,"volume":25724200},{"timestamp":1658323800,"date":"2022-07-20","index":12053,"close":42.72,"high":43.03,"low":42.36,"open":42.54,"volume":19111200},{"timestamp":1658410200,"date":"2022-07-21","index":12054,"close":43.28,"high":43.37,"low":42.28,"open":42.48,"volume":17809000},{"timestamp":1658496600,"date":"2022-07-22","index":12055,"close":43.17,"high":43.53,"low":42.69,"open":43.17,"volume":15965400},{"timestamp":1658755800,"date":"2022-07-25","index":12056,"close":43.5,"high":43.91,"low":43.21,"open":43.53,"volume":20297900},{"timestamp":1658842200,"date":"2022-07-26","index":12057,"close":42.9,"high":43.68,"low":42.81,"open":43.11,"volume":15446700},{"timestamp":1658928600,"date":"2022-07-27","index":12058,"close":43.71,"high":43.97,"low":42.69,"open":42.98,"volume":19498400},{"timestamp":1659015000,"date":"2022-07-28","index":12059,"close":43.32,"high":43.83,"low":42.71,"open":43.55,"volume":14527300},{"timestamp":1659101400,"date":"2022-07-29","index":12060,"close":43.87,"high":44.35,"low":43.31,"open":43.31,"volume":17512700}]},{"date":"2022-04-14","estimated":0.8,"reported":0.88,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11977,"close":50.11,"high":51.68,"low":49.79,"open":51.53,"volume":30913800},{"timestamp":1648733400,"date":"2022-03-31","index":11978,"close":48.46,"high":50.43,"low":48.43,"open":49.75,"volume":31238500},{"timestamp":1648819800,"date":"2022-04-01","index":11979,"close":48.71,"high":49.47,"low":47.83,"open":49.25,"volume":29989900},{"timestamp":1649079000,"date":"2022-04-04","index":11980,"close":48.46,"high":48.66,"low":47.61,"open":48.45,"volume":23778300},{"timestamp":1649165400,"date":"2022-04-05","index":11981,"close":48.12,"high":48.9,"low":47.77,"open":47.91,"volume":21757300},{"timestamp":1649251800,"date":"2022-04-06","index":11982,"close":47.89,"high":48.08,"low":47.4,"open":47.69,"volume":26001200},{"timestamp":1649338200,"date":"2022-04-07","index":11983,"close":47.74,"high":48.3,"low":46.58,"open":48.16,"volume":29486500},{"timestamp":1649424600,"date":"2022-04-08","index":11984,"close":48.73,"high":48.89,"low":47.93,"open":48,"volume":23659800},{"timestamp":1649683800,"date":"2022-04-11","index":11985,"close":49.33,"high":50.19,"low":48.92,"open":48.94,"volume":27041000},{"timestamp":1649770200,"date":"2022-04-12","index":11986,"close":48.42,"high":49.9,"low":48,"open":49.68,"volume":25791900},{"timestamp":1649856600,"date":"2022-04-13","index":11987,"close":48.54,"high":48.62,"low":47.45,"open":47.54,"volume":20645300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11988,"close":46.35,"high":47.82,"low":45.03,"open":45.89,"volume":65583200},{"timestamp":1650288600,"date":"2022-04-18","index":11989,"close":47.17,"high":47.58,"low":46.15,"open":46.22,"volume":26120900},{"timestamp":1650375000,"date":"2022-04-19","index":11990,"close":47.83,"high":48.19,"low":47.33,"open":47.39,"volume":19753300},{"timestamp":1650461400,"date":"2022-04-20","index":11991,"close":48.65,"high":49.37,"low":48.32,"open":48.48,"volume":25893000},{"timestamp":1650547800,"date":"2022-04-21","index":11992,"close":47.78,"high":49.49,"low":47.6,"open":49.15,"volume":19027600},{"timestamp":1650634200,"date":"2022-04-22","index":11993,"close":46.34,"high":47.92,"low":46.26,"open":47.69,"volume":21676800},{"timestamp":1650893400,"date":"2022-04-25","index":11994,"close":45.83,"high":45.97,"low":44.53,"open":45.76,"volume":30045500},{"timestamp":1650979800,"date":"2022-04-26","index":11995,"close":44.58,"high":46,"low":44.56,"open":45.16,"volume":21527400},{"timestamp":1651066200,"date":"2022-04-27","index":11996,"close":44.58,"high":45.19,"low":44.14,"open":44.41,"volume":19520900},{"timestamp":1651152600,"date":"2022-04-28","index":11997,"close":45.17,"high":45.31,"low":44.31,"open":45.04,"volume":17431000},{"timestamp":1651239000,"date":"2022-04-29","index":11998,"close":43.63,"high":45.4,"low":43.51,"open":45.04,"volume":27149400}]},{"date":"2022-01-14","estimated":1.13,"reported":1.25,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11915,"close":48.1,"high":48.91,"low":48.04,"open":48.49,"volume":13701300},{"timestamp":1640961000,"date":"2021-12-31","index":11916,"close":47.98,"high":48.36,"low":47.84,"open":48.03,"volume":12649300},{"timestamp":1641220200,"date":"2022-01-03","index":11917,"close":50.73,"high":50.81,"low":48.92,"open":48.93,"volume":38978100},{"timestamp":1641306600,"date":"2022-01-04","index":11918,"close":52.75,"high":53.15,"low":51.52,"open":51.58,"volume":43855100},{"timestamp":1641393000,"date":"2022-01-05","index":11919,"close":52.29,"high":53.14,"low":52,"open":52.92,"volume":35072600},{"timestamp":1641479400,"date":"2022-01-06","index":11920,"close":53.63,"high":53.67,"low":52.66,"open":53.15,"volume":29720800},{"timestamp":1641565800,"date":"2022-01-07","index":11921,"close":54.77,"high":55.19,"low":53.8,"open":53.86,"volume":35149300},{"timestamp":1641825000,"date":"2022-01-10","index":11922,"close":55.35,"high":56.06,"low":54.48,"open":55.5,"volume":34733500},{"timestamp":1641911400,"date":"2022-01-11","index":11923,"close":56.06,"high":56.13,"low":55.23,"open":55.56,"volume":25073700},{"timestamp":1641997800,"date":"2022-01-12","index":11924,"close":56.4,"high":56.71,"low":55.76,"open":56.41,"volume":34159400},{"timestamp":1642084200,"date":"2022-01-13","index":11925,"close":56,"high":57.18,"low":55.76,"open":56.6,"volume":34037300}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11926,"close":58.06,"high":58.87,"low":56.39,"open":56.85,"volume":56739600},{"timestamp":1642516200,"date":"2022-01-18","index":11927,"close":56.69,"high":58.11,"low":56.51,"open":57.72,"volume":41689600},{"timestamp":1642602600,"date":"2022-01-19","index":11928,"close":55.57,"high":57.68,"low":55.47,"open":57.11,"volume":34970200},{"timestamp":1642689000,"date":"2022-01-20","index":11929,"close":55,"high":56.38,"low":54.91,"open":55.72,"volume":26972800},{"timestamp":1642775400,"date":"2022-01-21","index":11930,"close":53.67,"high":55,"low":53.13,"open":54.5,"volume":38357600},{"timestamp":1643034600,"date":"2022-01-24","index":11931,"close":53.32,"high":53.49,"low":51.18,"open":52.73,"volume":48451400},{"timestamp":1643121000,"date":"2022-01-25","index":11932,"close":53.59,"high":53.73,"low":51.55,"open":52.67,"volume":40858700},{"timestamp":1643207400,"date":"2022-01-26","index":11933,"close":54.14,"high":54.92,"low":53.43,"open":53.91,"volume":39687100},{"timestamp":1643293800,"date":"2022-01-27","index":11934,"close":53.76,"high":55.51,"low":53.23,"open":54.6,"volume":34209200},{"timestamp":1643380200,"date":"2022-01-28","index":11935,"close":54.19,"high":54.22,"low":52.77,"open":53.61,"volume":35519700},{"timestamp":1643639400,"date":"2022-01-31","index":11936,"close":53.8,"high":54.05,"low":53.03,"open":53.82,"volume":34657500}]},{"date":"2021-10-14","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11851,"close":47.03,"high":47.15,"low":45.93,"open":46.45,"volume":21730200},{"timestamp":1633008600,"date":"2021-09-30","index":11852,"close":46.41,"high":47.15,"low":46.12,"open":47.14,"volume":22947500},{"timestamp":1633095000,"date":"2021-10-01","index":11853,"close":47.02,"high":47.31,"low":46.49,"open":46.55,"volume":18021700},{"timestamp":1633354200,"date":"2021-10-04","index":11854,"close":47.02,"high":47.69,"low":46.67,"open":47.02,"volume":22315200},{"timestamp":1633440600,"date":"2021-10-05","index":11855,"close":47.96,"high":48.45,"low":47.35,"open":47.5,"volume":20250500},{"timestamp":1633527000,"date":"2021-10-06","index":11856,"close":47.87,"high":48.09,"low":47.06,"open":47.58,"volume":17425700},{"timestamp":1633613400,"date":"2021-10-07","index":11857,"close":47.76,"high":48.59,"low":47.54,"open":48.26,"volume":19272300},{"timestamp":1633699800,"date":"2021-10-08","index":11858,"close":48,"high":48.34,"low":47.66,"open":47.87,"volume":14295400},{"timestamp":1633959000,"date":"2021-10-11","index":11859,"close":47.28,"high":48.46,"low":47.22,"open":48.2,"volume":15387900},{"timestamp":1634045400,"date":"2021-10-12","index":11860,"close":46.65,"high":47.53,"low":46.52,"open":47.29,"volume":18995700},{"timestamp":1634131800,"date":"2021-10-13","index":11861,"close":46.05,"high":46.57,"low":45.22,"open":46.57,"volume":24150300}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11862,"close":45.31,"high":46.89,"low":44.83,"open":46.68,"volume":53257700},{"timestamp":1634304600,"date":"2021-10-15","index":11863,"close":48.38,"high":48.74,"low":45.71,"open":45.72,"volume":60096600},{"timestamp":1634563800,"date":"2021-10-18","index":11864,"close":49.43,"high":49.71,"low":48.14,"open":48.19,"volume":33842700},{"timestamp":1634650200,"date":"2021-10-19","index":11865,"close":50.34,"high":50.35,"low":49.28,"open":49.64,"volume":26500300},{"timestamp":1634736600,"date":"2021-10-20","index":11866,"close":50.16,"high":50.39,"low":49.71,"open":50.19,"volume":24227900},{"timestamp":1634823000,"date":"2021-10-21","index":11867,"close":50.33,"high":50.6,"low":49.76,"open":49.95,"volume":20448300},{"timestamp":1634909400,"date":"2021-10-22","index":11868,"close":50.66,"high":51.12,"low":50.49,"open":50.54,"volume":21517200},{"timestamp":1635168600,"date":"2021-10-25","index":11869,"close":50.62,"high":51.12,"low":50.52,"open":50.89,"volume":19330300},{"timestamp":1635255000,"date":"2021-10-26","index":11870,"close":50.63,"high":51.1,"low":50.36,"open":50.73,"volume":18196300},{"timestamp":1635341400,"date":"2021-10-27","index":11871,"close":50.05,"high":50.99,"low":49.95,"open":50.26,"volume":21988300},{"timestamp":1635427800,"date":"2021-10-28","index":11872,"close":51.36,"high":51.4,"low":50.35,"open":50.38,"volume":26785500}]},{"date":"2021-07-14","estimated":0.97,"reported":1.38,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11786,"close":45.79,"high":46.07,"low":45.09,"open":46,"volume":27127500},{"timestamp":1624973400,"date":"2021-06-29","index":11787,"close":44.79,"high":46.38,"low":44.6,"open":46.04,"volume":39534000},{"timestamp":1625059800,"date":"2021-06-30","index":11788,"close":45.29,"high":45.39,"low":44.45,"open":44.62,"volume":18168100},{"timestamp":1625146200,"date":"2021-07-01","index":11789,"close":45.41,"high":45.64,"low":44.97,"open":45.48,"volume":18658000},{"timestamp":1625232600,"date":"2021-07-02","index":11790,"close":45.07,"high":45.41,"low":44.84,"open":45.3,"volume":13218500},{"timestamp":1625578200,"date":"2021-07-06","index":11791,"close":43.49,"high":44.82,"low":43.3,"open":44.73,"volume":25486900},{"timestamp":1625664600,"date":"2021-07-07","index":11792,"close":43.4,"high":43.97,"low":43.12,"open":43.28,"volume":21884000},{"timestamp":1625751000,"date":"2021-07-08","index":11793,"close":42.32,"high":42.95,"low":41.97,"open":42.58,"volume":29148700},{"timestamp":1625837400,"date":"2021-07-09","index":11794,"close":43.91,"high":44.11,"low":42.85,"open":43.18,"volume":25055900},{"timestamp":1626096600,"date":"2021-07-12","index":11795,"close":44.16,"high":44.25,"low":42.96,"open":43.28,"volume":17618900},{"timestamp":1626183000,"date":"2021-07-13","index":11796,"close":43.23,"high":44.13,"low":43.01,"open":43.79,"volume":25387800}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11797,"close":44.95,"high":45.13,"low":42.51,"open":43.6,"volume":49618000},{"timestamp":1626355800,"date":"2021-07-15","index":11798,"close":45,"high":45.39,"low":44.37,"open":44.59,"volume":33388100},{"timestamp":1626442200,"date":"2021-07-16","index":11799,"close":44.28,"high":45.53,"low":44.11,"open":45.41,"volume":27838200},{"timestamp":1626701400,"date":"2021-07-19","index":11800,"close":43.05,"high":43.3,"low":42.29,"open":42.71,"volume":43362200},{"timestamp":1626787800,"date":"2021-07-20","index":11801,"close":44.84,"high":45.15,"low":42.87,"open":43,"volume":34556200},{"timestamp":1626874200,"date":"2021-07-21","index":11802,"close":45.8,"high":46.15,"low":45.21,"open":45.29,"volume":29654600},{"timestamp":1626960600,"date":"2021-07-22","index":11803,"close":45.03,"high":45.95,"low":44.8,"open":45.84,"volume":23309500},{"timestamp":1627047000,"date":"2021-07-23","index":11804,"close":44.59,"high":45.51,"low":44.42,"open":45.1,"volume":23946500},{"timestamp":1627306200,"date":"2021-07-26","index":11805,"close":45.01,"high":45.24,"low":44.47,"open":44.47,"volume":22976700},{"timestamp":1627392600,"date":"2021-07-27","index":11806,"close":45.14,"high":45.38,"low":44.27,"open":44.59,"volume":22124500},{"timestamp":1627479000,"date":"2021-07-28","index":11807,"close":45.51,"high":46.04,"low":44.98,"open":45.38,"volume":23252800}]},{"date":"2021-04-14","estimated":0.7,"reported":1.05,"pre":[{"timestamp":1617024600,"date":"2021-03-29","index":11723,"close":38.44,"high":39.35,"low":37.9,"open":38.58,"volume":38426900},{"timestamp":1617111000,"date":"2021-03-30","index":11724,"close":39.39,"high":40.08,"low":38.47,"open":38.54,"volume":36134200},{"timestamp":1617197400,"date":"2021-03-31","index":11725,"close":39.07,"high":39.63,"low":38.92,"open":39.27,"volume":25832800},{"timestamp":1617283800,"date":"2021-04-01","index":11726,"close":39.63,"high":39.65,"low":38.92,"open":38.96,"volume":22706900},{"timestamp":1617629400,"date":"2021-04-05","index":11727,"close":39.48,"high":40.33,"low":39.32,"open":40.03,"volume":21293400},{"timestamp":1617715800,"date":"2021-04-06","index":11728,"close":39.85,"high":39.9,"low":39.26,"open":39.42,"volume":20969600},{"timestamp":1617802200,"date":"2021-04-07","index":11729,"close":39.99,"high":40.09,"low":39.63,"open":39.84,"volume":19393200},{"timestamp":1617888600,"date":"2021-04-08","index":11730,"close":40.03,"high":40.2,"low":39.33,"open":39.87,"volume":20845000},{"timestamp":1617975000,"date":"2021-04-09","index":11731,"close":40.5,"high":40.79,"low":40.25,"open":40.34,"volume":28363600},{"timestamp":1618234200,"date":"2021-04-12","index":11732,"close":40.77,"high":40.89,"low":40.4,"open":40.46,"volume":21093000},{"timestamp":1618320600,"date":"2021-04-13","index":11733,"close":39.79,"high":40.51,"low":39.7,"open":40.5,"volume":29333200}],"post":[{"timestamp":1618407000,"date":"2021-04-14","index":11734,"close":41.99,"high":42.18,"low":39.06,"open":39.7,"volume":64926900},{"timestamp":1618493400,"date":"2021-04-15","index":11735,"close":42.24,"high":42.26,"low":41.03,"open":42.1,"volume":44146300},{"timestamp":1618579800,"date":"2021-04-16","index":11736,"close":43.84,"high":44.13,"low":42.58,"open":42.67,"volume":57060200},{"timestamp":1618839000,"date":"2021-04-19","index":11737,"close":43.88,"high":44.4,"low":43.38,"open":43.61,"volume":39124200},{"timestamp":1618925400,"date":"2021-04-20","index":11738,"close":42.54,"high":43.4,"low":42.35,"open":43.4,"volume":29734000},{"timestamp":1619011800,"date":"2021-04-21","index":11739,"close":43.24,"high":43.36,"low":41.77,"open":42.24,"volume":27258000},{"timestamp":1619098200,"date":"2021-04-22","index":11740,"close":42.7,"high":43.52,"low":42.68,"open":43.26,"volume":24638300},{"timestamp":1619184600,"date":"2021-04-23","index":11741,"close":43.86,"high":44.18,"low":42.63,"open":42.71,"volume":28024200},{"timestamp":1619443800,"date":"2021-04-26","index":11742,"close":44.14,"high":44.68,"low":43.99,"open":44.13,"volume":24606600},{"timestamp":1619530200,"date":"2021-04-27","index":11743,"close":45.09,"high":45.22,"low":44.2,"open":44.39,"volume":29130200},{"timestamp":1619616600,"date":"2021-04-28","index":11744,"close":45.08,"high":45.67,"low":44.93,"open":45.15,"volume":20795100}]},{"date":"2021-01-15","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11663,"close":29.75,"high":30.04,"low":29.65,"open":29.8,"volume":18519300},{"timestamp":1609425000,"date":"2020-12-31","index":11664,"close":30.18,"high":30.24,"low":29.67,"open":29.75,"volume":21081200},{"timestamp":1609770600,"date":"2021-01-04","index":11665,"close":29.7,"high":30.44,"low":29.4,"open":30.32,"volume":31421600},{"timestamp":1609857000,"date":"2021-01-05","index":11666,"close":30.53,"high":30.95,"low":29.82,"open":30.09,"volume":37360000},{"timestamp":1609943400,"date":"2021-01-06","index":11667,"close":32.69,"high":33,"low":31.79,"open":31.9,"volume":73507500},{"timestamp":1610029800,"date":"2021-01-07","index":11668,"close":33.43,"high":34.2,"low":33.32,"open":33.58,"volume":50634100},{"timestamp":1610116200,"date":"2021-01-08","index":11669,"close":33.19,"high":33.65,"low":32.67,"open":33.61,"volume":32324700},{"timestamp":1610375400,"date":"2021-01-11","index":11670,"close":33.24,"high":33.56,"low":32.32,"open":32.64,"volume":33739300},{"timestamp":1610461800,"date":"2021-01-12","index":11671,"close":33.94,"high":34.52,"low":33.66,"open":34,"volume":59146400},{"timestamp":1610548200,"date":"2021-01-13","index":11672,"close":33.8,"high":34.26,"low":33.63,"open":33.82,"volume":35734800},{"timestamp":1610634600,"date":"2021-01-14","index":11673,"close":34.75,"high":35.1,"low":34.01,"open":34.07,"volume":55856900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11674,"close":32.04,"high":33.5,"low":31.82,"open":33.08,"volume":91993100},{"timestamp":1611066600,"date":"2021-01-19","index":11675,"close":32.63,"high":33.04,"low":32.28,"open":32.41,"volume":43806800},{"timestamp":1611153000,"date":"2021-01-20","index":11676,"close":32.46,"high":32.83,"low":32.3,"open":32.78,"volume":29949800},{"timestamp":1611239400,"date":"2021-01-21","index":11677,"close":32,"high":32.43,"low":31.92,"open":32.32,"volume":28240600},{"timestamp":1611325800,"date":"2021-01-22","index":11678,"close":31.9,"high":32.06,"low":31.15,"open":31.34,"volume":24476100},{"timestamp":1611585000,"date":"2021-01-25","index":11679,"close":32.24,"high":32.35,"low":31.62,"open":31.88,"volume":28515500},{"timestamp":1611671400,"date":"2021-01-26","index":11680,"close":31.38,"high":32.53,"low":31.36,"open":32.49,"volume":28026500},{"timestamp":1611757800,"date":"2021-01-27","index":11681,"close":30.17,"high":31.03,"low":29.92,"open":30.92,"volume":45074900},{"timestamp":1611844200,"date":"2021-01-28","index":11682,"close":30.81,"high":31.05,"low":30.31,"open":30.53,"volume":28770200},{"timestamp":1611930600,"date":"2021-01-29","index":11683,"close":29.88,"high":31.19,"low":29.82,"open":30.77,"volume":39500800},{"timestamp":1612189800,"date":"2021-02-01","index":11684,"close":29.99,"high":30.22,"low":29.68,"open":30.14,"volume":23713400}]},{"date":"2020-10-14","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11599,"close":23.26,"high":23.72,"low":23.07,"open":23.72,"volume":38416300},{"timestamp":1601472600,"date":"2020-09-30","index":11600,"close":23.51,"high":23.87,"low":23.25,"open":23.36,"volume":43071500},{"timestamp":1601559000,"date":"2020-10-01","index":11601,"close":23.56,"high":23.81,"low":23.16,"open":23.57,"volume":38879800},{"timestamp":1601645400,"date":"2020-10-02","index":11602,"close":23.99,"high":24.09,"low":23.08,"open":23.15,"volume":26238600},{"timestamp":1601904600,"date":"2020-10-05","index":11603,"close":24.45,"high":24.6,"low":24.22,"open":24.22,"volume":22607500},{"timestamp":1601991000,"date":"2020-10-06","index":11604,"close":24.18,"high":25,"low":24.04,"open":24.68,"volume":30991300},{"timestamp":1602077400,"date":"2020-10-07","index":11605,"close":24.81,"high":24.93,"low":24.39,"open":24.42,"volume":34647300},{"timestamp":1602163800,"date":"2020-10-08","index":11606,"close":25.3,"high":25.33,"low":24.67,"open":24.88,"volume":26483400},{"timestamp":1602250200,"date":"2020-10-09","index":11607,"close":25.3,"high":25.51,"low":25.01,"open":25.39,"volume":28211300},{"timestamp":1602509400,"date":"2020-10-12","index":11608,"close":25.68,"high":25.74,"low":25.15,"open":25.2,"volume":25855600},{"timestamp":1602595800,"date":"2020-10-13","index":11609,"close":24.74,"high":25.5,"low":24.7,"open":25.42,"volume":29939600}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11610,"close":23.25,"high":24.43,"low":23.23,"open":24.27,"volume":75388100},{"timestamp":1602768600,"date":"2020-10-15","index":11611,"close":22.95,"high":23.09,"low":22.75,"open":23.06,"volume":60328600},{"timestamp":1602855000,"date":"2020-10-16","index":11612,"close":22.86,"high":23.23,"low":22.61,"open":23.01,"volume":43141200},{"timestamp":1603114200,"date":"2020-10-19","index":11613,"close":22.54,"high":22.91,"low":22.51,"open":22.89,"volume":37423600},{"timestamp":1603200600,"date":"2020-10-20","index":11614,"close":22.81,"high":23.13,"low":22.69,"open":22.73,"volume":34751200},{"timestamp":1603287000,"date":"2020-10-21","index":11615,"close":22.7,"high":22.95,"low":22.6,"open":22.82,"volume":29528300},{"timestamp":1603373400,"date":"2020-10-22","index":11616,"close":23.25,"high":23.32,"low":22.61,"open":22.66,"volume":32238300},{"timestamp":1603459800,"date":"2020-10-23","index":11617,"close":23.28,"high":23.59,"low":23.12,"open":23.58,"volume":24558300},{"timestamp":1603719000,"date":"2020-10-26","index":11618,"close":22.7,"high":23.02,"low":22.6,"open":22.97,"volume":34034100},{"timestamp":1603805400,"date":"2020-10-27","index":11619,"close":21.82,"high":22.61,"low":21.82,"open":22.61,"volume":49636500},{"timestamp":1603891800,"date":"2020-10-28","index":11620,"close":21.18,"high":21.48,"low":20.8,"open":21.23,"volume":54835900}]},{"date":"2020-07-14","estimated":-0.2,"reported":-0.66,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":11534,"close":25.34,"high":26.4,"low":25.25,"open":26.1,"volume":81172300},{"timestamp":1593437400,"date":"2020-06-29","index":11535,"close":25.7,"high":25.9,"low":25.26,"open":25.59,"volume":43769200},{"timestamp":1593523800,"date":"2020-06-30","index":11536,"close":25.6,"high":25.87,"low":25.17,"open":25.21,"volume":46610000},{"timestamp":1593610200,"date":"2020-07-01","index":11537,"close":25.09,"high":25.96,"low":24.93,"open":25.73,"volume":37509300},{"timestamp":1593696600,"date":"2020-07-02","index":11538,"close":25.34,"high":26.17,"low":25.1,"open":25.75,"volume":37013300},{"timestamp":1594042200,"date":"2020-07-06","index":11539,"close":25.49,"high":26.02,"low":24.98,"open":25.82,"volume":46983100},{"timestamp":1594128600,"date":"2020-07-07","index":11540,"close":24.46,"high":25.22,"low":24.34,"open":25.2,"volume":36920500},{"timestamp":1594215000,"date":"2020-07-08","index":11541,"close":24.55,"high":24.78,"low":24.07,"open":24.44,"volume":38413400},{"timestamp":1594301400,"date":"2020-07-09","index":11542,"close":24.04,"high":24.78,"low":23.71,"open":24.5,"volume":38118900},{"timestamp":1594387800,"date":"2020-07-10","index":11543,"close":25.47,"high":25.53,"low":24.15,"open":24.18,"volume":56483300},{"timestamp":1594647000,"date":"2020-07-13","index":11544,"close":25.41,"high":26.04,"low":24.94,"open":25.82,"volume":51038800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":11545,"close":24.25,"high":24.39,"low":23.33,"open":23.92,"volume":118952600},{"timestamp":1594819800,"date":"2020-07-15","index":11546,"close":25.35,"high":25.55,"low":24.84,"open":24.98,"volume":61714300},{"timestamp":1594906200,"date":"2020-07-16","index":11547,"close":25.46,"high":26.09,"low":24.82,"open":24.91,"volume":48676800},{"timestamp":1594992600,"date":"2020-07-17","index":11548,"close":24.95,"high":25.64,"low":24.86,"open":25.49,"volume":39184100},{"timestamp":1595251800,"date":"2020-07-20","index":11549,"close":24.57,"high":24.88,"low":24.4,"open":24.72,"volume":38682200},{"timestamp":1595338200,"date":"2020-07-21","index":11550,"close":26.2,"high":26.28,"low":24.71,"open":24.75,"volume":58395200},{"timestamp":1595424600,"date":"2020-07-22","index":11551,"close":26.26,"high":26.35,"low":25.82,"open":26.13,"volume":41030500},{"timestamp":1595511000,"date":"2020-07-23","index":11552,"close":26.35,"high":26.51,"low":25.7,"open":26.16,"volume":50791000},{"timestamp":1595597400,"date":"2020-07-24","index":11553,"close":26.26,"high":26.85,"low":26.2,"open":26.47,"volume":39357000},{"timestamp":1595856600,"date":"2020-07-27","index":11554,"close":25.49,"high":26.02,"low":25.25,"open":26.02,"volume":34761000},{"timestamp":1595943000,"date":"2020-07-28","index":11555,"close":25.53,"high":25.7,"low":25.33,"open":25.33,"volume":30505200}]},{"date":"2020-04-14","estimated":0.33,"reported":0.01,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11471,"close":30.28,"high":31.29,"low":29.08,"open":30.02,"volume":38942800},{"timestamp":1585575000,"date":"2020-03-30","index":11472,"close":29.92,"high":30.48,"low":28.89,"open":30.36,"volume":41232800},{"timestamp":1585661400,"date":"2020-03-31","index":11473,"close":28.7,"high":29.75,"low":28.16,"open":29.41,"volume":36920300},{"timestamp":1585747800,"date":"2020-04-01","index":11474,"close":26.57,"high":27.37,"low":26.2,"open":27.02,"volume":48497400},{"timestamp":1585834200,"date":"2020-04-02","index":11475,"close":27.22,"high":27.53,"low":26.38,"open":26.47,"volume":33113500},{"timestamp":1585920600,"date":"2020-04-03","index":11476,"close":26.23,"high":27.36,"low":25.91,"open":27,"volume":32735800},{"timestamp":1586179800,"date":"2020-04-06","index":11477,"close":28.63,"high":28.83,"low":27.4,"open":27.41,"volume":36056100},{"timestamp":1586266200,"date":"2020-04-07","index":11478,"close":28.77,"high":30.78,"low":28.71,"open":30.75,"volume":39229900},{"timestamp":1586352600,"date":"2020-04-08","index":11479,"close":30.28,"high":30.48,"low":28.68,"open":29.34,"volume":42213700},{"timestamp":1586439000,"date":"2020-04-09","index":11480,"close":33.2,"high":33.91,"low":31.1,"open":31.12,"volume":62462000},{"timestamp":1586784600,"date":"2020-04-13","index":11481,"close":31.43,"high":33.24,"low":31.41,"open":33.22,"volume":36068900}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11482,"close":30.18,"high":32.5,"low":29.56,"open":32.11,"volume":64267100},{"timestamp":1586957400,"date":"2020-04-15","index":11483,"close":28.44,"high":29.11,"low":28.22,"open":28.77,"volume":41883900},{"timestamp":1587043800,"date":"2020-04-16","index":11484,"close":26.89,"high":28.28,"low":26.66,"open":28.28,"volume":52962100},{"timestamp":1587130200,"date":"2020-04-17","index":11485,"close":28.38,"high":28.78,"low":27.8,"open":28.15,"volume":46985000},{"timestamp":1587389400,"date":"2020-04-20","index":11486,"close":27.68,"high":28.89,"low":26.92,"open":27.33,"volume":45441600},{"timestamp":1587475800,"date":"2020-04-21","index":11487,"close":26.84,"high":27.25,"low":26.5,"open":26.9,"volume":41918700},{"timestamp":1587562200,"date":"2020-04-22","index":11488,"close":26.8,"high":27.58,"low":26.7,"open":27.5,"volume":28043300},{"timestamp":1587648600,"date":"2020-04-23","index":11489,"close":26.53,"high":27.21,"low":26.42,"open":26.95,"volume":38331500},{"timestamp":1587735000,"date":"2020-04-24","index":11490,"close":26.92,"high":27.29,"low":26.37,"open":26.8,"volume":35135900},{"timestamp":1587994200,"date":"2020-04-27","index":11491,"close":28.41,"high":28.58,"low":27.16,"open":27.37,"volume":39606100},{"timestamp":1588080600,"date":"2020-04-28","index":11492,"close":28.87,"high":29.92,"low":28.59,"open":29.6,"volume":35188000}]},{"date":"2020-01-14","estimated":1.12,"reported":0.93,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":11409,"close":53.92,"high":54.32,"low":53.87,"open":54.29,"volume":9892000},{"timestamp":1577716200,"date":"2019-12-30","index":11410,"close":53.6,"high":54.26,"low":53.5,"open":54.17,"volume":10900500},{"timestamp":1577802600,"date":"2019-12-31","index":11411,"close":53.8,"high":53.82,"low":53.46,"open":53.53,"volume":12566000},{"timestamp":1577975400,"date":"2020-01-02","index":11412,"close":53.75,"high":54.04,"low":53.51,"open":53.85,"volume":16803100},{"timestamp":1578061800,"date":"2020-01-03","index":11413,"close":53.42,"high":53.62,"low":52.9,"open":53.11,"volume":15608800},{"timestamp":1578321000,"date":"2020-01-06","index":11414,"close":53.1,"high":53.2,"low":52.72,"open":52.74,"volume":13200300},{"timestamp":1578407400,"date":"2020-01-07","index":11415,"close":52.66,"high":53.05,"low":52.47,"open":53.05,"volume":13278600},{"timestamp":1578493800,"date":"2020-01-08","index":11416,"close":52.82,"high":53.33,"low":52.8,"open":52.84,"volume":16585600},{"timestamp":1578580200,"date":"2020-01-09","index":11417,"close":52.73,"high":53.2,"low":52.48,"open":53.2,"volume":20817400},{"timestamp":1578666600,"date":"2020-01-10","index":11418,"close":52.5,"high":52.9,"low":52.48,"open":52.79,"volume":13777600},{"timestamp":1578925800,"date":"2020-01-13","index":11419,"close":52.11,"high":52.5,"low":51.83,"open":52.5,"volume":25197600}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":11420,"close":49.3,"high":50.74,"low":49.25,"open":50.23,"volume":56668300},{"timestamp":1579098600,"date":"2020-01-15","index":11421,"close":48.32,"high":48.84,"low":47.98,"open":48.83,"volume":47148000},{"timestamp":1579185000,"date":"2020-01-16","index":11422,"close":49.25,"high":49.32,"low":47.84,"open":48.46,"volume":37020200},{"timestamp":1579271400,"date":"2020-01-17","index":11423,"close":49.18,"high":49.42,"low":48.53,"open":49.37,"volume":29669200},{"timestamp":1579617000,"date":"2020-01-21","index":11424,"close":48.94,"high":49.88,"low":48.8,"open":49.09,"volume":30858300},{"timestamp":1579703400,"date":"2020-01-22","index":11425,"close":48.56,"high":49.09,"low":48.29,"open":49.03,"volume":20367700},{"timestamp":1579789800,"date":"2020-01-23","index":11426,"close":48.22,"high":48.45,"low":47.98,"open":48.39,"volume":17297900},{"timestamp":1579876200,"date":"2020-01-24","index":11427,"close":47.57,"high":48.21,"low":47.18,"open":48.19,"volume":21239600},{"timestamp":1580135400,"date":"2020-01-27","index":11428,"close":47.1,"high":47.42,"low":46.74,"open":46.89,"volume":18156200},{"timestamp":1580221800,"date":"2020-01-28","index":11429,"close":47.37,"high":47.79,"low":47.28,"open":47.51,"volume":16673300},{"timestamp":1580308200,"date":"2020-01-29","index":11430,"close":47.27,"high":47.9,"low":47.26,"open":47.42,"volume":16166300}]},{"date":"2019-10-15","estimated":1.15,"reported":1.07,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11347,"close":50.44,"high":50.85,"low":50.06,"open":50.77,"volume":26897100},{"timestamp":1569936600,"date":"2019-10-01","index":11348,"close":49.06,"high":50.78,"low":49,"open":50.65,"volume":27249300},{"timestamp":1570023000,"date":"2019-10-02","index":11349,"close":48.47,"high":49.04,"low":48.37,"open":48.72,"volume":23515900},{"timestamp":1570109400,"date":"2019-10-03","index":11350,"close":48.48,"high":48.51,"low":47.32,"open":48.3,"volume":20212200},{"timestamp":1570195800,"date":"2019-10-04","index":11351,"close":49.21,"high":49.25,"low":48.53,"open":48.66,"volume":15779500},{"timestamp":1570455000,"date":"2019-10-07","index":11352,"close":48.81,"high":49.29,"low":48.75,"open":48.95,"volume":15691900},{"timestamp":1570541400,"date":"2019-10-08","index":11353,"close":47.82,"high":48.35,"low":47.54,"open":48.25,"volume":19734000},{"timestamp":1570627800,"date":"2019-10-09","index":11354,"close":48.15,"high":48.42,"low":48.08,"open":48.17,"volume":13467800},{"timestamp":1570714200,"date":"2019-10-10","index":11355,"close":48.65,"high":49.07,"low":48.16,"open":48.33,"volume":18267800},{"timestamp":1570800600,"date":"2019-10-11","index":11356,"close":49.21,"high":49.92,"low":49.15,"open":49.46,"volume":23024600},{"timestamp":1571059800,"date":"2019-10-14","index":11357,"close":49.27,"high":49.45,"low":48.98,"open":49.09,"volume":16870500}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11358,"close":50.11,"high":51.25,"low":48.78,"open":49.28,"volume":38478400},{"timestamp":1571232600,"date":"2019-10-16","index":11359,"close":49.59,"high":50.28,"low":49.45,"open":50.04,"volume":23728400},{"timestamp":1571319000,"date":"2019-10-17","index":11360,"close":49.61,"high":50.17,"low":49.48,"open":49.98,"volume":20560100},{"timestamp":1571405400,"date":"2019-10-18","index":11361,"close":49.97,"high":50.22,"low":49.32,"open":49.34,"volume":21199500},{"timestamp":1571664600,"date":"2019-10-21","index":11362,"close":50.46,"high":50.5,"low":50.18,"open":50.28,"volume":19409100},{"timestamp":1571751000,"date":"2019-10-22","index":11363,"close":50.62,"high":51.02,"low":50.23,"open":50.44,"volume":18526900},{"timestamp":1571837400,"date":"2019-10-23","index":11364,"close":50.93,"high":50.97,"low":50.57,"open":50.72,"volume":14173700},{"timestamp":1571923800,"date":"2019-10-24","index":11365,"close":51.1,"high":51.2,"low":50.66,"open":50.66,"volume":16695400},{"timestamp":1572010200,"date":"2019-10-25","index":11366,"close":51.57,"high":51.73,"low":51,"open":51.08,"volume":17433300},{"timestamp":1572269400,"date":"2019-10-28","index":11367,"close":51.65,"high":52.05,"low":51.57,"open":51.94,"volume":23914800},{"timestamp":1572355800,"date":"2019-10-29","index":11368,"close":52.17,"high":52.36,"low":51.5,"open":51.5,"volume":21063000}]}]
+[{"date":"2026-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":1.28,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.29,"reported":1.33,"pre":[{"timestamp":1719408600,"date":"2024-06-26","index":12539,"close":57.01,"high":57.8,"low":56.83,"open":57.22,"volume":30425700},{"timestamp":1719495000,"date":"2024-06-27","index":12540,"close":57.42,"high":57.47,"low":56.33,"open":56.41,"volume":13832200},{"timestamp":1719581400,"date":"2024-06-28","index":12541,"close":59.39,"high":59.45,"low":58.09,"open":58.09,"volume":31074500},{"timestamp":1719840600,"date":"2024-07-01","index":12542,"close":60.59,"high":60.61,"low":59.57,"open":59.61,"volume":14470200},{"timestamp":1719927000,"date":"2024-07-02","index":12543,"close":60.97,"high":61.18,"low":60.14,"open":60.49,"volume":9543700},{"timestamp":1720013400,"date":"2024-07-03","index":12544,"close":60.66,"high":61.14,"low":60.16,"open":61,"volume":6698800},{"timestamp":1720186200,"date":"2024-07-05","index":12545,"close":59.62,"high":60.66,"low":59.11,"open":60.5,"volume":11436300},{"timestamp":1720445400,"date":"2024-07-08","index":12546,"close":59.01,"high":60.41,"low":58.66,"open":59.97,"volume":12480000},{"timestamp":1720531800,"date":"2024-07-09","index":12547,"close":59.88,"high":60.42,"low":58.92,"open":59.08,"volume":12233800},{"timestamp":1720618200,"date":"2024-07-10","index":12548,"close":59.72,"high":59.99,"low":59.38,"open":59.54,"volume":12097200},{"timestamp":1720704600,"date":"2024-07-11","index":12549,"close":60.16,"high":60.71,"low":59.28,"open":59.4,"volume":16852800}],"post":[{"timestamp":1720791000,"date":"2024-07-12","index":12550,"close":56.54,"high":56.92,"low":55.6,"open":56.2,"volume":53042800},{"timestamp":1721050200,"date":"2024-07-15","index":12551,"close":57.73,"high":58.24,"low":57.04,"open":57.05,"volume":27277300},{"timestamp":1721136600,"date":"2024-07-16","index":12552,"close":60.24,"high":60.62,"low":57.53,"open":58.04,"volume":25577300},{"timestamp":1721223000,"date":"2024-07-17","index":12553,"close":60.91,"high":61,"low":59.89,"open":60.16,"volume":17371100},{"timestamp":1721309400,"date":"2024-07-18","index":12554,"close":59.24,"high":60.82,"low":58.99,"open":60.62,"volume":17739000},{"timestamp":1721395800,"date":"2024-07-19","index":12555,"close":59.23,"high":59.77,"low":59.11,"open":59.3,"volume":12362800},{"timestamp":1721655000,"date":"2024-07-22","index":12556,"close":59.14,"high":59.39,"low":58.54,"open":59.26,"volume":13638600},{"timestamp":1721741400,"date":"2024-07-23","index":12557,"close":59.67,"high":59.91,"low":59.04,"open":59.2,"volume":10927800},{"timestamp":1721827800,"date":"2024-07-24","index":12558,"close":59.44,"high":60.21,"low":59.37,"open":59.77,"volume":10777100},{"timestamp":1721914200,"date":"2024-07-25","index":12559,"close":59.7,"high":60.73,"low":59.45,"open":59.56,"volume":14119600},{"timestamp":1722000600,"date":"2024-07-26","index":12560,"close":60.39,"high":60.45,"low":59.57,"open":59.85,"volume":12538900}]},{"date":"2024-04-12","estimated":1.11,"reported":1.26,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":12477,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12478,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12479,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12480,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12481,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12482,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12483,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12484,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12485,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12486,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12487,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":12488,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12489,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12490,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12491,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12492,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12493,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12494,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12495,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12496,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12497,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12498,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900}]},{"date":"2024-01-12","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12415,"close":49.33,"high":49.57,"low":49.15,"open":49.41,"volume":12536700},{"timestamp":1703773800,"date":"2023-12-28","index":12416,"close":49.48,"high":49.65,"low":49.09,"open":49.14,"volume":9872600},{"timestamp":1703860200,"date":"2023-12-29","index":12417,"close":49.22,"high":49.58,"low":49.21,"open":49.35,"volume":11731900},{"timestamp":1704205800,"date":"2024-01-02","index":12418,"close":49.33,"high":49.76,"low":48.82,"open":49.05,"volume":14916000},{"timestamp":1704292200,"date":"2024-01-03","index":12419,"close":48.68,"high":49.09,"low":48.32,"open":49.09,"volume":21653600},{"timestamp":1704378600,"date":"2024-01-04","index":12420,"close":49.28,"high":49.86,"low":48.77,"open":48.82,"volume":15917500},{"timestamp":1704465000,"date":"2024-01-05","index":12421,"close":49.92,"high":50.47,"low":49.29,"open":49.4,"volume":15073600},{"timestamp":1704724200,"date":"2024-01-08","index":12422,"close":49.92,"high":49.99,"low":49.15,"open":49.38,"volume":15119700},{"timestamp":1704810600,"date":"2024-01-09","index":12423,"close":49.29,"high":49.46,"low":49.05,"open":49.44,"volume":13625200},{"timestamp":1704897000,"date":"2024-01-10","index":12424,"close":49.08,"high":49.12,"low":48.61,"open":49,"volume":11849800},{"timestamp":1704983400,"date":"2024-01-11","index":12425,"close":49.04,"high":49.08,"low":48.34,"open":48.89,"volume":21049200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12426,"close":47.4,"high":48.78,"low":47,"open":47.95,"volume":30452700},{"timestamp":1705415400,"date":"2024-01-16","index":12427,"close":46.82,"high":47.06,"low":46.22,"open":46.77,"volume":25209900},{"timestamp":1705501800,"date":"2024-01-17","index":12428,"close":46.67,"high":47.06,"low":46.21,"open":46.24,"volume":17445600},{"timestamp":1705588200,"date":"2024-01-18","index":12429,"close":46.44,"high":46.62,"low":46.12,"open":46.55,"volume":17901300},{"timestamp":1705674600,"date":"2024-01-19","index":12430,"close":48.12,"high":48.18,"low":46.38,"open":46.63,"volume":25602400},{"timestamp":1705933800,"date":"2024-01-22","index":12431,"close":48.53,"high":48.93,"low":48.16,"open":48.23,"volume":19372200},{"timestamp":1706020200,"date":"2024-01-23","index":12432,"close":49.12,"high":49.22,"low":48.4,"open":48.65,"volume":16422100},{"timestamp":1706106600,"date":"2024-01-24","index":12433,"close":49.49,"high":50.09,"low":49.25,"open":49.37,"volume":17776000},{"timestamp":1706193000,"date":"2024-01-25","index":12434,"close":49.88,"high":49.94,"low":49.5,"open":49.68,"volume":17979600},{"timestamp":1706279400,"date":"2024-01-26","index":12435,"close":50.32,"high":50.5,"low":49.77,"open":49.84,"volume":19211100},{"timestamp":1706538600,"date":"2024-01-29","index":12436,"close":50.35,"high":50.67,"low":49.99,"open":50.16,"volume":16725200}]},{"date":"2023-10-13","estimated":1.24,"reported":1.39,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":12353,"close":40.91,"high":41.2,"low":40.72,"open":40.84,"volume":12454600},{"timestamp":1695994200,"date":"2023-09-29","index":12354,"close":40.86,"high":41.39,"low":40.58,"open":41.2,"volume":13119100},{"timestamp":1696253400,"date":"2023-10-02","index":12355,"close":39.61,"high":40.76,"low":39.44,"open":40.7,"volume":15102000},{"timestamp":1696339800,"date":"2023-10-03","index":12356,"close":38.67,"high":39.47,"low":38.47,"open":39.38,"volume":19252900},{"timestamp":1696426200,"date":"2023-10-04","index":12357,"close":38.97,"high":39.11,"low":38.39,"open":38.51,"volume":14343500},{"timestamp":1696512600,"date":"2023-10-05","index":12358,"close":39.3,"high":39.42,"low":38.6,"open":38.76,"volume":11820600},{"timestamp":1696599000,"date":"2023-10-06","index":12359,"close":39.69,"high":39.89,"low":38.76,"open":38.89,"volume":13973000},{"timestamp":1696858200,"date":"2023-10-09","index":12360,"close":39.7,"high":39.8,"low":39.1,"open":39.11,"volume":12096600},{"timestamp":1696944600,"date":"2023-10-10","index":12361,"close":39.82,"high":40.38,"low":39.72,"open":39.92,"volume":14429700},{"timestamp":1697031000,"date":"2023-10-11","index":12362,"close":39.69,"high":40.21,"low":39.25,"open":40.01,"volume":14835900},{"timestamp":1697117400,"date":"2023-10-12","index":12363,"close":39.74,"high":40.01,"low":39.32,"open":39.69,"volume":14878100}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":12364,"close":40.96,"high":41.64,"low":40.47,"open":40.83,"volume":28077900},{"timestamp":1697463000,"date":"2023-10-16","index":12365,"close":41.65,"high":42.17,"low":41.4,"open":41.47,"volume":18419000},{"timestamp":1697549400,"date":"2023-10-17","index":12366,"close":41.98,"high":42.37,"low":41.43,"open":41.43,"volume":16982300},{"timestamp":1697635800,"date":"2023-10-18","index":12367,"close":41.53,"high":41.94,"low":41.35,"open":41.7,"volume":16053200},{"timestamp":1697722200,"date":"2023-10-19","index":12368,"close":41.18,"high":42.22,"low":41.16,"open":41.48,"volume":16120300},{"timestamp":1697808600,"date":"2023-10-20","index":12369,"close":40.27,"high":41.09,"low":39.94,"open":41.05,"volume":17485700},{"timestamp":1698067800,"date":"2023-10-23","index":12370,"close":39.48,"high":40.38,"low":39.42,"open":40.26,"volume":13785800},{"timestamp":1698154200,"date":"2023-10-24","index":12371,"close":39.28,"high":39.83,"low":39.24,"open":39.62,"volume":15097800},{"timestamp":1698240600,"date":"2023-10-25","index":12372,"close":39.03,"high":39.21,"low":38.58,"open":39.07,"volume":13849000},{"timestamp":1698327000,"date":"2023-10-26","index":12373,"close":39.65,"high":39.98,"low":38.98,"open":39.02,"volume":15480300},{"timestamp":1698413400,"date":"2023-10-27","index":12374,"close":38.76,"high":39.41,"low":38.62,"open":39.38,"volume":13582800}]},{"date":"2023-07-14","estimated":1.16,"reported":1.25,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":12289,"close":40.62,"high":40.94,"low":40.38,"open":40.92,"volume":13959600},{"timestamp":1688045400,"date":"2023-06-29","index":12290,"close":42.45,"high":42.51,"low":41.37,"open":41.48,"volume":23956300},{"timestamp":1688131800,"date":"2023-06-30","index":12291,"close":42.68,"high":43.22,"low":42.62,"open":42.95,"volume":20059500},{"timestamp":1688391000,"date":"2023-07-03","index":12292,"close":43.4,"high":43.6,"low":42.74,"open":42.88,"volume":9249100},{"timestamp":1688563800,"date":"2023-07-05","index":12293,"close":43.48,"high":43.62,"low":42.77,"open":43.23,"volume":15722200},{"timestamp":1688650200,"date":"2023-07-06","index":12294,"close":42.89,"high":43.31,"low":42.24,"open":43.22,"volume":14978600},{"timestamp":1688736600,"date":"2023-07-07","index":12295,"close":42.77,"high":43.43,"low":42.59,"open":42.59,"volume":13505400},{"timestamp":1688995800,"date":"2023-07-10","index":12296,"close":42.32,"high":42.99,"low":42.28,"open":42.71,"volume":16675800},{"timestamp":1689082200,"date":"2023-07-11","index":12297,"close":42.74,"high":42.93,"low":42.07,"open":42.35,"volume":15402300},{"timestamp":1689168600,"date":"2023-07-12","index":12298,"close":43.26,"high":43.85,"low":43.01,"open":43.31,"volume":13998300},{"timestamp":1689255000,"date":"2023-07-13","index":12299,"close":43.71,"high":43.76,"low":43.3,"open":43.47,"volume":18034800}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":12300,"close":43.56,"high":45.31,"low":43.3,"open":44.75,"volume":30891300},{"timestamp":1689600600,"date":"2023-07-17","index":12301,"close":44.74,"high":45.13,"low":43.55,"open":43.56,"volume":25173900},{"timestamp":1689687000,"date":"2023-07-18","index":12302,"close":45.6,"high":45.7,"low":44.6,"open":44.77,"volume":24188900},{"timestamp":1689773400,"date":"2023-07-19","index":12303,"close":46.26,"high":46.57,"low":45.54,"open":45.93,"volume":18932700},{"timestamp":1689859800,"date":"2023-07-20","index":12304,"close":47.13,"high":47.24,"low":46.21,"open":46.37,"volume":18927200},{"timestamp":1689946200,"date":"2023-07-21","index":12305,"close":45.96,"high":47.21,"low":45.95,"open":47.18,"volume":16206500},{"timestamp":1690205400,"date":"2023-07-24","index":12306,"close":46.42,"high":46.83,"low":45.96,"open":45.97,"volume":12053200},{"timestamp":1690291800,"date":"2023-07-25","index":12307,"close":45.48,"high":46.64,"low":45.43,"open":46.39,"volume":13537400},{"timestamp":1690378200,"date":"2023-07-26","index":12308,"close":46.44,"high":46.83,"low":46.11,"open":46.48,"volume":19520900},{"timestamp":1690464600,"date":"2023-07-27","index":12309,"close":45.77,"high":47.17,"low":45.58,"open":46.56,"volume":19509600},{"timestamp":1690551000,"date":"2023-07-28","index":12310,"close":46.14,"high":46.23,"low":45.57,"open":46.05,"volume":12616400}]},{"date":"2023-04-14","estimated":1.13,"reported":1.23,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":12227,"close":37.97,"high":38.01,"low":37.3,"open":37.6,"volume":20789100},{"timestamp":1680183000,"date":"2023-03-30","index":12228,"close":37.38,"high":38.5,"low":37.17,"open":38.3,"volume":22340400},{"timestamp":1680269400,"date":"2023-03-31","index":12229,"close":37.38,"high":37.95,"low":37.31,"open":37.73,"volume":30287900},{"timestamp":1680528600,"date":"2023-04-03","index":12230,"close":37.72,"high":38.16,"low":37.4,"open":37.52,"volume":21541000},{"timestamp":1680615000,"date":"2023-04-04","index":12231,"close":36.81,"high":37.8,"low":36.39,"open":37.7,"volume":21942700},{"timestamp":1680701400,"date":"2023-04-05","index":12232,"close":36.89,"high":37.01,"low":36.27,"open":36.5,"volume":15486900},{"timestamp":1680787800,"date":"2023-04-06","index":12233,"close":37.9,"high":38.1,"low":37.06,"open":37.11,"volume":23484900},{"timestamp":1681133400,"date":"2023-04-10","index":12234,"close":38.63,"high":38.71,"low":37.61,"open":37.7,"volume":27005800},{"timestamp":1681219800,"date":"2023-04-11","index":12235,"close":39.37,"high":39.54,"low":38.71,"open":38.77,"volume":25116100},{"timestamp":1681306200,"date":"2023-04-12","index":12236,"close":39.19,"high":39.85,"low":38.89,"open":39.42,"volume":20252900},{"timestamp":1681392600,"date":"2023-04-13","index":12237,"close":39.66,"high":39.68,"low":39.04,"open":39.32,"volume":22397800}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":12238,"close":39.64,"high":40.51,"low":39.12,"open":39.75,"volume":40963100},{"timestamp":1681738200,"date":"2023-04-17","index":12239,"close":41.3,"high":41.3,"low":39.56,"open":39.83,"volume":31445100},{"timestamp":1681824600,"date":"2023-04-18","index":12240,"close":41.87,"high":42.06,"low":41.14,"open":41.21,"volume":27892300},{"timestamp":1681911000,"date":"2023-04-19","index":12241,"close":42.24,"high":42.41,"low":41.79,"open":41.97,"volume":23310500},{"timestamp":1681997400,"date":"2023-04-20","index":12242,"close":41.67,"high":42.05,"low":41.45,"open":41.87,"volume":19265500},{"timestamp":1682083800,"date":"2023-04-21","index":12243,"close":41.24,"high":41.4,"low":40.21,"open":41.21,"volume":23975300},{"timestamp":1682343000,"date":"2023-04-24","index":12244,"close":41.45,"high":41.6,"low":41.04,"open":41.13,"volume":17327800},{"timestamp":1682429400,"date":"2023-04-25","index":12245,"close":40.55,"high":41.06,"low":40.39,"open":40.7,"volume":20728000},{"timestamp":1682515800,"date":"2023-04-26","index":12246,"close":39.46,"high":40.45,"low":39.24,"open":40.24,"volume":26915600},{"timestamp":1682602200,"date":"2023-04-27","index":12247,"close":39.66,"high":39.78,"low":39.32,"open":39.53,"volume":21695800},{"timestamp":1682688600,"date":"2023-04-28","index":12248,"close":39.75,"high":39.92,"low":38.96,"open":39.25,"volume":20189300}]},{"date":"2023-01-13","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12165,"close":41.12,"high":41.38,"low":40.86,"open":40.94,"volume":11889400},{"timestamp":1672324200,"date":"2022-12-29","index":12166,"close":41.33,"high":41.4,"low":41.06,"open":41.15,"volume":11597100},{"timestamp":1672410600,"date":"2022-12-30","index":12167,"close":41.29,"high":41.43,"low":40.99,"open":41.11,"volume":10021500},{"timestamp":1672756200,"date":"2023-01-03","index":12168,"close":41.79,"high":42.14,"low":41.45,"open":41.61,"volume":15944300},{"timestamp":1672842600,"date":"2023-01-04","index":12169,"close":42.65,"high":43.06,"low":42.23,"open":42.26,"volume":18943600},{"timestamp":1672929000,"date":"2023-01-05","index":12170,"close":42.42,"high":42.63,"low":41.93,"open":42.58,"volume":12380700},{"timestamp":1673015400,"date":"2023-01-06","index":12171,"close":42.8,"high":43,"low":42.1,"open":42.59,"volume":15247000},{"timestamp":1673274600,"date":"2023-01-09","index":12172,"close":42.39,"high":43.13,"low":42.16,"open":43.12,"volume":21225600},{"timestamp":1673361000,"date":"2023-01-10","index":12173,"close":42.36,"high":42.88,"low":42.02,"open":42.67,"volume":18348800},{"timestamp":1673447400,"date":"2023-01-11","index":12174,"close":42.74,"high":42.83,"low":42.02,"open":42.38,"volume":18272100},{"timestamp":1673533800,"date":"2023-01-12","index":12175,"close":42.83,"high":43.55,"low":42.8,"open":43.05,"volume":20940400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12176,"close":44.22,"high":44.36,"low":40.46,"open":41.38,"volume":41649700},{"timestamp":1673965800,"date":"2023-01-17","index":12177,"close":44.12,"high":44.37,"low":43.18,"open":43.84,"volume":25473900},{"timestamp":1674052200,"date":"2023-01-18","index":12178,"close":43.38,"high":44.61,"low":43.3,"open":43.96,"volume":20278000},{"timestamp":1674138600,"date":"2023-01-19","index":12179,"close":42.95,"high":43.2,"low":42.52,"open":42.91,"volume":18565300},{"timestamp":1674225000,"date":"2023-01-20","index":12180,"close":43.92,"high":43.94,"low":42.76,"open":43.08,"volume":23237200},{"timestamp":1674484200,"date":"2023-01-23","index":12181,"close":45.03,"high":45.18,"low":43.87,"open":43.94,"volume":19692000},{"timestamp":1674570600,"date":"2023-01-24","index":12182,"close":44.45,"high":45.2,"low":44.37,"open":44.91,"volume":13697200},{"timestamp":1674657000,"date":"2023-01-25","index":12183,"close":45.34,"high":45.42,"low":44.03,"open":44.05,"volume":17285300},{"timestamp":1674743400,"date":"2023-01-26","index":12184,"close":45.81,"high":45.9,"low":45.16,"open":45.53,"volume":16724600},{"timestamp":1674829800,"date":"2023-01-27","index":12185,"close":46.12,"high":46.37,"low":45.81,"open":45.81,"volume":18161800},{"timestamp":1675089000,"date":"2023-01-30","index":12186,"close":46.29,"high":46.65,"low":45.81,"open":45.91,"volume":19427400}]},{"date":"2022-10-14","estimated":1.09,"reported":1.3,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":12103,"close":40.5,"high":40.69,"low":39.77,"open":40.16,"volume":14811300},{"timestamp":1664544600,"date":"2022-09-30","index":12104,"close":40.22,"high":41.14,"low":40.18,"open":40.64,"volume":21182200},{"timestamp":1664803800,"date":"2022-10-03","index":12105,"close":41.58,"high":41.8,"low":40.64,"open":41.29,"volume":16827600},{"timestamp":1664890200,"date":"2022-10-04","index":12106,"close":43.54,"high":43.59,"low":42.16,"open":42.16,"volume":18601300},{"timestamp":1664976600,"date":"2022-10-05","index":12107,"close":43.31,"high":43.54,"low":42.56,"open":42.83,"volume":15873400},{"timestamp":1665063000,"date":"2022-10-06","index":12108,"close":42.24,"high":43.14,"low":42.21,"open":42.87,"volume":15634800},{"timestamp":1665149400,"date":"2022-10-07","index":12109,"close":41.79,"high":42.12,"low":41.39,"open":42.03,"volume":17186700},{"timestamp":1665408600,"date":"2022-10-10","index":12110,"close":41.45,"high":42.11,"low":41.15,"open":41.94,"volume":10973700},{"timestamp":1665495000,"date":"2022-10-11","index":12111,"close":40.23,"high":41.32,"low":40.06,"open":41.22,"volume":19135900},{"timestamp":1665581400,"date":"2022-10-12","index":12112,"close":40.51,"high":41.22,"low":39.96,"open":40.24,"volume":16469900},{"timestamp":1665667800,"date":"2022-10-13","index":12113,"close":42.38,"high":42.67,"low":39.75,"open":39.75,"volume":23808700}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":12114,"close":43.17,"high":44.93,"low":43.13,"open":43.8,"volume":33954200},{"timestamp":1666013400,"date":"2022-10-17","index":12115,"close":43.96,"high":45.19,"low":43.89,"open":44.66,"volume":24507000},{"timestamp":1666099800,"date":"2022-10-18","index":12116,"close":44.67,"high":45.3,"low":43.82,"open":45.11,"volume":24810400},{"timestamp":1666186200,"date":"2022-10-19","index":12117,"close":43.62,"high":44.52,"low":43.3,"open":44.18,"volume":17876800},{"timestamp":1666272600,"date":"2022-10-20","index":12118,"close":43.65,"high":44.43,"low":43.5,"open":43.68,"volume":17572700},{"timestamp":1666359000,"date":"2022-10-21","index":12119,"close":44.83,"high":44.88,"low":43.57,"open":43.64,"volume":18632800},{"timestamp":1666618200,"date":"2022-10-24","index":12120,"close":45.2,"high":45.53,"low":44.83,"open":44.95,"volume":16154300},{"timestamp":1666704600,"date":"2022-10-25","index":12121,"close":45.37,"high":45.6,"low":44.37,"open":44.78,"volume":16362200},{"timestamp":1666791000,"date":"2022-10-26","index":12122,"close":45.7,"high":46.21,"low":45.47,"open":45.66,"volume":15010800},{"timestamp":1666877400,"date":"2022-10-27","index":12123,"close":45.65,"high":46.49,"low":45.55,"open":46.02,"volume":14655500},{"timestamp":1666963800,"date":"2022-10-28","index":12124,"close":46.35,"high":46.49,"low":45.47,"open":45.91,"volume":14990400}]},{"date":"2022-07-15","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":12039,"close":39.71,"high":40.53,"low":39.55,"open":40.27,"volume":15778700},{"timestamp":1656595800,"date":"2022-06-30","index":12040,"close":39.17,"high":39.71,"low":38.28,"open":39.07,"volume":20425700},{"timestamp":1656682200,"date":"2022-07-01","index":12041,"close":39.92,"high":40.08,"low":38.46,"open":38.72,"volume":15333900},{"timestamp":1657027800,"date":"2022-07-05","index":12042,"close":40.1,"high":40.12,"low":38.51,"open":39,"volume":19144500},{"timestamp":1657114200,"date":"2022-07-06","index":12043,"close":39.5,"high":40.03,"low":38.92,"open":39.61,"volume":17014100},{"timestamp":1657200600,"date":"2022-07-07","index":12044,"close":40.12,"high":40.49,"low":39.73,"open":40.21,"volume":21060400},{"timestamp":1657287000,"date":"2022-07-08","index":12045,"close":40.18,"high":40.7,"low":39.86,"open":40.3,"volume":14437500},{"timestamp":1657546200,"date":"2022-07-11","index":12046,"close":39.79,"high":40.01,"low":39.24,"open":39.67,"volume":13111600},{"timestamp":1657632600,"date":"2022-07-12","index":12047,"close":39.6,"high":40.47,"low":39.01,"open":39.08,"volume":15127300},{"timestamp":1657719000,"date":"2022-07-13","index":12048,"close":39.07,"high":39.35,"low":38.41,"open":39.08,"volume":14116800},{"timestamp":1657805400,"date":"2022-07-14","index":12049,"close":38.74,"high":38.75,"low":37.43,"open":38.09,"volume":24355300}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":12050,"close":41.13,"high":41.81,"low":39.23,"open":39.4,"volume":40328300},{"timestamp":1658151000,"date":"2022-07-18","index":12051,"close":41.19,"high":42.79,"low":41.02,"open":41.93,"volume":17991300},{"timestamp":1658237400,"date":"2022-07-19","index":12052,"close":42.9,"high":43.07,"low":41.75,"open":41.88,"volume":25724200},{"timestamp":1658323800,"date":"2022-07-20","index":12053,"close":42.72,"high":43.03,"low":42.36,"open":42.54,"volume":19111200},{"timestamp":1658410200,"date":"2022-07-21","index":12054,"close":43.28,"high":43.37,"low":42.28,"open":42.48,"volume":17809000},{"timestamp":1658496600,"date":"2022-07-22","index":12055,"close":43.17,"high":43.53,"low":42.69,"open":43.17,"volume":15965400},{"timestamp":1658755800,"date":"2022-07-25","index":12056,"close":43.5,"high":43.91,"low":43.21,"open":43.53,"volume":20297900},{"timestamp":1658842200,"date":"2022-07-26","index":12057,"close":42.9,"high":43.68,"low":42.81,"open":43.11,"volume":15446700},{"timestamp":1658928600,"date":"2022-07-27","index":12058,"close":43.71,"high":43.97,"low":42.69,"open":42.98,"volume":19498400},{"timestamp":1659015000,"date":"2022-07-28","index":12059,"close":43.32,"high":43.83,"low":42.71,"open":43.55,"volume":14527300},{"timestamp":1659101400,"date":"2022-07-29","index":12060,"close":43.87,"high":44.35,"low":43.31,"open":43.31,"volume":17512700}]},{"date":"2022-04-14","estimated":0.8,"reported":0.88,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11977,"close":50.11,"high":51.68,"low":49.79,"open":51.53,"volume":30913800},{"timestamp":1648733400,"date":"2022-03-31","index":11978,"close":48.46,"high":50.43,"low":48.43,"open":49.75,"volume":31238500},{"timestamp":1648819800,"date":"2022-04-01","index":11979,"close":48.71,"high":49.47,"low":47.83,"open":49.25,"volume":29989900},{"timestamp":1649079000,"date":"2022-04-04","index":11980,"close":48.46,"high":48.66,"low":47.61,"open":48.45,"volume":23778300},{"timestamp":1649165400,"date":"2022-04-05","index":11981,"close":48.12,"high":48.9,"low":47.77,"open":47.91,"volume":21757300},{"timestamp":1649251800,"date":"2022-04-06","index":11982,"close":47.89,"high":48.08,"low":47.4,"open":47.69,"volume":26001200},{"timestamp":1649338200,"date":"2022-04-07","index":11983,"close":47.74,"high":48.3,"low":46.58,"open":48.16,"volume":29486500},{"timestamp":1649424600,"date":"2022-04-08","index":11984,"close":48.73,"high":48.89,"low":47.93,"open":48,"volume":23659800},{"timestamp":1649683800,"date":"2022-04-11","index":11985,"close":49.33,"high":50.19,"low":48.92,"open":48.94,"volume":27041000},{"timestamp":1649770200,"date":"2022-04-12","index":11986,"close":48.42,"high":49.9,"low":48,"open":49.68,"volume":25791900},{"timestamp":1649856600,"date":"2022-04-13","index":11987,"close":48.54,"high":48.62,"low":47.45,"open":47.54,"volume":20645300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11988,"close":46.35,"high":47.82,"low":45.03,"open":45.89,"volume":65583200},{"timestamp":1650288600,"date":"2022-04-18","index":11989,"close":47.17,"high":47.58,"low":46.15,"open":46.22,"volume":26120900},{"timestamp":1650375000,"date":"2022-04-19","index":11990,"close":47.83,"high":48.19,"low":47.33,"open":47.39,"volume":19753300},{"timestamp":1650461400,"date":"2022-04-20","index":11991,"close":48.65,"high":49.37,"low":48.32,"open":48.48,"volume":25893000},{"timestamp":1650547800,"date":"2022-04-21","index":11992,"close":47.78,"high":49.49,"low":47.6,"open":49.15,"volume":19027600},{"timestamp":1650634200,"date":"2022-04-22","index":11993,"close":46.34,"high":47.92,"low":46.26,"open":47.69,"volume":21676800},{"timestamp":1650893400,"date":"2022-04-25","index":11994,"close":45.83,"high":45.97,"low":44.53,"open":45.76,"volume":30045500},{"timestamp":1650979800,"date":"2022-04-26","index":11995,"close":44.58,"high":46,"low":44.56,"open":45.16,"volume":21527400},{"timestamp":1651066200,"date":"2022-04-27","index":11996,"close":44.58,"high":45.19,"low":44.14,"open":44.41,"volume":19520900},{"timestamp":1651152600,"date":"2022-04-28","index":11997,"close":45.17,"high":45.31,"low":44.31,"open":45.04,"volume":17431000},{"timestamp":1651239000,"date":"2022-04-29","index":11998,"close":43.63,"high":45.4,"low":43.51,"open":45.04,"volume":27149400}]},{"date":"2022-01-14","estimated":1.13,"reported":1.25,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11915,"close":48.1,"high":48.91,"low":48.04,"open":48.49,"volume":13701300},{"timestamp":1640961000,"date":"2021-12-31","index":11916,"close":47.98,"high":48.36,"low":47.84,"open":48.03,"volume":12649300},{"timestamp":1641220200,"date":"2022-01-03","index":11917,"close":50.73,"high":50.81,"low":48.92,"open":48.93,"volume":38978100},{"timestamp":1641306600,"date":"2022-01-04","index":11918,"close":52.75,"high":53.15,"low":51.52,"open":51.58,"volume":43855100},{"timestamp":1641393000,"date":"2022-01-05","index":11919,"close":52.29,"high":53.14,"low":52,"open":52.92,"volume":35072600},{"timestamp":1641479400,"date":"2022-01-06","index":11920,"close":53.63,"high":53.67,"low":52.66,"open":53.15,"volume":29720800},{"timestamp":1641565800,"date":"2022-01-07","index":11921,"close":54.77,"high":55.19,"low":53.8,"open":53.86,"volume":35149300},{"timestamp":1641825000,"date":"2022-01-10","index":11922,"close":55.35,"high":56.06,"low":54.48,"open":55.5,"volume":34733500},{"timestamp":1641911400,"date":"2022-01-11","index":11923,"close":56.06,"high":56.13,"low":55.23,"open":55.56,"volume":25073700},{"timestamp":1641997800,"date":"2022-01-12","index":11924,"close":56.4,"high":56.71,"low":55.76,"open":56.41,"volume":34159400},{"timestamp":1642084200,"date":"2022-01-13","index":11925,"close":56,"high":57.18,"low":55.76,"open":56.6,"volume":34037300}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11926,"close":58.06,"high":58.87,"low":56.39,"open":56.85,"volume":56739600},{"timestamp":1642516200,"date":"2022-01-18","index":11927,"close":56.69,"high":58.11,"low":56.51,"open":57.72,"volume":41689600},{"timestamp":1642602600,"date":"2022-01-19","index":11928,"close":55.57,"high":57.68,"low":55.47,"open":57.11,"volume":34970200},{"timestamp":1642689000,"date":"2022-01-20","index":11929,"close":55,"high":56.38,"low":54.91,"open":55.72,"volume":26972800},{"timestamp":1642775400,"date":"2022-01-21","index":11930,"close":53.67,"high":55,"low":53.13,"open":54.5,"volume":38357600},{"timestamp":1643034600,"date":"2022-01-24","index":11931,"close":53.32,"high":53.49,"low":51.18,"open":52.73,"volume":48451400},{"timestamp":1643121000,"date":"2022-01-25","index":11932,"close":53.59,"high":53.73,"low":51.55,"open":52.67,"volume":40858700},{"timestamp":1643207400,"date":"2022-01-26","index":11933,"close":54.14,"high":54.92,"low":53.43,"open":53.91,"volume":39687100},{"timestamp":1643293800,"date":"2022-01-27","index":11934,"close":53.76,"high":55.51,"low":53.23,"open":54.6,"volume":34209200},{"timestamp":1643380200,"date":"2022-01-28","index":11935,"close":54.19,"high":54.22,"low":52.77,"open":53.61,"volume":35519700},{"timestamp":1643639400,"date":"2022-01-31","index":11936,"close":53.8,"high":54.05,"low":53.03,"open":53.82,"volume":34657500}]},{"date":"2021-10-14","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11851,"close":47.03,"high":47.15,"low":45.93,"open":46.45,"volume":21730200},{"timestamp":1633008600,"date":"2021-09-30","index":11852,"close":46.41,"high":47.15,"low":46.12,"open":47.14,"volume":22947500},{"timestamp":1633095000,"date":"2021-10-01","index":11853,"close":47.02,"high":47.31,"low":46.49,"open":46.55,"volume":18021700},{"timestamp":1633354200,"date":"2021-10-04","index":11854,"close":47.02,"high":47.69,"low":46.67,"open":47.02,"volume":22315200},{"timestamp":1633440600,"date":"2021-10-05","index":11855,"close":47.96,"high":48.45,"low":47.35,"open":47.5,"volume":20250500},{"timestamp":1633527000,"date":"2021-10-06","index":11856,"close":47.87,"high":48.09,"low":47.06,"open":47.58,"volume":17425700},{"timestamp":1633613400,"date":"2021-10-07","index":11857,"close":47.76,"high":48.59,"low":47.54,"open":48.26,"volume":19272300},{"timestamp":1633699800,"date":"2021-10-08","index":11858,"close":48,"high":48.34,"low":47.66,"open":47.87,"volume":14295400},{"timestamp":1633959000,"date":"2021-10-11","index":11859,"close":47.28,"high":48.46,"low":47.22,"open":48.2,"volume":15387900},{"timestamp":1634045400,"date":"2021-10-12","index":11860,"close":46.65,"high":47.53,"low":46.52,"open":47.29,"volume":18995700},{"timestamp":1634131800,"date":"2021-10-13","index":11861,"close":46.05,"high":46.57,"low":45.22,"open":46.57,"volume":24150300}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11862,"close":45.31,"high":46.89,"low":44.83,"open":46.68,"volume":53257700},{"timestamp":1634304600,"date":"2021-10-15","index":11863,"close":48.38,"high":48.74,"low":45.71,"open":45.72,"volume":60096600},{"timestamp":1634563800,"date":"2021-10-18","index":11864,"close":49.43,"high":49.71,"low":48.14,"open":48.19,"volume":33842700},{"timestamp":1634650200,"date":"2021-10-19","index":11865,"close":50.34,"high":50.35,"low":49.28,"open":49.64,"volume":26500300},{"timestamp":1634736600,"date":"2021-10-20","index":11866,"close":50.16,"high":50.39,"low":49.71,"open":50.19,"volume":24227900},{"timestamp":1634823000,"date":"2021-10-21","index":11867,"close":50.33,"high":50.6,"low":49.76,"open":49.95,"volume":20448300},{"timestamp":1634909400,"date":"2021-10-22","index":11868,"close":50.66,"high":51.12,"low":50.49,"open":50.54,"volume":21517200},{"timestamp":1635168600,"date":"2021-10-25","index":11869,"close":50.62,"high":51.12,"low":50.52,"open":50.89,"volume":19330300},{"timestamp":1635255000,"date":"2021-10-26","index":11870,"close":50.63,"high":51.1,"low":50.36,"open":50.73,"volume":18196300},{"timestamp":1635341400,"date":"2021-10-27","index":11871,"close":50.05,"high":50.99,"low":49.95,"open":50.26,"volume":21988300},{"timestamp":1635427800,"date":"2021-10-28","index":11872,"close":51.36,"high":51.4,"low":50.35,"open":50.38,"volume":26785500}]},{"date":"2021-07-14","estimated":0.97,"reported":1.38,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11786,"close":45.79,"high":46.07,"low":45.09,"open":46,"volume":27127500},{"timestamp":1624973400,"date":"2021-06-29","index":11787,"close":44.79,"high":46.38,"low":44.6,"open":46.04,"volume":39534000},{"timestamp":1625059800,"date":"2021-06-30","index":11788,"close":45.29,"high":45.39,"low":44.45,"open":44.62,"volume":18168100},{"timestamp":1625146200,"date":"2021-07-01","index":11789,"close":45.41,"high":45.64,"low":44.97,"open":45.48,"volume":18658000},{"timestamp":1625232600,"date":"2021-07-02","index":11790,"close":45.07,"high":45.41,"low":44.84,"open":45.3,"volume":13218500},{"timestamp":1625578200,"date":"2021-07-06","index":11791,"close":43.49,"high":44.82,"low":43.3,"open":44.73,"volume":25486900},{"timestamp":1625664600,"date":"2021-07-07","index":11792,"close":43.4,"high":43.97,"low":43.12,"open":43.28,"volume":21884000},{"timestamp":1625751000,"date":"2021-07-08","index":11793,"close":42.32,"high":42.95,"low":41.97,"open":42.58,"volume":29148700},{"timestamp":1625837400,"date":"2021-07-09","index":11794,"close":43.91,"high":44.11,"low":42.85,"open":43.18,"volume":25055900},{"timestamp":1626096600,"date":"2021-07-12","index":11795,"close":44.16,"high":44.25,"low":42.96,"open":43.28,"volume":17618900},{"timestamp":1626183000,"date":"2021-07-13","index":11796,"close":43.23,"high":44.13,"low":43.01,"open":43.79,"volume":25387800}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11797,"close":44.95,"high":45.13,"low":42.51,"open":43.6,"volume":49618000},{"timestamp":1626355800,"date":"2021-07-15","index":11798,"close":45,"high":45.39,"low":44.37,"open":44.59,"volume":33388100},{"timestamp":1626442200,"date":"2021-07-16","index":11799,"close":44.28,"high":45.53,"low":44.11,"open":45.41,"volume":27838200},{"timestamp":1626701400,"date":"2021-07-19","index":11800,"close":43.05,"high":43.3,"low":42.29,"open":42.71,"volume":43362200},{"timestamp":1626787800,"date":"2021-07-20","index":11801,"close":44.84,"high":45.15,"low":42.87,"open":43,"volume":34556200},{"timestamp":1626874200,"date":"2021-07-21","index":11802,"close":45.8,"high":46.15,"low":45.21,"open":45.29,"volume":29654600},{"timestamp":1626960600,"date":"2021-07-22","index":11803,"close":45.03,"high":45.95,"low":44.8,"open":45.84,"volume":23309500},{"timestamp":1627047000,"date":"2021-07-23","index":11804,"close":44.59,"high":45.51,"low":44.42,"open":45.1,"volume":23946500},{"timestamp":1627306200,"date":"2021-07-26","index":11805,"close":45.01,"high":45.24,"low":44.47,"open":44.47,"volume":22976700},{"timestamp":1627392600,"date":"2021-07-27","index":11806,"close":45.14,"high":45.38,"low":44.27,"open":44.59,"volume":22124500},{"timestamp":1627479000,"date":"2021-07-28","index":11807,"close":45.51,"high":46.04,"low":44.98,"open":45.38,"volume":23252800}]},{"date":"2021-04-14","estimated":0.7,"reported":1.05,"pre":[{"timestamp":1617024600,"date":"2021-03-29","index":11723,"close":38.44,"high":39.35,"low":37.9,"open":38.58,"volume":38426900},{"timestamp":1617111000,"date":"2021-03-30","index":11724,"close":39.39,"high":40.08,"low":38.47,"open":38.54,"volume":36134200},{"timestamp":1617197400,"date":"2021-03-31","index":11725,"close":39.07,"high":39.63,"low":38.92,"open":39.27,"volume":25832800},{"timestamp":1617283800,"date":"2021-04-01","index":11726,"close":39.63,"high":39.65,"low":38.92,"open":38.96,"volume":22706900},{"timestamp":1617629400,"date":"2021-04-05","index":11727,"close":39.48,"high":40.33,"low":39.32,"open":40.03,"volume":21293400},{"timestamp":1617715800,"date":"2021-04-06","index":11728,"close":39.85,"high":39.9,"low":39.26,"open":39.42,"volume":20969600},{"timestamp":1617802200,"date":"2021-04-07","index":11729,"close":39.99,"high":40.09,"low":39.63,"open":39.84,"volume":19393200},{"timestamp":1617888600,"date":"2021-04-08","index":11730,"close":40.03,"high":40.2,"low":39.33,"open":39.87,"volume":20845000},{"timestamp":1617975000,"date":"2021-04-09","index":11731,"close":40.5,"high":40.79,"low":40.25,"open":40.34,"volume":28363600},{"timestamp":1618234200,"date":"2021-04-12","index":11732,"close":40.77,"high":40.89,"low":40.4,"open":40.46,"volume":21093000},{"timestamp":1618320600,"date":"2021-04-13","index":11733,"close":39.79,"high":40.51,"low":39.7,"open":40.5,"volume":29333200}],"post":[{"timestamp":1618407000,"date":"2021-04-14","index":11734,"close":41.99,"high":42.18,"low":39.06,"open":39.7,"volume":64926900},{"timestamp":1618493400,"date":"2021-04-15","index":11735,"close":42.24,"high":42.26,"low":41.03,"open":42.1,"volume":44146300},{"timestamp":1618579800,"date":"2021-04-16","index":11736,"close":43.84,"high":44.13,"low":42.58,"open":42.67,"volume":57060200},{"timestamp":1618839000,"date":"2021-04-19","index":11737,"close":43.88,"high":44.4,"low":43.38,"open":43.61,"volume":39124200},{"timestamp":1618925400,"date":"2021-04-20","index":11738,"close":42.54,"high":43.4,"low":42.35,"open":43.4,"volume":29734000},{"timestamp":1619011800,"date":"2021-04-21","index":11739,"close":43.24,"high":43.36,"low":41.77,"open":42.24,"volume":27258000},{"timestamp":1619098200,"date":"2021-04-22","index":11740,"close":42.7,"high":43.52,"low":42.68,"open":43.26,"volume":24638300},{"timestamp":1619184600,"date":"2021-04-23","index":11741,"close":43.86,"high":44.18,"low":42.63,"open":42.71,"volume":28024200},{"timestamp":1619443800,"date":"2021-04-26","index":11742,"close":44.14,"high":44.68,"low":43.99,"open":44.13,"volume":24606600},{"timestamp":1619530200,"date":"2021-04-27","index":11743,"close":45.09,"high":45.22,"low":44.2,"open":44.39,"volume":29130200},{"timestamp":1619616600,"date":"2021-04-28","index":11744,"close":45.08,"high":45.67,"low":44.93,"open":45.15,"volume":20795100}]},{"date":"2021-01-15","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11663,"close":29.75,"high":30.04,"low":29.65,"open":29.8,"volume":18519300},{"timestamp":1609425000,"date":"2020-12-31","index":11664,"close":30.18,"high":30.24,"low":29.67,"open":29.75,"volume":21081200},{"timestamp":1609770600,"date":"2021-01-04","index":11665,"close":29.7,"high":30.44,"low":29.4,"open":30.32,"volume":31421600},{"timestamp":1609857000,"date":"2021-01-05","index":11666,"close":30.53,"high":30.95,"low":29.82,"open":30.09,"volume":37360000},{"timestamp":1609943400,"date":"2021-01-06","index":11667,"close":32.69,"high":33,"low":31.79,"open":31.9,"volume":73507500},{"timestamp":1610029800,"date":"2021-01-07","index":11668,"close":33.43,"high":34.2,"low":33.32,"open":33.58,"volume":50634100},{"timestamp":1610116200,"date":"2021-01-08","index":11669,"close":33.19,"high":33.65,"low":32.67,"open":33.61,"volume":32324700},{"timestamp":1610375400,"date":"2021-01-11","index":11670,"close":33.24,"high":33.56,"low":32.32,"open":32.64,"volume":33739300},{"timestamp":1610461800,"date":"2021-01-12","index":11671,"close":33.94,"high":34.52,"low":33.66,"open":34,"volume":59146400},{"timestamp":1610548200,"date":"2021-01-13","index":11672,"close":33.8,"high":34.26,"low":33.63,"open":33.82,"volume":35734800},{"timestamp":1610634600,"date":"2021-01-14","index":11673,"close":34.75,"high":35.1,"low":34.01,"open":34.07,"volume":55856900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11674,"close":32.04,"high":33.5,"low":31.82,"open":33.08,"volume":91993100},{"timestamp":1611066600,"date":"2021-01-19","index":11675,"close":32.63,"high":33.04,"low":32.28,"open":32.41,"volume":43806800},{"timestamp":1611153000,"date":"2021-01-20","index":11676,"close":32.46,"high":32.83,"low":32.3,"open":32.78,"volume":29949800},{"timestamp":1611239400,"date":"2021-01-21","index":11677,"close":32,"high":32.43,"low":31.92,"open":32.32,"volume":28240600},{"timestamp":1611325800,"date":"2021-01-22","index":11678,"close":31.9,"high":32.06,"low":31.15,"open":31.34,"volume":24476100},{"timestamp":1611585000,"date":"2021-01-25","index":11679,"close":32.24,"high":32.35,"low":31.62,"open":31.88,"volume":28515500},{"timestamp":1611671400,"date":"2021-01-26","index":11680,"close":31.38,"high":32.53,"low":31.36,"open":32.49,"volume":28026500},{"timestamp":1611757800,"date":"2021-01-27","index":11681,"close":30.17,"high":31.03,"low":29.92,"open":30.92,"volume":45074900},{"timestamp":1611844200,"date":"2021-01-28","index":11682,"close":30.81,"high":31.05,"low":30.31,"open":30.53,"volume":28770200},{"timestamp":1611930600,"date":"2021-01-29","index":11683,"close":29.88,"high":31.19,"low":29.82,"open":30.77,"volume":39500800},{"timestamp":1612189800,"date":"2021-02-01","index":11684,"close":29.99,"high":30.22,"low":29.68,"open":30.14,"volume":23713400}]},{"date":"2020-10-14","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11599,"close":23.26,"high":23.72,"low":23.07,"open":23.72,"volume":38416300},{"timestamp":1601472600,"date":"2020-09-30","index":11600,"close":23.51,"high":23.87,"low":23.25,"open":23.36,"volume":43071500},{"timestamp":1601559000,"date":"2020-10-01","index":11601,"close":23.56,"high":23.81,"low":23.16,"open":23.57,"volume":38879800},{"timestamp":1601645400,"date":"2020-10-02","index":11602,"close":23.99,"high":24.09,"low":23.08,"open":23.15,"volume":26238600},{"timestamp":1601904600,"date":"2020-10-05","index":11603,"close":24.45,"high":24.6,"low":24.22,"open":24.22,"volume":22607500},{"timestamp":1601991000,"date":"2020-10-06","index":11604,"close":24.18,"high":25,"low":24.04,"open":24.68,"volume":30991300},{"timestamp":1602077400,"date":"2020-10-07","index":11605,"close":24.81,"high":24.93,"low":24.39,"open":24.42,"volume":34647300},{"timestamp":1602163800,"date":"2020-10-08","index":11606,"close":25.3,"high":25.33,"low":24.67,"open":24.88,"volume":26483400},{"timestamp":1602250200,"date":"2020-10-09","index":11607,"close":25.3,"high":25.51,"low":25.01,"open":25.39,"volume":28211300},{"timestamp":1602509400,"date":"2020-10-12","index":11608,"close":25.68,"high":25.74,"low":25.15,"open":25.2,"volume":25855600},{"timestamp":1602595800,"date":"2020-10-13","index":11609,"close":24.74,"high":25.5,"low":24.7,"open":25.42,"volume":29939600}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11610,"close":23.25,"high":24.43,"low":23.23,"open":24.27,"volume":75388100},{"timestamp":1602768600,"date":"2020-10-15","index":11611,"close":22.95,"high":23.09,"low":22.75,"open":23.06,"volume":60328600},{"timestamp":1602855000,"date":"2020-10-16","index":11612,"close":22.86,"high":23.23,"low":22.61,"open":23.01,"volume":43141200},{"timestamp":1603114200,"date":"2020-10-19","index":11613,"close":22.54,"high":22.91,"low":22.51,"open":22.89,"volume":37423600},{"timestamp":1603200600,"date":"2020-10-20","index":11614,"close":22.81,"high":23.13,"low":22.69,"open":22.73,"volume":34751200},{"timestamp":1603287000,"date":"2020-10-21","index":11615,"close":22.7,"high":22.95,"low":22.6,"open":22.82,"volume":29528300},{"timestamp":1603373400,"date":"2020-10-22","index":11616,"close":23.25,"high":23.32,"low":22.61,"open":22.66,"volume":32238300},{"timestamp":1603459800,"date":"2020-10-23","index":11617,"close":23.28,"high":23.59,"low":23.12,"open":23.58,"volume":24558300},{"timestamp":1603719000,"date":"2020-10-26","index":11618,"close":22.7,"high":23.02,"low":22.6,"open":22.97,"volume":34034100},{"timestamp":1603805400,"date":"2020-10-27","index":11619,"close":21.82,"high":22.61,"low":21.82,"open":22.61,"volume":49636500},{"timestamp":1603891800,"date":"2020-10-28","index":11620,"close":21.18,"high":21.48,"low":20.8,"open":21.23,"volume":54835900}]},{"date":"2020-07-14","estimated":-0.2,"reported":-0.66,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":11534,"close":25.34,"high":26.4,"low":25.25,"open":26.1,"volume":81172300},{"timestamp":1593437400,"date":"2020-06-29","index":11535,"close":25.7,"high":25.9,"low":25.26,"open":25.59,"volume":43769200},{"timestamp":1593523800,"date":"2020-06-30","index":11536,"close":25.6,"high":25.87,"low":25.17,"open":25.21,"volume":46610000},{"timestamp":1593610200,"date":"2020-07-01","index":11537,"close":25.09,"high":25.96,"low":24.93,"open":25.73,"volume":37509300},{"timestamp":1593696600,"date":"2020-07-02","index":11538,"close":25.34,"high":26.17,"low":25.1,"open":25.75,"volume":37013300},{"timestamp":1594042200,"date":"2020-07-06","index":11539,"close":25.49,"high":26.02,"low":24.98,"open":25.82,"volume":46983100},{"timestamp":1594128600,"date":"2020-07-07","index":11540,"close":24.46,"high":25.22,"low":24.34,"open":25.2,"volume":36920500},{"timestamp":1594215000,"date":"2020-07-08","index":11541,"close":24.55,"high":24.78,"low":24.07,"open":24.44,"volume":38413400},{"timestamp":1594301400,"date":"2020-07-09","index":11542,"close":24.04,"high":24.78,"low":23.71,"open":24.5,"volume":38118900},{"timestamp":1594387800,"date":"2020-07-10","index":11543,"close":25.47,"high":25.53,"low":24.15,"open":24.18,"volume":56483300},{"timestamp":1594647000,"date":"2020-07-13","index":11544,"close":25.41,"high":26.04,"low":24.94,"open":25.82,"volume":51038800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":11545,"close":24.25,"high":24.39,"low":23.33,"open":23.92,"volume":118952600},{"timestamp":1594819800,"date":"2020-07-15","index":11546,"close":25.35,"high":25.55,"low":24.84,"open":24.98,"volume":61714300},{"timestamp":1594906200,"date":"2020-07-16","index":11547,"close":25.46,"high":26.09,"low":24.82,"open":24.91,"volume":48676800},{"timestamp":1594992600,"date":"2020-07-17","index":11548,"close":24.95,"high":25.64,"low":24.86,"open":25.49,"volume":39184100},{"timestamp":1595251800,"date":"2020-07-20","index":11549,"close":24.57,"high":24.88,"low":24.4,"open":24.72,"volume":38682200},{"timestamp":1595338200,"date":"2020-07-21","index":11550,"close":26.2,"high":26.28,"low":24.71,"open":24.75,"volume":58395200},{"timestamp":1595424600,"date":"2020-07-22","index":11551,"close":26.26,"high":26.35,"low":25.82,"open":26.13,"volume":41030500},{"timestamp":1595511000,"date":"2020-07-23","index":11552,"close":26.35,"high":26.51,"low":25.7,"open":26.16,"volume":50791000},{"timestamp":1595597400,"date":"2020-07-24","index":11553,"close":26.26,"high":26.85,"low":26.2,"open":26.47,"volume":39357000},{"timestamp":1595856600,"date":"2020-07-27","index":11554,"close":25.49,"high":26.02,"low":25.25,"open":26.02,"volume":34761000},{"timestamp":1595943000,"date":"2020-07-28","index":11555,"close":25.53,"high":25.7,"low":25.33,"open":25.33,"volume":30505200}]},{"date":"2020-04-14","estimated":0.33,"reported":0.01,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11471,"close":30.28,"high":31.29,"low":29.08,"open":30.02,"volume":38942800},{"timestamp":1585575000,"date":"2020-03-30","index":11472,"close":29.92,"high":30.48,"low":28.89,"open":30.36,"volume":41232800},{"timestamp":1585661400,"date":"2020-03-31","index":11473,"close":28.7,"high":29.75,"low":28.16,"open":29.41,"volume":36920300},{"timestamp":1585747800,"date":"2020-04-01","index":11474,"close":26.57,"high":27.37,"low":26.2,"open":27.02,"volume":48497400},{"timestamp":1585834200,"date":"2020-04-02","index":11475,"close":27.22,"high":27.53,"low":26.38,"open":26.47,"volume":33113500},{"timestamp":1585920600,"date":"2020-04-03","index":11476,"close":26.23,"high":27.36,"low":25.91,"open":27,"volume":32735800},{"timestamp":1586179800,"date":"2020-04-06","index":11477,"close":28.63,"high":28.83,"low":27.4,"open":27.41,"volume":36056100},{"timestamp":1586266200,"date":"2020-04-07","index":11478,"close":28.77,"high":30.78,"low":28.71,"open":30.75,"volume":39229900},{"timestamp":1586352600,"date":"2020-04-08","index":11479,"close":30.28,"high":30.48,"low":28.68,"open":29.34,"volume":42213700},{"timestamp":1586439000,"date":"2020-04-09","index":11480,"close":33.2,"high":33.91,"low":31.1,"open":31.12,"volume":62462000},{"timestamp":1586784600,"date":"2020-04-13","index":11481,"close":31.43,"high":33.24,"low":31.41,"open":33.22,"volume":36068900}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11482,"close":30.18,"high":32.5,"low":29.56,"open":32.11,"volume":64267100},{"timestamp":1586957400,"date":"2020-04-15","index":11483,"close":28.44,"high":29.11,"low":28.22,"open":28.77,"volume":41883900},{"timestamp":1587043800,"date":"2020-04-16","index":11484,"close":26.89,"high":28.28,"low":26.66,"open":28.28,"volume":52962100},{"timestamp":1587130200,"date":"2020-04-17","index":11485,"close":28.38,"high":28.78,"low":27.8,"open":28.15,"volume":46985000},{"timestamp":1587389400,"date":"2020-04-20","index":11486,"close":27.68,"high":28.89,"low":26.92,"open":27.33,"volume":45441600},{"timestamp":1587475800,"date":"2020-04-21","index":11487,"close":26.84,"high":27.25,"low":26.5,"open":26.9,"volume":41918700},{"timestamp":1587562200,"date":"2020-04-22","index":11488,"close":26.8,"high":27.58,"low":26.7,"open":27.5,"volume":28043300},{"timestamp":1587648600,"date":"2020-04-23","index":11489,"close":26.53,"high":27.21,"low":26.42,"open":26.95,"volume":38331500},{"timestamp":1587735000,"date":"2020-04-24","index":11490,"close":26.92,"high":27.29,"low":26.37,"open":26.8,"volume":35135900},{"timestamp":1587994200,"date":"2020-04-27","index":11491,"close":28.41,"high":28.58,"low":27.16,"open":27.37,"volume":39606100},{"timestamp":1588080600,"date":"2020-04-28","index":11492,"close":28.87,"high":29.92,"low":28.59,"open":29.6,"volume":35188000}]},{"date":"2020-01-14","estimated":1.12,"reported":0.93,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":11409,"close":53.92,"high":54.32,"low":53.87,"open":54.29,"volume":9892000},{"timestamp":1577716200,"date":"2019-12-30","index":11410,"close":53.6,"high":54.26,"low":53.5,"open":54.17,"volume":10900500},{"timestamp":1577802600,"date":"2019-12-31","index":11411,"close":53.8,"high":53.82,"low":53.46,"open":53.53,"volume":12566000},{"timestamp":1577975400,"date":"2020-01-02","index":11412,"close":53.75,"high":54.04,"low":53.51,"open":53.85,"volume":16803100},{"timestamp":1578061800,"date":"2020-01-03","index":11413,"close":53.42,"high":53.62,"low":52.9,"open":53.11,"volume":15608800},{"timestamp":1578321000,"date":"2020-01-06","index":11414,"close":53.1,"high":53.2,"low":52.72,"open":52.74,"volume":13200300},{"timestamp":1578407400,"date":"2020-01-07","index":11415,"close":52.66,"high":53.05,"low":52.47,"open":53.05,"volume":13278600},{"timestamp":1578493800,"date":"2020-01-08","index":11416,"close":52.82,"high":53.33,"low":52.8,"open":52.84,"volume":16585600},{"timestamp":1578580200,"date":"2020-01-09","index":11417,"close":52.73,"high":53.2,"low":52.48,"open":53.2,"volume":20817400},{"timestamp":1578666600,"date":"2020-01-10","index":11418,"close":52.5,"high":52.9,"low":52.48,"open":52.79,"volume":13777600},{"timestamp":1578925800,"date":"2020-01-13","index":11419,"close":52.11,"high":52.5,"low":51.83,"open":52.5,"volume":25197600}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":11420,"close":49.3,"high":50.74,"low":49.25,"open":50.23,"volume":56668300},{"timestamp":1579098600,"date":"2020-01-15","index":11421,"close":48.32,"high":48.84,"low":47.98,"open":48.83,"volume":47148000},{"timestamp":1579185000,"date":"2020-01-16","index":11422,"close":49.25,"high":49.32,"low":47.84,"open":48.46,"volume":37020200},{"timestamp":1579271400,"date":"2020-01-17","index":11423,"close":49.18,"high":49.42,"low":48.53,"open":49.37,"volume":29669200},{"timestamp":1579617000,"date":"2020-01-21","index":11424,"close":48.94,"high":49.88,"low":48.8,"open":49.09,"volume":30858300},{"timestamp":1579703400,"date":"2020-01-22","index":11425,"close":48.56,"high":49.09,"low":48.29,"open":49.03,"volume":20367700},{"timestamp":1579789800,"date":"2020-01-23","index":11426,"close":48.22,"high":48.45,"low":47.98,"open":48.39,"volume":17297900},{"timestamp":1579876200,"date":"2020-01-24","index":11427,"close":47.57,"high":48.21,"low":47.18,"open":48.19,"volume":21239600},{"timestamp":1580135400,"date":"2020-01-27","index":11428,"close":47.1,"high":47.42,"low":46.74,"open":46.89,"volume":18156200},{"timestamp":1580221800,"date":"2020-01-28","index":11429,"close":47.37,"high":47.79,"low":47.28,"open":47.51,"volume":16673300},{"timestamp":1580308200,"date":"2020-01-29","index":11430,"close":47.27,"high":47.9,"low":47.26,"open":47.42,"volume":16166300}]},{"date":"2019-10-15","estimated":1.15,"reported":1.07,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11347,"close":50.44,"high":50.85,"low":50.06,"open":50.77,"volume":26897100},{"timestamp":1569936600,"date":"2019-10-01","index":11348,"close":49.06,"high":50.78,"low":49,"open":50.65,"volume":27249300},{"timestamp":1570023000,"date":"2019-10-02","index":11349,"close":48.47,"high":49.04,"low":48.37,"open":48.72,"volume":23515900},{"timestamp":1570109400,"date":"2019-10-03","index":11350,"close":48.48,"high":48.51,"low":47.32,"open":48.3,"volume":20212200},{"timestamp":1570195800,"date":"2019-10-04","index":11351,"close":49.21,"high":49.25,"low":48.53,"open":48.66,"volume":15779500},{"timestamp":1570455000,"date":"2019-10-07","index":11352,"close":48.81,"high":49.29,"low":48.75,"open":48.95,"volume":15691900},{"timestamp":1570541400,"date":"2019-10-08","index":11353,"close":47.82,"high":48.35,"low":47.54,"open":48.25,"volume":19734000},{"timestamp":1570627800,"date":"2019-10-09","index":11354,"close":48.15,"high":48.42,"low":48.08,"open":48.17,"volume":13467800},{"timestamp":1570714200,"date":"2019-10-10","index":11355,"close":48.65,"high":49.07,"low":48.16,"open":48.33,"volume":18267800},{"timestamp":1570800600,"date":"2019-10-11","index":11356,"close":49.21,"high":49.92,"low":49.15,"open":49.46,"volume":23024600},{"timestamp":1571059800,"date":"2019-10-14","index":11357,"close":49.27,"high":49.45,"low":48.98,"open":49.09,"volume":16870500}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11358,"close":50.11,"high":51.25,"low":48.78,"open":49.28,"volume":38478400},{"timestamp":1571232600,"date":"2019-10-16","index":11359,"close":49.59,"high":50.28,"low":49.45,"open":50.04,"volume":23728400},{"timestamp":1571319000,"date":"2019-10-17","index":11360,"close":49.61,"high":50.17,"low":49.48,"open":49.98,"volume":20560100},{"timestamp":1571405400,"date":"2019-10-18","index":11361,"close":49.97,"high":50.22,"low":49.32,"open":49.34,"volume":21199500},{"timestamp":1571664600,"date":"2019-10-21","index":11362,"close":50.46,"high":50.5,"low":50.18,"open":50.28,"volume":19409100},{"timestamp":1571751000,"date":"2019-10-22","index":11363,"close":50.62,"high":51.02,"low":50.23,"open":50.44,"volume":18526900},{"timestamp":1571837400,"date":"2019-10-23","index":11364,"close":50.93,"high":50.97,"low":50.57,"open":50.72,"volume":14173700},{"timestamp":1571923800,"date":"2019-10-24","index":11365,"close":51.1,"high":51.2,"low":50.66,"open":50.66,"volume":16695400},{"timestamp":1572010200,"date":"2019-10-25","index":11366,"close":51.57,"high":51.73,"low":51,"open":51.08,"volume":17433300},{"timestamp":1572269400,"date":"2019-10-28","index":11367,"close":51.65,"high":52.05,"low":51.57,"open":51.94,"volume":23914800},{"timestamp":1572355800,"date":"2019-10-29","index":11368,"close":52.17,"high":52.36,"low":51.5,"open":51.5,"volume":21063000}]}]